600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185700,369503490,18600,18600,18600,18600,1090
|
|
20240109,185600,369503490,18600,18600,18600,18600,0
|
|
20240109,185500,369503490,18600,18600,18600,18600,0
|
|
20240109,185400,369503490,18600,18600,18600,18600,0
|
|
20240109,185300,369503490,18600,18600,18600,18600,0
|
|
20240109,185200,369503490,18600,18600,18600,18600,0
|
|
20240109,185100,369503490,18600,18600,18600,18600,0
|
|
20240109,185000,369503490,18600,18600,18600,18600,0
|
|
20240109,184900,369503490,18600,18600,18600,18600,0
|
|
20240109,184800,369503490,18600,18600,18600,18600,0
|
|
20240109,184700,369503490,18600,18600,18600,18600,0
|
|
20240109,184600,369503490,18600,18600,18600,18600,0
|
|
20240109,184500,369503490,18600,18600,18600,18600,0
|
|
20240109,184400,369503490,18600,18600,18600,18600,0
|
|
20240109,184300,369503490,18600,18600,18600,18600,0
|
|
20240109,184200,369503490,18600,18600,18600,18600,0
|
|
20240109,184100,369503490,18600,18600,18600,18600,0
|
|
20240109,184000,369503490,18600,18600,18600,18600,0
|
|
20240109,183900,369503490,18600,18600,18600,18600,0
|
|
20240109,183800,369503490,18600,18600,18600,18600,0
|
|
20240109,183700,369503490,18600,18600,18600,18600,0
|
|
20240109,183600,369503490,18600,18600,18600,18600,0
|
|
20240109,183500,369503490,18600,18600,18600,18600,0
|
|
20240109,183400,369503490,18600,18600,18600,18600,0
|
|
20240109,183300,369503490,18600,18600,18600,18600,0
|
|
20240109,183200,369503490,18600,18600,18600,18600,0
|
|
20240109,183100,369503490,18600,18600,18600,18600,0
|
|
20240109,183000,369503490,18600,18600,18600,18600,0
|
|
20240109,182900,369503490,18600,18600,18600,18600,0
|
|
20240109,182800,369503490,18600,18600,18600,18600,0
|
|
20240109,182700,369503490,18600,18600,18600,18600,1090
|
|
20240109,182600,369503490,18600,18600,18600,18600,0
|
|
20240109,182500,369503490,18600,18600,18600,18600,0
|
|
20240109,182400,369503490,18600,18600,18600,18600,0
|
|
20240109,182300,369503490,18600,18600,18600,18600,0
|
|
20240109,182200,369503490,18600,18600,18600,18600,0
|
|
20240109,182100,369503490,18600,18600,18600,18600,0
|
|
20240109,182000,369503490,18600,18600,18600,18600,0
|
|
20240109,181900,369503490,18600,18600,18600,18600,0
|
|
20240109,181800,369503490,18600,18600,18600,18600,0
|
|
20240109,181700,369503490,18600,18600,18600,18600,0
|
|
20240109,181600,369503490,18600,18600,18600,18600,0
|
|
20240109,181500,369503490,18600,18600,18600,18600,0
|
|
20240109,181400,369503490,18600,18600,18600,18600,0
|
|
20240109,181300,369503490,18600,18600,18600,18600,0
|
|
20240109,181200,369503490,18600,18600,18600,18600,0
|
|
20240109,181100,369503490,18600,18600,18600,18600,0
|
|
20240109,181000,369503490,18600,18600,18600,18600,0
|
|
20240109,180900,369503490,18600,18600,18600,18600,0
|
|
20240109,180800,369503490,18600,18600,18600,18600,0
|
|
20240109,180700,369503490,18600,18600,18600,18600,0
|
|
20240109,180600,369503490,18600,18600,18600,18600,0
|
|
20240109,180500,369503490,18600,18600,18600,18600,0
|
|
20240109,180400,369503490,18600,18600,18600,18600,0
|
|
20240109,180300,369503490,18600,18600,18600,18600,0
|
|
20240109,180200,369503490,18600,18600,18600,18600,0
