600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185700,305309600,18640,18640,18640,18640,192
|
|
20240108,185600,305309600,18640,18640,18640,18640,0
|
|
20240108,185500,305309600,18640,18640,18640,18640,0
|
|
20240108,185400,305309600,18640,18640,18640,18640,0
|
|
20240108,185300,305309600,18640,18640,18640,18640,0
|
|
20240108,185200,305309600,18640,18640,18640,18640,0
|
|
20240108,185100,305309600,18640,18640,18640,18640,0
|
|
20240108,185000,305309600,18640,18640,18640,18640,0
|
|
20240108,184900,305309600,18640,18640,18640,18640,0
|
|
20240108,184800,305309600,18640,18640,18640,18640,0
|
|
20240108,184700,305309600,18640,18640,18640,18640,0
|
|
20240108,184600,305309600,18640,18640,18640,18640,0
|
|
20240108,184500,305309600,18640,18640,18640,18640,0
|
|
20240108,184400,305309600,18640,18640,18640,18640,0
|
|
20240108,184300,305309600,18640,18640,18640,18640,0
|
|
20240108,184200,305309600,18640,18640,18640,18640,0
|
|
20240108,184100,305309600,18640,18640,18640,18640,0
|
|
20240108,184000,305309600,18640,18640,18640,18640,0
|
|
20240108,183900,305309600,18640,18640,18640,18640,0
|
|
20240108,183800,305309600,18640,18640,18640,18640,0
|
|
20240108,183700,305309600,18640,18640,18640,18640,0
|
|
20240108,183600,305309600,18640,18640,18640,18640,0
|
|
20240108,183500,305309600,18640,18640,18640,18640,0
|
|
20240108,183400,305309600,18640,18640,18640,18640,0
|
|
20240108,183300,305309600,18640,18640,18640,18640,0
|
|
20240108,183200,305309600,18640,18640,18640,18640,0
|
|
20240108,183100,305309600,18640,18640,18640,18640,0
|
|
20240108,183000,305309600,18640,18640,18640,18640,0
|
|
20240108,182900,305309600,18640,18640,18640,18640,0
|
|
20240108,182800,305309600,18640,18640,18640,18640,0
|
|
20240108,182700,305309600,18640,18640,18640,18640,192
|
|
20240108,182600,305309600,18640,18640,18640,18640,0
|
|
20240108,182500,305309600,18640,18640,18640,18640,0
|
|
20240108,182400,305309600,18640,18640,18640,18640,0
|
|
20240108,182300,305309600,18640,18640,18640,18640,0
|
|
20240108,182200,305309600,18640,18640,18640,18640,0
|
|
20240108,182100,305309600,18640,18640,18640,18640,0
|
|
20240108,182000,305309600,18640,18640,18640,18640,0
|
|
20240108,181900,305309600,18640,18640,18640,18640,0
|
|
20240108,181800,305309600,18640,18640,18640,18640,0
|
|
20240108,181700,305309600,18640,18640,18640,18640,0
|
|
20240108,181600,305309600,18640,18640,18640,18640,0
|
|
20240108,181500,305309600,18640,18640,18640,18640,0
|
|
20240108,181400,305309600,18640,18640,18640,18640,0
|
|
20240108,181300,305309600,18640,18640,18640,18640,0
|
|
20240108,181200,305309600,18640,18640,18640,18640,0
|
|
20240108,181100,305309600,18640,18640,18640,18640,0
|
|
20240108,181000,305309600,18640,18640,18640,18640,0
|
|
20240108,180900,305309600,18640,18640,18640,18640,0
|
|
20240108,180800,305309600,18640,18640,18640,18640,0
|
|
20240108,180700,305309600,18640,18640,18640,18640,0
|
|
20240108,180600,305309600,18640,18640,18640,18640,0
|
|
20240108,180500,305309600,18640,18640,18640,18640,0
|
|
20240108,180400,305309600,18640,18640,18640,18640,0
|
|
20240108,180300,305309600,18640,18640,18640,18640,0
|
|
20240108,180200,305309600,18640,18640,18640,18640,0
|
|
20240108,180100,305309600,18640,18640,18640,18640,0
|
|
20240108,180000,305309600,18640,18640,18640,18640,0
|
|
20240108,175900,305309600,18640,18640,18640,18640,0
|
|
20240108,175800,305309600,18640,18640,18640,18640,0
|
|
20240108,175700,305309600,18640,18640,18640,18640,192
|
|
20240108,175600,305309600,18640,18640,18640,18640,0
|
|
20240108,175500,305309600,18640,18640,18640,18640,0
|
|
20240108,175400,305309600,18640,18640,18640,18640,0
|
|
20240108,175300,305309600,18640,18640,18640,18640,0
|
|
20240108,175200,305309600,18640,18640,18640,18640,0
|
|
20240108,175100,305309600,18640,18640,18640,18640,0
|
|
20240108,175000,305309600,18640,18640,18640,18640,0
|
|
20240108,174900,305309600,18640,18640,18640,18640,0
|
|
20240108,174800,305309600,18640,18640,18640,18640,0
|
|
20240108,174700,305309600,18640,18640,18640,18640,0
|
|
20240108,174600,305309600,18640,18640,18640,18640,0
|
|
20240108,174500,305309600,18640,18640,18640,18640,0
|
|
20240108,174400,305309600,18640,18640,18640,18640,0
|
|
20240108,174300,305309600,18640,18640,18640,18640,0
|
|
20240108,174200,305309600,18640,18640,18640,18640,0
|
|
20240108,174100,305309600,18640,18640,18640,18640,0
|
|
20240108,174000,305309600,18640,18640,18640,18640,0
|
|
20240108,173900,305309600,18640,18640,18640,18640,0
|
|
20240108,173800,305309600,18640,18640,18640,18640,0
|
|
20240108,173700,305309600,18640,18640,18640,18640,0
|
|
20240108,173600,305309600,18640,18640,18640,18640,0
|
|
20240108,173500,305309600,18640,18640,18640,18640,0
|
|
20240108,173400,305309600,18640,18640,18640,18640,0
|
|
20240108,173300,305309600,18640,18640,18640,18640,0
|
|
20240108,173200,305309600,18640,18640,18640,18640,0
|
|
20240108,173100,305309600,18640,18640,18640,18640,0
|
|
20240108,173000,305309600,18640,18640,18640,18640,0
|
|
20240108,172900,305309600,18640,18640,18640,18640,0
|
|
20240108,172800,305309600,18640,18640,18640,18640,0
|
|
20240108,172700,305309600,18640,18640,18640,18640,192
|
|
20240108,172600,305309600,18640,18640,18640,18640,0
|
|
20240108,172500,305309600,18640,18640,18640,18640,0
|
|
20240108,172400,305309600,18640,18640,18640,18640,0
|
|
20240108,172300,305309600,18640,18640,18640,18640,0
|
|
20240108,172200,305309600,18640,18640,18640,18640,0
|
|
20240108,172100,305309600,18640,18640,18640,18640,0
|
|
20240108,172000,305309600,18640,18640,18640,18640,0
|
|
20240108,171900,305309600,18640,18640,18640,18640,0
|
|
20240108,171800,305309600,18640,18640,18640,18640,0
|
|
20240108,171700,305309600,18640,18640,18640,18640,0
|
|
20240108,171600,305309600,18640,18640,18640,18640,0
|
|
20240108,171500,305309600,18640,18640,18640,18640,0
|
|
20240108,171400,305309600,18640,18640,18640,18640,0
|
|
20240108,171300,305309600,18640,18640,18640,18640,0
|
|
20240108,171200,305309600,18640,18640,18640,18640,0
|
|
20240108,171100,305309600,18640,18640,18640,18640,0
|
|
20240108,171000,305309600,18640,18640,18640,18640,0
|
|
20240108,170900,305309600,18640,18640,18640,18640,0
|
|
20240108,170800,305309600,18640,18640,18640,18640,0
|
|
20240108,170700,305309600,18640,18640,18640,18640,0
|
|
20240108,170600,305309600,18640,18640,18640,18640,0
|
|
20240108,170500,305309600,18640,18640,18640,18640,0
|
|
20240108,170400,305309600,18640,18640,18640,18640,0
|
|
20240108,170300,305309600,18640,18640,18640,18640,0
|
|
20240108,170200,305309600,18640,18640,18640,18640,0
|
|
20240108,170100,305309600,18640,18640,18640,18640,0
|
|
20240108,170000,305309600,18640,18640,18640,18640,0
|
|
20240108,165900,305309600,18640,18640,18640,18640,0
|
|
20240108,165800,305309600,18640,18640,18640,18640,0
|
|
20240108,165700,305309600,18640,18640,18640,18640,192
|
|
20240108,165600,305309600,18640,18640,18640,18640,0
|
|
20240108,165500,305309600,18640,18640,18640,18640,0
|
|
20240108,165400,305309600,18640,18640,18640,18640,0
|
|
20240108,165300,305309600,18640,18640,18640,18640,0
|
|
20240108,165200,305309600,18640,18640,18640,18640,0
|
|
20240108,165100,305309600,18640,18640,18640,18640,0
|
|
20240108,165000,305309600,18640,18640,18640,18640,0
|
|
20240108,164900,305309600,18640,18640,18640,18640,0
|
|
20240108,164800,305309600,18640,18640,18640,18640,0
|
|
20240108,164700,305309600,18640,18640,18640,18640,0
|
|
20240108,164600,305309600,18640,18640,18640,18640,0
|
|
20240108,164500,305309600,18640,18640,18640,18640,0
|
|
20240108,164400,305309600,18640,18640,18640,18640,0
|
|
20240108,164300,305309600,18640,18640,18640,18640,0
|
|
20240108,164200,305309600,18640,18640,18640,18640,0
|
|
20240108,164100,305309600,18640,18640,18640,18640,0
|
|
20240108,164000,305309600,18640,18640,18640,18640,0
|
|
20240108,163900,305309600,18640,18640,18640,18640,0
|
|
20240108,163800,305309600,18640,18640,18640,18640,0
|
|
20240108,163700,305309600,18640,18640,18640,18640,0
|
|
20240108,163600,305309600,18640,18640,18640,18640,0
|
|
20240108,163500,305309600,18640,18640,18640,18640,0
|
|
20240108,163400,305309600,18640,18640,18640,18640,0
|
|
20240108,163300,305309600,18640,18640,18640,18640,0
|
|
20240108,163200,305309600,18640,18640,18640,18640,0
|
|
20240108,163100,305309600,18640,18640,18640,18640,0
|
|
20240108,163000,305309600,18640,18640,18640,18640,0
|
|
20240108,162900,305309600,18640,18640,18640,18640,0
|
|