|
|
20240109,180100,369503490,18600,18600,18600,18600,0
|
|
20240109,180000,369503490,18600,18600,18600,18600,0
|
|
20240109,175900,369503490,18600,18600,18600,18600,0
|
|
20240109,175800,369503490,18600,18600,18600,18600,0
|
|
20240109,175700,369503490,18600,18600,18600,18600,1090
|
|
20240109,175600,369503490,18600,18600,18600,18600,0
|
|
20240109,175500,369503490,18600,18600,18600,18600,0
|
|
20240109,175400,369503490,18600,18600,18600,18600,0
|
|
20240109,175300,369503490,18600,18600,18600,18600,0
|
|
20240109,175200,369503490,18600,18600,18600,18600,0
|
|
20240109,175100,369503490,18600,18600,18600,18600,0
|
|
20240109,175000,369503490,18600,18600,18600,18600,0
|
|
20240109,174900,369503490,18600,18600,18600,18600,0
|
|
20240109,174800,369503490,18600,18600,18600,18600,0
|
|
20240109,174700,369503490,18600,18600,18600,18600,0
|
|
20240109,174600,369503490,18600,18600,18600,18600,0
|
|
20240109,174500,369503490,18600,18600,18600,18600,0
|
|
20240109,174400,369503490,18600,18600,18600,18600,0
|
|
20240109,174300,369503490,18600,18600,18600,18600,0
|
|
20240109,174200,369503490,18600,18600,18600,18600,0
|
|
20240109,174100,369503490,18600,18600,18600,18600,0
|
|
20240109,174000,369503490,18600,18600,18600,18600,0
|
|
20240109,173900,369503490,18600,18600,18600,18600,0
|
|
20240109,173800,369503490,18600,18600,18600,18600,0
|
|
20240109,173700,369503490,18600,18600,18600,18600,0
|
|
20240109,173600,369503490,18600,18600,18600,18600,0
|
|
20240109,173500,369503490,18600,18600,18600,18600,0
|
|
20240109,173400,369503490,18600,18600,18600,18600,0
|
|
20240109,173300,369503490,18600,18600,18600,18600,0
|
|
20240109,173200,369503490,18600,18600,18600,18600,0
|
|
20240109,173100,369503490,18600,18600,18600,18600,0
|
|
20240109,173000,369503490,18600,18600,18600,18600,0
|
|
20240109,172900,369503490,18600,18600,18600,18600,0
|
|
20240109,172800,369503490,18600,18600,18600,18600,0
|
|
20240109,172700,369503490,18600,18600,18600,18600,1090
|
|
20240109,172600,369503490,18600,18600,18600,18600,0
|
|
20240109,172500,369503490,18600,18600,18600,18600,0
|
|
20240109,172400,369503490,18600,18600,18600,18600,0
|
|
20240109,172300,369503490,18600,18600,18600,18600,0
|
|
20240109,172200,369503490,18600,18600,18600,18600,0
|
|
20240109,172100,369503490,18600,18600,18600,18600,0
|
|
20240109,172000,369503490,18600,18600,18600,18600,0
|
|
20240109,171900,369503490,18600,18600,18600,18600,0
|
|
20240109,171800,369503490,18600,18600,18600,18600,0
|
|
20240109,171700,369503490,18600,18600,18600,18600,0
|
|
20240109,171600,369503490,18600,18600,18600,18600,0
|
|
20240109,171500,369503490,18600,18600,18600,18600,0
|
|
20240109,171400,369503490,18600,18600,18600,18600,0
|
|
20240109,171300,369503490,18600,18600,18600,18600,0
|
|
20240109,171200,369503490,18600,18600,18600,18600,0
|
|
20240109,171100,369503490,18600,18600,18600,18600,0
|
|
20240109,171000,369503490,18600,18600,18600,18600,0
|
|
20240109,170900,369503490,18600,18600,18600,18600,0
|
|
20240109,170800,369503490,18600,18600,18600,18600,0
|
|
20240109,170700,369503490,18600,18600,18600,18600,0
|
|
20240109,170600,369503490,18600,18600,18600,18600,0
|
|
20240109,170500,369503490,18600,18600,18600,18600,0
|
|
20240109,170400,369503490,18600,18600,18600,18600,0
|
|
20240109,170300,369503490,18600,18600,18600,18600,0
|
|
20240109,170200,369503490,18600,18600,18600,18600,0
|
|
20240109,170100,369503490,18600,18600,18600,18600,0
|
|
20240109,170000,369503490,18600,18600,18600,18600,0
|
|
20240109,165900,369503490,18600,18600,18600,18600,0
|
|
20240109,165800,369503490,18600,18600,18600,18600,0
|
|
20240109,165700,369503490,18600,18600,18600,18600,1090
|
|
20240109,165600,369503490,18600,18600,18600,18600,0
|
|
20240109,165500,369503490,18600,18600,18600,18600,0
|
|
20240109,165400,369503490,18600,18600,18600,18600,0
|
|
20240109,165300,369503490,18600,18600,18600,18600,0
|
|
20240109,165200,369503490,18600,18600,18600,18600,0
|
|
20240109,165100,369503490,18600,18600,18600,18600,0
|
|
20240109,165000,369503490,18600,18600,18600,18600,0
|
|
20240109,164900,369503490,18600,18600,18600,18600,0
|
|
20240109,164800,369503490,18600,18600,18600,18600,0
|
|
20240109,164700,369503490,18600,18600,18600,18600,0
|
|
20240109,164600,369503490,18600,18600,18600,18600,0
|
|
20240109,164500,369503490,18600,18600,18600,18600,0
|
|
20240109,164400,369503490,18600,18600,18600,18600,0
|
|
20240109,164300,369503490,18600,18600,18600,18600,0
|
|
20240109,164200,369503490,18600,18600,18600,18600,0
|
|
20240109,164100,369503490,18600,18600,18600,18600,0
|
|
20240109,164000,369503490,18600,18600,18600,18600,0
|
|
20240109,163900,369503490,18600,18600,18600,18600,0
|
|
20240109,163800,369503490,18600,18600,18600,18600,0
|
|
20240109,163700,369503490,18600,18600,18600,18600,0
|
|
20240109,163600,369503490,18600,18600,18600,18600,0
|
|
20240109,163500,369503490,18600,18600,18600,18600,0
|
|
20240109,163400,369503490,18600,18600,18600,18600,0
|
|
20240109,163300,369503490,18600,18600,18600,18600,0
|
|
20240109,163200,369503490,18600,18600,18600,18600,0
|
|
20240109,163100,369503490,18600,18600,18600,18600,0
|
|
20240109,163000,369503490,18600,18600,18600,18600,0
|
|
20240109,162900,369503490,18600,18600,18600,18600,0
|
|
20240109,162800,369503490,18600,18600,18600,18600,0
|
|
20240109,162700,369503490,18600,18600,18600,18600,1090
|
|
20240109,162600,369503490,18600,18600,18600,18600,0
|
|
20240109,162500,369503490,18600,18600,18600,18600,0
|
|
20240109,162400,369503490,18600,18600,18600,18600,0
|
|
20240109,162300,369503490,18600,18600,18600,18600,0
|
|
20240109,162200,369503490,18600,18600,18600,18600,0
|
|
20240109,162100,369503490,18600,18600,18600,18600,0
|
|
20240109,162000,369503490,18600,18600,18600,18600,0
|
|
20240109,161900,369503490,18600,18600,18600,18600,0
|
|
20240109,161800,369503490,18600,18600,18600,18600,0
|
|
20240109,161700,369503490,18600,18600,18600,18600,0
|
|
20240109,161600,369503490,18600,18600,18600,18600,0
|
|
20240109,161500,369503490,18600,18600,18600,18600,0
|
|
20240109,161400,369503490,18600,18600,18600,18600,0
|
|
20240109,161300,369503490,18600,18600,18600,18600,0
|
|
20240109,161200,369503490,18600,18600,18600,18600,0
|
|
20240109,161100,369503490,18600,18600,18600,18600,0
|
|
20240109,161000,369503490,18600,18600,18600,18600,0
|
|
20240109,160900,369503490,18600,18600,18600,18600,0
|
|