20240108,162800,305309600,18640,18640,18640,18640,0
|
|
20240108,162700,305309600,18640,18640,18640,18640,192
|
|
20240108,162600,305309600,18640,18640,18640,18640,0
|
|
20240108,162500,305309600,18640,18640,18640,18640,0
|
|
20240108,162400,305309600,18640,18640,18640,18640,0
|
|
20240108,162300,305309600,18640,18640,18640,18640,0
|
|
20240108,162200,305309600,18640,18640,18640,18640,0
|
|
20240108,162100,305309600,18640,18640,18640,18640,0
|
|
20240108,162000,305309600,18640,18640,18640,18640,0
|
|
20240108,161900,305309600,18640,18640,18640,18640,0
|
|
20240108,161800,305309600,18640,18640,18640,18640,0
|
|
20240108,161700,305309600,18640,18640,18640,18640,0
|
|
20240108,161600,305309600,18640,18640,18640,18640,0
|
|
20240108,161500,305309600,18640,18640,18640,18640,0
|
|
20240108,161400,305309600,18640,18640,18640,18640,0
|
|
20240108,161300,305309600,18640,18640,18640,18640,0
|
|
20240108,161200,305309600,18640,18640,18640,18640,0
|
|
20240108,161100,305309600,18640,18640,18640,18640,0
|
|
20240108,161000,305309600,18640,18640,18640,18640,0
|
|
20240108,160900,305309600,18640,18640,18640,18640,0
|
|
20240108,160800,305309600,18640,18640,18640,18640,0
|
|
20240108,160700,305309600,18640,18640,18640,18640,0
|
|
20240108,160600,305309600,18640,18640,18640,18640,0
|
|
20240108,160500,305309600,18640,18640,18640,18640,0
|
|
20240108,160400,305309600,18640,18640,18640,18640,0
|
|
20240108,160300,305309600,18640,18640,18640,18640,0
|
|
20240108,160200,305309600,18640,18640,18640,18640,0
|
|
20240108,160100,305309600,18640,18640,18640,18640,0
|
|
20240108,160000,305309600,18640,18640,18640,18640,0
|
|
20240108,155900,305309600,18640,18640,18640,18640,0
|
|
20240108,155800,305309600,18640,18640,18640,18640,0
|
|
20240108,155700,305309600,18640,18640,18640,18640,192
|
|
20240108,155600,305309600,18640,18640,18640,18640,0
|
|
20240108,155500,305309600,18640,18640,18640,18640,0
|
|
20240108,155400,305309600,18640,18640,18640,18640,0
|
|
20240108,155300,305309600,18640,18640,18640,18640,0
|
|
20240108,155200,305309600,18640,18640,18640,18640,0
|
|
20240108,155100,305309600,18640,18640,18640,18640,0
|
|
20240108,155000,305309600,18640,18640,18640,18640,0
|
|
20240108,154900,305309600,18640,18640,18640,18640,0
|
|
20240108,154800,305309600,18640,18640,18640,18640,0
|
|
20240108,154700,305309600,18640,18640,18640,18640,0
|
|
20240108,154600,305309600,18640,18640,18640,18640,0
|
|
20240108,154500,305309600,18640,18640,18640,18640,0
|
|
20240108,154400,305309600,18640,18640,18640,18640,0
|
|
20240108,154300,305309600,18640,18640,18640,18640,0
|
|
20240108,154200,305309600,18640,18640,18640,18640,0
|
|
20240108,154100,305309600,18640,18640,18640,18640,0
|
|
20240108,154000,305309600,18640,18640,18640,18640,0
|
|
20240108,153900,305309600,18640,18640,18640,18640,0
|
|
20240108,153800,305309600,18640,18640,18640,18640,0
|
|
20240108,153700,305309600,18640,18640,18640,18640,0
|
|
20240108,153600,305309600,18640,18640,18640,18640,0
|
|
20240108,153500,305309600,18640,18640,18640,18640,0
|
|
20240108,153400,305309600,18640,18640,18640,18640,0
|
|
20240108,153300,305309600,18640,18640,18640,18640,0
|
|
20240108,153200,305309600,18640,18640,18640,18640,0
|
|
20240108,153100,305309600,18640,18640,18640,18640,0
|
|
20240108,153000,305309600,18640,18640,18640,18640,192
|
|
20240108,152900,301730720,18600,18600,18600,18600,0
|
|
20240108,152800,301730720,18600,18600,18600,18600,0
|
|
20240108,152700,301730720,18600,18600,18600,18600,0
|
|
20240108,152600,301730720,18600,18600,18600,18600,0
|
|
20240108,152500,301730720,18600,18600,18600,18600,0
|
|
20240108,152400,301730720,18600,18600,18600,18600,0
|
|
20240108,152300,301730720,18600,18600,18600,18600,0
|
|
20240108,152200,301730720,18600,18600,18600,18600,0
|
|
20240108,152100,301730720,18600,18600,18600,18600,0
|
|
20240108,152000,301730720,18600,18600,18600,18600,0
|
|
20240108,151900,301730720,18600,18650,18660,18600,85
|
|
20240108,151800,300146950,18650,18650,18660,18650,241
|
|
20240108,151700,295652070,18640,18620,18640,18620,15
|
|
20240108,151600,295372680,18610,18610,18610,18610,40
|
|
20240108,151500,294628280,18600,18600,18600,18600,1
|
|
20240108,151400,294609680,18600,18600,18600,18600,19
|
|
20240108,151300,294256280,18620,18620,18620,18620,0
|
|
20240108,151200,294256280,18620,18620,18620,18620,1
|
|
20240108,151100,294237660,18630,18600,18630,18600,12
|
|
20240108,151000,294014160,18630,18630,18630,18630,1
|
|
20240108,150900,293995530,18620,18620,18620,18620,153
|
|
20240108,150800,291146670,18620,18620,18620,18620,74
|
|
20240108,150700,289768790,18620,18620,18620,18620,100
|
|
20240108,150600,287906790,18620,18600,18620,18600,6
|
|
20240108,150500,287795170,18620,18620,18620,18620,1
|
|
20240108,150400,287776550,18620,18620,18620,18620,3
|
|
20240108,150300,287720690,18620,18650,18650,18600,407
|
|
20240108,150200,280148390,18620,18620,18620,18620,15
|
|
20240108,150100,279869090,18620,18620,18620,18620,0
|
|
20240108,150000,279869090,18620,18620,18620,18620,7
|
|
20240108,145900,279738750,18650,18660,18660,18650,23
|
|
20240108,145800,279309790,18650,18660,18660,18650,19
|
|
20240108,145700,278955430,18650,18650,18650,18650,5
|
|
20240108,145600,278862180,18650,18620,18650,18620,162
|
|
20240108,145500,275842620,18620,18620,18620,18620,0
|
|
20240108,145400,275842620,18620,18620,18620,18620,19
|
|
20240108,145300,275488840,18610,18610,18610,18610,11
|
|
20240108,145200,275284130,18600,18600,18600,18600,0
|
|
20240108,145100,275284130,18600,18600,18600,18600,0
|
|
20240108,145000,275284130,18600,18600,18600,18600,96
|
|
20240108,144900,273498530,18600,18590,18600,18590,23
|
|
20240108,144800,273070780,18590,18590,18590,18590,100
|
|
20240108,144700,271211780,18590,18590,18590,18590,14
|
|
20240108,144600,270951520,18590,18600,18600,18590,925
|
|
20240108,144500,253755520,18600,18600,18600,18600,0
|
|
20240108,144400,253755520,18600,18600,18600,18600,0
|
|
20240108,144300,253755520,18600,18600,18600,18600,1
|
|
20240108,144200,253736920,18640,18640,18640,18640,0
|
|
20240108,144100,253736920,18640,18640,18650,18640,32
|
|
20240108,144000,253140410,18630,18610,18630,18610,86
|
|
20240108,143900,251539500,18600,18600,18600,18600,0
|
|
20240108,143800,251539500,18600,18600,18600,18600,0
|
|
20240108,143700,251539500,18600,18600,18600,18600,0
|
|
20240108,143600,251539500,18600,18600,18600,18600,14
|
|
20240108,143500,251279100,18610,18610,18610,18610,0
|
|
20240108,143400,251279100,18610,18610,18610,18610,0
|
|
20240108,143300,251279100,18610,18610,18610,18610,0
|
|
20240108,143200,251279100,18610,18610,18610,18610,24
|
|
20240108,143100,250832460,18610,18610,18610,18610,0
|
|
20240108,143000,250832460,18610,18610,18610,18610,0
|
|
20240108,142900,250832460,18610,18610,18610,18610,0
|
|
20240108,142800,250832460,18610,18610,18610,18610,2
|
|
20240108,142700,250795240,18590,18590,18590,18590,0
|
|
20240108,142600,250795240,18590,18590,18590,18590,0
|
|
20240108,142500,250795240,18590,18600,18600,18590,500
|
|
20240108,142400,241499380,18600,18600,18600,18600,39
|
|
20240108,142300,240773980,18600,18600,18600,18600,7
|
|
20240108,142200,240643780,18600,18600,18600,18600,0
|
|
20240108,142100,240643780,18600,18600,18600,18600,5
|
|
20240108,142000,240550780,18600,18600,18600,18600,5
|
|
20240108,141900,240457780,18610,18610,18610,18610,0
|
|
20240108,141800,240457780,18610,18610,18610,18610,0
|
|
20240108,141700,240457780,18610,18600,18610,18600,34
|
|
20240108,141600,239825300,18600,18600,18600,18600,5
|
|
20240108,141500,239732300,18600,18600,18600,18600,0
|
|
20240108,141400,239732300,18600,18600,18600,18600,0
|
|
20240108,141300,239732300,18600,18600,18600,18600,14
|
|
20240108,141200,239471900,18630,18630,18630,18630,7
|
|
20240108,141100,239341490,18620,18620,18620,18620,5
|
|
20240108,141000,239248390,18640,18640,18640,18640,0
|
|
20240108,140900,239248390,18640,18640,18640,18640,0
|
|
20240108,140800,239248390,18640,18640,18640,18640,0
|
|
20240108,140700,239248390,18640,18640,18640,18640,0
|
|
20240108,140600,239248390,18640,18640,18640,18640,67
|
|
20240108,140500,237999510,18630,18630,18630,18630,0
|
|
20240108,140400,237999510,18630,18640,18640,18630,4
|
|
20240108,140300,237924960,18640,18640,18640,18640,0
|
|
20240108,140200,237924960,18640,18640,18640,18640,0
|
|
20240108,140100,237924960,18640,18630,18640,18630,10
|
|
20240108,140000,237738650,18620,18620,18620,18620,60
|
|