20240109,160800,369503490,18600,18600,18600,18600,0
|
|
20240109,160700,369503490,18600,18600,18600,18600,0
|
|
20240109,160600,369503490,18600,18600,18600,18600,0
|
|
20240109,160500,369503490,18600,18600,18600,18600,0
|
|
20240109,160400,369503490,18600,18600,18600,18600,0
|
|
20240109,160300,369503490,18600,18600,18600,18600,0
|
|
20240109,160200,369503490,18600,18600,18600,18600,0
|
|
20240109,160100,369503490,18600,18600,18600,18600,0
|
|
20240109,160000,369503490,18600,18600,18600,18600,0
|
|
20240109,155900,369503490,18600,18600,18600,18600,0
|
|
20240109,155800,369503490,18600,18600,18600,18600,0
|
|
20240109,155700,369503490,18600,18600,18600,18600,1090
|
|
20240109,155600,369503490,18600,18600,18600,18600,0
|
|
20240109,155500,369503490,18600,18600,18600,18600,0
|
|
20240109,155400,369503490,18600,18600,18600,18600,0
|
|
20240109,155300,369503490,18600,18600,18600,18600,0
|
|
20240109,155200,369503490,18600,18600,18600,18600,0
|
|
20240109,155100,369503490,18600,18600,18600,18600,0
|
|
20240109,155000,369503490,18600,18600,18600,18600,0
|
|
20240109,154900,369503490,18600,18600,18600,18600,0
|
|
20240109,154800,369503490,18600,18600,18600,18600,0
|
|
20240109,154700,369503490,18600,18600,18600,18600,0
|
|
20240109,154600,369503490,18600,18600,18600,18600,0
|
|
20240109,154500,369503490,18600,18600,18600,18600,0
|
|
20240109,154400,369503490,18600,18600,18600,18600,0
|
|
20240109,154300,369503490,18600,18600,18600,18600,0
|
|
20240109,154200,369503490,18600,18600,18600,18600,0
|
|
20240109,154100,369503490,18600,18600,18600,18600,0
|
|
20240109,154000,369503490,18600,18600,18600,18600,0
|
|
20240109,153900,369503490,18600,18600,18600,18600,0
|
|
20240109,153800,369503490,18600,18600,18600,18600,0
|
|
20240109,153700,369503490,18600,18600,18600,18600,0
|
|
20240109,153600,369503490,18600,18600,18600,18600,0
|
|
20240109,153500,369503490,18600,18600,18600,18600,0
|
|
20240109,153400,369503490,18600,18600,18600,18600,0
|
|
20240109,153300,369503490,18600,18600,18600,18600,0
|
|
20240109,153200,369503490,18600,18600,18600,18600,0
|
|
20240109,153100,369503490,18600,18600,18600,18600,0
|
|
20240109,153000,369503490,18600,18600,18600,18600,1090
|
|
20240109,152900,349229490,18570,18570,18570,18570,0
|
|
20240109,152800,349229490,18570,18570,18570,18570,0
|
|
20240109,152700,349229490,18570,18570,18570,18570,0
|
|
20240109,152600,349229490,18570,18570,18570,18570,0
|
|
20240109,152500,349229490,18570,18570,18570,18570,0
|
|
20240109,152400,349229490,18570,18570,18570,18570,0
|
|
20240109,152300,349229490,18570,18570,18570,18570,0
|
|
20240109,152200,349229490,18570,18570,18570,18570,0
|
|
20240109,152100,349229490,18570,18570,18570,18570,0
|
|
20240109,152000,349229490,18570,18570,18570,18570,0
|
|
20240109,151900,349229490,18570,18470,18570,18460,128
|
|
20240109,151800,346859080,18460,18460,18480,18460,65
|
|
20240109,151700,345658780,18460,18490,18490,18460,5
|
|
20240109,151600,345566450,18460,18520,18520,18460,804
|
|
20240109,151500,330707250,18490,18500,18500,18490,28
|
|
20240109,151400,330189490,18490,18500,18500,18490,42
|
|
20240109,151300,329412890,18490,18500,18500,18490,14
|
|
20240109,151200,329153900,18500,18510,18510,18500,13