20240108,135900,236621450,18610,18610,18610,18610,6
|
|
20240108,135800,236509790,18610,18610,18610,18610,0
|
|
20240108,135700,236509790,18610,18610,18610,18610,6
|
|
20240108,135600,236398130,18610,18610,18610,18610,11
|
|
20240108,135500,236193420,18610,18610,18610,18610,3
|
|
20240108,135400,236137590,18610,18610,18610,18610,1
|
|
20240108,135300,236118980,18610,18610,18610,18610,0
|
|
20240108,135200,236118980,18610,18610,18610,18610,0
|
|
20240108,135100,236118980,18610,18610,18610,18610,4
|
|
20240108,135000,236044540,18610,18610,18610,18610,13
|
|
20240108,134900,235802610,18610,18610,18610,18610,0
|
|
20240108,134800,235802610,18610,18610,18610,18610,4
|
|
20240108,134700,235728170,18600,18600,18600,18600,0
|
|
20240108,134600,235728170,18600,18600,18600,18600,0
|
|
20240108,134500,235728170,18600,18600,18600,18600,0
|
|
20240108,134400,235728170,18600,18600,18600,18600,0
|
|
20240108,134300,235728170,18600,18600,18600,18600,0
|
|
20240108,134200,235728170,18600,18600,18600,18600,0
|
|
20240108,134100,235728170,18600,18600,18600,18600,0
|
|
20240108,134000,235728170,18600,18600,18600,18600,0
|
|
20240108,133900,235728170,18600,18600,18600,18600,0
|
|
20240108,133800,235728170,18600,18600,18600,18600,0
|
|
20240108,133700,235728170,18600,18600,18600,18600,15
|
|
20240108,133600,235449170,18640,18640,18640,18600,250
|
|
20240108,133500,230790130,18640,18640,18640,18640,14
|
|
20240108,133400,230529170,18640,18640,18640,18640,0
|
|
20240108,133300,230529170,18640,18640,18640,18640,0
|
|
20240108,133200,230529170,18640,18640,18640,18640,0
|
|
20240108,133100,230529170,18640,18640,18640,18640,0
|
|
20240108,133000,230529170,18640,18640,18640,18640,0
|
|
20240108,132900,230529170,18640,18640,18640,18640,13
|
|
20240108,132800,230286850,18660,18610,18660,18610,18
|
|
20240108,132700,229951690,18610,18610,18610,18610,3
|
|
20240108,132600,229895860,18600,18600,18600,18600,0
|
|
20240108,132500,229895860,18600,18600,18600,18600,0
|
|
20240108,132400,229895860,18600,18600,18600,18600,0
|
|
20240108,132300,229895860,18600,18600,18600,18600,0
|
|
20240108,132200,229895860,18600,18600,18600,18600,31
|
|
20240108,132100,229319260,18590,18590,18590,18590,0
|
|
20240108,132000,229319260,18590,18600,18600,18590,4
|
|
20240108,131900,229244870,18590,18590,18590,18590,7
|
|
20240108,131800,229114740,18590,18590,18590,18590,5
|
|
20240108,131700,229021790,18590,18590,18590,18590,2
|
|
20240108,131600,228984610,18590,18590,18590,18590,5
|
|
20240108,131500,228891660,18600,18600,18600,18600,0
|
|
20240108,131400,228891660,18600,18590,18600,18590,9
|
|
20240108,131300,228724300,18590,18590,18590,18590,7
|
|
20240108,131200,228594170,18590,18590,18590,18590,1
|
|
20240108,131100,228575580,18590,18590,18590,18590,15
|
|
20240108,131000,228296730,18590,18590,18590,18590,0
|
|
20240108,130900,228296730,18590,18590,18590,18590,15
|
|
20240108,130800,228017880,18620,18620,18620,18620,0
|
|
20240108,130700,228017880,18620,18620,18620,18620,0
|
|
20240108,130600,228017880,18620,18620,18620,18620,0
|
|
20240108,130500,228017880,18620,18620,18620,18620,0
|
|
20240108,130400,228017880,18620,18620,18620,18620,0
|
|
20240108,130300,228017880,18620,18620,18620,18620,2
|
|
20240108,130200,227980640,18620,18620,18620,18620,0
|
|
20240108,130100,227980640,18620,18590,18620,18590,54
|
|
20240108,130000,226975950,18580,18580,18580,18580,6
|
|
20240108,125900,226864470,18580,18580,18580,18580,1
|
|
20240108,125800,226845890,18580,18580,18580,18580,0
|
|
20240108,125700,226845890,18580,18580,18580,18580,0
|
|
20240108,125600,226845890,18580,18580,18580,18580,4
|
|
20240108,125500,226771570,18580,18580,18580,18580,0
|
|
20240108,125400,226771570,18580,18580,18580,18580,19
|
|
20240108,125300,226418550,18570,18570,18570,18570,3
|
|
20240108,125200,226362840,18580,18580,18580,18580,0
|
|
20240108,125100,226362840,18580,18580,18580,18580,0
|
|
20240108,125000,226362840,18580,18580,18580,18580,7
|
|
20240108,124900,226232780,18570,18570,18570,18570,4
|
|
20240108,124800,226158500,18570,18570,18570,18570,0
|
|
20240108,124700,226158500,18570,18570,18570,18570,50
|
|
20240108,124600,225230000,18570,18590,18590,18570,87
|
|
20240108,124500,223612730,18600,18600,18600,18600,0
|
|
20240108,124400,223612730,18600,18600,18600,18600,1
|
|
20240108,124300,223594130,18590,18590,18590,18590,3
|
|
20240108,124200,223538360,18590,18590,18590,18590,0
|
|
20240108,124100,223538360,18590,18590,18590,18590,0
|
|
20240108,124000,223538360,18590,18590,18590,18590,15
|
|
20240108,123900,223259510,18590,18590,18590,18590,5
|
|
20240108,123800,223166560,18590,18590,18590,18590,0
|
|
20240108,123700,223166560,18590,18590,18590,18590,0
|
|
20240108,123600,223166560,18590,18590,18590,18590,3
|
|
20240108,123500,223110790,18590,18590,18590,18590,1
|
|
20240108,123400,223092200,18650,18650,18650,18650,1
|
|
20240108,123300,223073550,18670,18590,18670,18590,2
|
|
20240108,123200,223036290,18670,18590,18670,18590,57
|
|
20240108,123100,221976580,18680,18680,18680,18680,0
|
|
20240108,123000,221976580,18680,18590,18680,18590,182
|
|
20240108,122900,218580780,18590,18590,18590,18590,4
|
|
20240108,122800,218506420,18590,18590,18590,18590,0
|
|
20240108,122700,218506420,18590,18590,18590,18590,7
|
|
20240108,122600,218376290,18570,18590,18590,18570,605
|
|
20240108,122500,207139930,18590,18590,18590,18590,1
|
|
20240108,122400,207121340,18590,18590,18590,18590,1
|
|
20240108,122300,207102750,18600,18600,18600,18600,16
|
|
20240108,122200,206805150,18590,18630,18630,18590,1166
|
|
20240108,122100,185110770,18640,18640,18640,18640,24
|
|
20240108,122000,184663410,18640,18640,18640,18640,0
|
|
20240108,121900,184663410,18640,18640,18640,18640,4
|
|
20240108,121800,184588850,18640,18640,18640,18640,1
|
|
20240108,121700,184570210,18640,18640,18640,18640,0
|
|
20240108,121600,184570210,18640,18640,18640,18640,1
|
|
20240108,121500,184551570,18650,18640,18650,18640,18
|
|
20240108,121400,184215900,18620,18620,18620,18620,0
|
|
20240108,121300,184215900,18620,18640,18640,18620,87
|
|
20240108,121200,182595820,18640,18630,18640,18630,15
|
|
20240108,121100,182316250,18640,18640,18640,18640,7
|
|
20240108,121000,182185770,18640,18640,18640,18640,1
|
|
20240108,120900,182167130,18620,18630,18630,18620,503
|
|
20240108,120800,172798340,18630,18640,18640,18630,5
|
|
20240108,120700,172705150,18630,18630,18630,18630,0
|
|
20240108,120600,172705150,18630,18630,18630,18630,2
|
|
20240108,120500,172667890,18630,18630,18630,18630,3
|
|
20240108,120400,172612000,18630,18630,18630,18630,5
|
|
20240108,120300,172518850,18630,18630,18630,18630,0
|
|
20240108,120200,172518850,18630,18630,18630,18630,3
|
|
20240108,120100,172462960,18630,18630,18630,18630,15
|
|
20240108,120000,172183510,18630,18640,18640,18620,201
|
|
20240108,115900,168439080,18640,18640,18640,18640,1
|
|
20240108,115800,168420440,18640,18640,18640,18640,5
|
|
20240108,115700,168327240,18640,18640,18640,18640,9
|
|
20240108,115600,168159480,18640,18640,18640,18640,0
|
|
20240108,115500,168159480,18640,18640,18640,18640,3
|
|
20240108,115400,168103560,18640,18640,18640,18640,1
|
|
20240108,115300,168084920,18640,18640,18640,18640,0
|
|
20240108,115200,168084920,18640,18640,18640,18640,3
|
|
20240108,115100,168029000,18650,18650,18650,18650,11
|
|
20240108,115000,167823850,18660,18660,18660,18660,68
|
|
20240108,114900,166554970,18660,18660,18660,18660,1
|
|
20240108,114800,166536310,18660,18660,18660,18660,2
|
|
20240108,114700,166498990,18670,18660,18670,18660,14
|
|
20240108,114600,166237620,18660,18660,18660,18660,0
|
|
20240108,114500,166237620,18660,18660,18660,18660,7
|
|
20240108,114400,166107000,18660,18660,18660,18660,1
|
|
20240108,114300,166088340,18660,18660,18660,18660,0
|
|
20240108,114200,166088340,18660,18660,18660,18660,1
|
|
20240108,114100,166069680,18660,18660,18660,18660,2
|
|
20240108,114000,166032360,18660,18660,18660,18660,4
|
|
20240108,113900,165957720,18660,18660,18660,18660,1
|
|
20240108,113800,165939060,18660,18660,18660,18660,3
|
|
20240108,113700,165883080,18660,18660,18670,18660,21
|
|
20240108,113600,165491210,18660,18660,18660,18660,0
|
|
20240108,113500,165491210,18660,18660,18660,18660,4
|
|
20240108,113400,165416570,18670,18670,18670,18670,0
|
|
20240108,113300,165416570,18670,18670,18670,18670,11
|
|
20240108,113200,165211200,18670,18670,18670,18670,25
|
|
20240108,113100,164744450,18670,18670,18670,18670,2
|
|
20240108,113000,164707110,18670,18670,18680,18670,18