|
|
20240109,151100,328913280,18510,18520,18520,18510,392
|
|
20240109,151000,321653450,18520,18520,18520,18520,1
|
|
20240109,150900,321634930,18520,18520,18520,18520,2
|
|
20240109,150800,321597890,18520,18520,18520,18520,2
|
|
20240109,150700,321560850,18520,18520,18520,18520,2
|
|
20240109,150600,321523810,18520,18530,18530,18520,13
|
|
20240109,150500,321282930,18520,18520,18520,18520,2
|
|
20240109,150400,321245890,18520,18520,18520,18520,1
|
|
20240109,150300,321227370,18520,18520,18530,18520,383
|
|
20240109,150200,314134160,18530,18530,18530,18530,26
|
|
20240109,150100,313652380,18520,18530,18550,18520,9
|
|
20240109,150000,313485600,18520,18520,18520,18520,1
|
|
20240109,145900,313467080,18520,18530,18530,18520,8
|
|
20240109,145800,313318850,18520,18540,18550,18520,71
|
|
20240109,145700,312001840,18520,18530,18530,18520,81
|
|
20240109,145600,310501070,18530,18530,18530,18530,1
|
|
20240109,145500,310482540,18520,18520,18520,18520,2
|
|
20240109,145400,310445500,18520,18520,18520,18520,1
|
|
20240109,145300,310426980,18520,18520,18520,18520,32
|
|
20240109,145200,309834340,18520,18520,18520,18520,1
|
|
20240109,145100,309815820,18520,18520,18520,18520,18
|
|
20240109,145000,309482460,18520,18520,18520,18520,1
|
|
20240109,144900,309463940,18520,18520,18520,18520,15
|
|
20240109,144800,309186140,18520,18520,18520,18520,1
|
|
20240109,144700,309167620,18520,18520,18520,18520,2
|
|
20240109,144600,309130580,18520,18520,18520,18520,1
|
|
20240109,144500,309112060,18520,18520,18540,18520,26
|
|
20240109,144400,308630390,18520,18520,18520,18520,1
|
|
20240109,144300,308611870,18520,18520,18520,18520,2
|
|
20240109,144200,308574830,18520,18520,18520,18520,1
|
|
20240109,144100,308556310,18520,18520,18520,18520,2
|
|
20240109,144000,308519270,18520,18520,18520,18520,2
|
|
20240109,143900,308482230,18520,18520,18520,18520,16
|
|
20240109,143800,308185910,18520,18520,18520,18520,1
|
|
20240109,143700,308167390,18520,18520,18520,18520,2
|
|
20240109,143600,308130350,18490,18490,18490,18490,1
|
|
20240109,143500,308111860,18490,18490,18490,18490,2
|
|
20240109,143400,308074880,18490,18490,18490,18490,2
|
|
20240109,143300,308037900,18490,18490,18500,18490,152
|
|
20240109,143200,305225920,18500,18500,18500,18500,3
|
|
20240109,143100,305170420,18500,18500,18500,18500,4
|
|
20240109,143000,305096420,18500,18500,18500,18500,1
|
|
20240109,142900,305077920,18500,18510,18510,18500,115
|
|
20240109,142800,302950240,18560,18560,18560,18560,0
|
|
20240109,142700,302950240,18560,18560,18560,18560,20
|
|
20240109,142600,302579040,18500,18500,18500,18500,0
|
|
20240109,142500,302579040,18500,18560,18560,18500,51
|
|
20240109,142400,301635480,18490,18490,18490,18490,50
|
|
20240109,142300,300710980,18490,18500,18500,18490,65
|
|
20240109,142200,299509030,18480,18480,18480,18480,0
|
|
20240109,142100,299509030,18480,18490,18490,18480,50
|
|
20240109,142000,298585010,18480,18480,18480,18480,0
|
|
20240109,141900,298585010,18480,18490,18490,18480,50
|
|
20240109,141800,297660950,18560,18490,18560,18490,14
|
|
20240109,141700,297402020,18490,18490,18490,18490,51
|
|
20240109,141600,296459030,18560,18480,18560,18480,125