|
|
20240108,112900,164370990,18670,18670,18670,18670,0
|
|
20240108,112800,164370990,18670,18680,18680,18670,83
|
|
20240108,112700,162820560,18680,18680,18680,18680,280
|
|
20240108,112600,157590160,18680,18680,18680,18680,46
|
|
20240108,112500,156730880,18680,18690,18690,18680,3
|
|
20240108,112400,156674820,18680,18680,18680,18680,5
|
|
20240108,112300,156581420,18680,18680,18680,18680,0
|
|
20240108,112200,156581420,18680,18680,18680,18680,1
|
|
20240108,112100,156562740,18680,18680,18680,18680,2
|
|
20240108,112000,156525380,18690,18680,18690,18680,10
|
|
20240108,111900,156338570,18680,18690,18690,18680,6
|
|
20240108,111800,156226480,18680,18680,18680,18680,3
|
|
20240108,111700,156170440,18680,18700,18700,18680,3
|
|
20240108,111600,156114360,18680,18680,18680,18680,1
|
|
20240108,111500,156095680,18700,18680,18700,18680,10
|
|
20240108,111400,155908810,18690,18690,18690,18690,2
|
|
20240108,111300,155871430,18690,18690,18690,18690,167
|
|
20240108,111200,152750200,18690,18690,18700,18690,15
|
|
20240108,111100,152469750,18700,18690,18700,18690,147
|
|
20240108,111000,149722280,18690,18690,18690,18690,4
|
|
20240108,110900,149647520,18690,18690,18690,18690,1
|
|
20240108,110800,149628830,18700,18690,18700,18690,8
|
|
20240108,110700,149479290,18690,18700,18700,18690,64
|
|
20240108,110600,148282750,18690,18690,18690,18690,11
|
|
20240108,110500,148077160,18700,18690,18700,18690,48
|
|
20240108,110400,147180000,18690,18690,18690,18690,2
|
|
20240108,110300,147142620,18700,18680,18700,18680,1072
|
|
20240108,110200,127109010,18680,18680,18680,18680,32
|
|
20240108,110100,126511250,18670,18670,18680,18670,14
|
|
20240108,110000,126249800,18670,18670,18670,18670,0
|
|
20240108,105900,126249800,18670,18670,18670,18670,2
|
|
20240108,105800,126212460,18670,18670,18670,18670,6
|
|
20240108,105700,126100440,18670,18670,18670,18670,4
|
|
20240108,105600,126025760,18670,18670,18670,18670,6
|
|
20240108,105500,125913740,18680,18670,18680,18670,4
|
|
20240108,105400,125839050,18680,18670,18680,18670,18
|
|
20240108,105300,125502970,18670,18670,18670,18670,5
|
|
20240108,105200,125409620,18670,18670,18670,18670,15
|
|
20240108,105100,125129570,18670,18670,18670,18670,3
|
|
20240108,105000,125073560,18670,18670,18670,18670,7
|
|
20240108,104900,124942870,18670,18670,18670,18670,1
|
|
20240108,104800,124924200,18680,18660,18680,18660,14
|
|
20240108,104700,124662880,18660,18660,18660,18660,19
|
|
20240108,104600,124308340,18660,18660,18660,18660,0
|
|
20240108,104500,124308340,18660,18660,18660,18660,36
|
|
20240108,104400,123636580,18660,18660,18660,18660,2
|
|
20240108,104300,123599260,18670,18670,18670,18670,0
|
|
20240108,104200,123599260,18670,18670,18670,18660,279
|
|
20240108,104100,118392890,18660,18670,18670,18660,73
|
|
20240108,104000,117030100,18670,18670,18670,18670,2
|
|
20240108,103900,116992760,18680,18680,18680,18680,16
|
|
20240108,103800,116693880,18660,18680,18680,18660,103
|
|
20240108,103700,114769880,18680,18660,18680,18660,3
|
|
20240108,103600,114713880,18670,18670,18670,18670,7
|
|
20240108,103500,114583190,18660,18660,18660,18660,1
|
|
20240108,103400,114564530,18660,18660,18660,18660,3
|
|
20240108,103300,114508550,18660,18680,18680,18660,4
|
|
20240108,103200,114433850,18660,18660,18660,18660,0
|
|
20240108,103100,114433850,18660,18680,18680,18660,2
|
|
20240108,103000,114396510,18660,18660,18660,18660,2
|
|
20240108,102900,114359190,18680,18660,18680,18640,51
|
|
20240108,102800,113407770,18650,18630,18680,18630,62
|
|
20240108,102700,112251280,18680,18660,18680,18630,227
|
|
20240108,102600,108012310,18660,18660,18660,18660,0
|
|
20240108,102500,108012310,18660,18650,18660,18630,675
|
|
20240108,102400,95423500,18650,18640,18650,18630,13
|
|
20240108,102300,95181140,18620,18620,18620,18620,2
|
|
20240108,102200,95143900,18650,18630,18650,18630,14
|
|
20240108,102100,94882920,18650,18590,18650,18590,11
|
|
20240108,102000,94677880,18590,18590,18590,18590,2
|
|
20240108,101900,94640700,18650,18650,18650,18650,0
|
|
20240108,101800,94640700,18650,18630,18650,18590,14
|
|
20240108,101700,94379720,18640,18590,18640,18580,18
|
|
20240108,101600,94044900,18630,18620,18640,18620,24
|
|