|
|
20240109,141500,294148950,18560,18560,18560,18560,1
|
|
20240109,141400,294130390,18480,18480,18480,18480,0
|
|
20240109,141300,294130390,18480,18490,18490,18480,26
|
|
20240109,141200,293649900,18480,18490,18490,18480,45
|
|
20240109,141100,292818230,18490,18490,18490,18490,0
|
|
20240109,141000,292818230,18490,18490,18490,18490,0
|
|
20240109,140900,292818230,18490,18490,18490,18490,163
|
|
20240109,140800,289804360,18490,18500,18500,18490,6
|
|
20240109,140700,289693400,18530,18530,18530,18530,0
|
|
20240109,140600,289693400,18530,18530,18530,18530,1
|
|
20240109,140500,289674870,18520,18490,18520,18490,306
|
|
20240109,140400,284007960,18490,18520,18520,18490,63
|
|
20240109,140300,282843060,18490,18490,18490,18490,51
|
|
20240109,140200,281900070,18520,18500,18520,18490,261
|
|
20240109,140100,277071880,18500,18600,18600,18500,1727
|
|
20240109,140000,245048000,18560,18560,18560,18560,293
|
|
20240109,135900,239609920,18560,18560,18560,18560,0
|
|
20240109,135800,239609920,18560,18560,18560,18560,51
|
|
20240109,135700,238663360,18560,18560,18560,18560,50
|
|
20240109,135600,237735360,18560,18560,18560,18560,64
|
|
20240109,135500,236547520,18560,18560,18560,18560,20
|
|
20240109,135400,236176320,18560,18560,18560,18560,107
|
|
20240109,135300,234190400,18560,18560,18560,18560,0
|
|
20240109,135200,234190400,18560,18560,18560,18560,51
|
|
20240109,135100,233243840,18560,18560,18560,18560,50
|
|
20240109,135000,232315840,18560,18560,18560,18560,15
|
|
20240109,134900,232037440,18560,18560,18560,18560,50
|
|
20240109,134800,231109440,18560,18560,18560,18560,51
|
|
20240109,134700,230162880,18560,18560,18560,18560,0
|
|
20240109,134600,230162880,18560,18560,18560,18560,50
|
|
20240109,134500,229234880,18560,18560,18560,18560,100
|
|
20240109,134400,227378880,18560,18600,18600,18560,35
|
|
20240109,134300,226729240,18560,18550,18560,18550,51
|
|
20240109,134200,225783180,18550,18550,18550,18550,0
|
|
20240109,134100,225783180,18550,18550,18550,18550,50
|
|
20240109,134000,224855680,18550,18550,18550,18550,0
|
|
20240109,133900,224855680,18550,18550,18550,18550,51
|
|
20240109,133800,223909630,18550,18550,18550,18550,0
|
|
20240109,133700,223909630,18550,18560,18560,18550,115
|
|
20240109,133600,221776270,18560,18560,18560,18560,51
|
|
20240109,133500,220829710,18610,18560,18610,18550,53
|
|
20240109,133400,219846170,18560,18560,18560,18560,8
|
|
20240109,133300,219697690,18560,18560,18560,18560,100
|
|
20240109,133200,217841690,18560,18560,18560,18560,14
|
|
20240109,133100,217581850,18560,18560,18560,18560,450
|
|
20240109,133000,209229850,18560,18560,18560,18560,250
|
|
20240109,132900,204589850,18560,18570,18570,18560,53
|
|
20240109,132800,203605800,18570,18630,18630,18570,108
|
|
20240109,132700,201594300,18570,18570,18570,18570,100
|
|
20240109,132600,199737300,18570,18570,18570,18570,0
|
|
20240109,132500,199737300,18570,18570,18570,18570,59
|
|
20240109,132400,198641670,18570,18590,18590,18570,1102
|
|
20240109,132300,178166750,18590,18590,18590,18590,0
|
|
20240109,132200,178166750,18590,18590,18590,18590,124
|
|
20240109,132100,175861590,18590,18590,18590,18590,0
|
|
20240109,132000,175861590,18590,18590,18590,18590,74