20240108,101500,93597770,18610,18610,18610,18610,26
|
|
20240108,101400,93113910,18610,18610,18610,18610,1
|
|
20240108,101300,93095300,18650,18590,18650,18590,3
|
|
20240108,101200,93039470,18650,18590,18650,18590,27
|
|
20240108,101100,92537360,18590,18620,18650,18590,202
|
|
20240108,101000,88776060,18600,18600,18600,18600,15
|
|
20240108,100900,88497060,18610,18610,18610,18610,5
|
|
20240108,100800,88404010,18610,18610,18610,18610,1
|
|
20240108,100700,88385400,18620,18630,18630,18620,7
|
|
20240108,100600,88255010,18640,18640,18640,18640,13
|
|
20240108,100500,88012690,18650,18660,18660,18650,24
|
|
20240108,100400,87564910,18670,18670,18670,18670,0
|
|
20240108,100300,87564910,18670,18670,18670,18670,122
|
|
20240108,100200,85287170,18670,18670,18670,18670,10
|
|
20240108,100100,85100470,18670,18670,18670,18670,15
|
|
20240108,100000,84820420,18670,18670,18680,18670,5
|
|
20240108,095900,84727050,18680,18680,18680,18670,17
|
|
20240108,095800,84409500,18680,18680,18680,18670,14
|
|
20240108,095700,84148030,18680,18680,18680,18680,0
|
|
20240108,095600,84148030,18680,18680,18680,18680,0
|
|
20240108,095500,84148030,18680,18670,18680,18670,20
|
|
20240108,095400,83774530,18680,18680,18680,18670,50
|
|
20240108,095300,82840640,18680,18670,18680,18670,204
|
|
20240108,095200,79031920,18680,18680,18680,18670,127
|
|
20240108,095100,76660570,18680,18620,18680,18620,657
|
|
20240108,095000,64409400,18600,18590,18600,18590,1290
|
|
20240108,094900,40416110,18590,18590,18590,18590,0
|
|
20240108,094800,40416110,18590,18590,18590,18560,84
|
|
20240108,094700,38856620,18510,18510,18510,18510,0
|
|
20240108,094600,38856620,18510,18510,18510,18510,0
|
|
20240108,094500,38856620,18510,18510,18510,18510,0
|
|
20240108,094400,38856620,18510,18540,18540,18510,21
|
|
20240108,094300,38467310,18510,18510,18510,18510,0
|
|
20240108,094200,38467310,18510,18510,18510,18510,13
|
|
20240108,094100,38226680,18520,18520,18520,18520,0
|
|
20240108,094000,38226680,18520,18520,18520,18520,4
|
|
20240108,093900,38152600,18520,18520,18540,18510,100
|
|
20240108,093800,36300780,18530,18540,18540,18530,5
|
|
20240108,093700,36208090,18590,18580,18590,18550,64
|
|
20240108,093600,35019220,18580,18580,18580,18580,11
|
|
20240108,093500,34814840,18590,18520,18590,18520,2
|
|
20240108,093400,34777730,18590,18590,18590,18590,0
|
|
20240108,093300,34777730,18590,18590,18590,18590,0
|
|
20240108,093200,34777730,18590,18590,18590,18590,0
|
|
20240108,093100,34777730,18590,18590,18590,18590,2
|
|
20240108,093000,34740550,18520,18520,18520,18520,1
|
|
20240108,092900,34722030,18520,18520,18520,18520,0
|
|
20240108,092800,34722030,18520,18520,18520,18520,0
|
|
20240108,092700,34722030,18520,18520,18520,18520,0
|
|
20240108,092600,34722030,18520,18520,18520,18520,1
|
|
20240108,092500,34703510,18510,18510,18510,18510,0
|
|
20240108,092400,34703510,18510,18520,18520,18510,150
|
|
20240108,092300,31926370,18520,18520,18520,18520,3
|
|
20240108,092200,31870810,18520,18520,18520,18520,108
|
|
20240108,092100,29870650,18510,18510,18510,18510,277
|
|
20240108,092000,24743380,18510,18510,18510,18510,1
|
|
20240108,091900,24724870,18510,18550,18550,18510,30
|
|
20240108,091800,24169530,18550,18550,18550,18550,0
|
|
20240108,091700,24169530,18550,18550,18550,18550,1
|
|
20240108,091600,24150980,18600,18600,18600,18600,0
|
|
20240108,091500,24150980,18600,18600,18600,18600,0
|
|
20240108,091400,24150980,18600,18600,18600,18600,0
|
|
20240108,091300,24150980,18600,18510,18600,18510,22
|
|
20240108,091200,23741960,18510,18600,18600,18510,274
|
|
20240108,091100,18645650,18600,18600,18600,18600,0
|
|
20240108,091000,18645650,18600,18510,18600,18500,187
|
|
20240108,090900,15186040,18500,18510,18510,18500,3
|
|
20240108,090800,15130530,18500,18500,18500,18500,1
|
|
20240108,090700,15112030,18500,18500,18500,18500,475
|
|
20240108,090600,6324530,18500,18510,18510,18500,100
|
|
20240108,090500,4473710,18510,18600,18600,18510,162
|
|
20240108,090400,1460600,18600,18600,18600,18600,0
|
|
20240108,090300,1460600,18600,18600,18600,18600,0
|
|
20240108,090200,1460600,18600,18500,18600,18500,2
|
|
20240108,090100,1423500,18490,18490,18490,18490,1
|
|
20240108,090000,1405010,18490,18480,18490,18480,66
|