|
|
20240109,131900,174485930,18590,18590,18590,18590,13
|
|
20240109,131800,174244260,18590,18590,18590,18590,0
|
|
20240109,131700,174244260,18590,18590,18590,18590,3
|
|
20240109,131600,174188490,18590,18590,18590,18590,50
|
|
20240109,131500,173258990,18590,18590,18590,18590,0
|
|
20240109,131400,173258990,18590,18590,18590,18590,11
|
|
20240109,131300,173054500,18590,18590,18590,18590,15
|
|
20240109,131200,172775650,18630,18630,18630,18630,0
|
|
20240109,131100,172775650,18630,18630,18630,18630,0
|
|
20240109,131000,172775650,18630,18630,18630,18630,0
|
|
20240109,130900,172775650,18630,18630,18630,18630,20
|
|
20240109,130800,172403050,18590,18590,18590,18590,516
|
|
20240109,130700,162810610,18590,18590,18590,18590,0
|
|
20240109,130600,162810610,18590,18600,18600,18590,35
|
|
20240109,130500,162159760,18600,18600,18600,18600,16
|
|
20240109,130400,161862160,18630,18630,18630,18630,0
|
|
20240109,130300,161862160,18630,18630,18630,18630,10
|
|
20240109,130200,161675860,18590,18590,18590,18590,0
|
|
20240109,130100,161675860,18590,18590,18590,18590,0
|
|
20240109,130000,161675860,18590,18590,18590,18590,0
|
|
20240109,125900,161675860,18590,18590,18590,18590,13
|
|
20240109,125800,161434190,18590,18590,18590,18590,0
|
|
20240109,125700,161434190,18590,18590,18590,18590,3
|
|
20240109,125600,161378420,18590,18590,18590,18590,0
|
|
20240109,125500,161378420,18590,18590,18590,18590,0
|
|
20240109,125400,161378420,18590,18590,18590,18590,5
|
|
20240109,125300,161285470,18580,18580,18580,18580,14
|
|
20240109,125200,161025350,18630,18630,18630,18630,1
|
|
20240109,125100,161006720,18580,18590,18590,18580,1355
|
|
20240109,125000,135825870,18590,18590,18590,18590,0
|
|
20240109,124900,135825870,18590,18590,18590,18590,0
|
|
20240109,124800,135825870,18590,18590,18590,18590,0
|
|
20240109,124700,135825870,18590,18590,18590,18590,13
|
|
20240109,124600,135584200,18590,18610,18610,18590,102
|
|
20240109,124500,133687960,18630,18630,18630,18630,0
|
|
20240109,124400,133687960,18630,18630,18630,18630,0
|
|
20240109,124300,133687960,18630,18630,18630,18630,0
|
|
20240109,124200,133687960,18630,18630,18630,18630,0
|
|
20240109,124100,133687960,18630,18630,18630,18630,0
|
|
20240109,124000,133687960,18630,18600,18630,18600,51
|
|
20240109,123900,132739330,18600,18600,18600,18600,15
|
|
20240109,123800,132460330,18600,18600,18600,18600,0
|
|
20240109,123700,132460330,18600,18600,18600,18600,0
|
|
20240109,123600,132460330,18600,18600,18600,18600,0
|
|
20240109,123500,132460330,18600,18600,18600,18600,0
|
|
20240109,123400,132460330,18600,18600,18600,18600,0
|
|
20240109,123300,132460330,18600,18600,18600,18600,13
|
|
20240109,123200,132218530,18640,18640,18640,18640,0
|
|
20240109,123100,132218530,18640,18640,18640,18640,1
|
|
20240109,123000,132199890,18640,18640,18640,18640,40
|
|
20240109,122900,131454290,18640,18640,18640,18640,0
|
|
20240109,122800,131454290,18640,18640,18640,18640,2
|
|
20240109,122700,131417010,18590,18590,18590,18590,0
|
|
20240109,122600,131417010,18590,18590,18590,18590,15
|
|
20240109,122500,131138160,18590,18590,18590,18590,0
|
|
20240109,122400,131138160,18590,18590,18590,18590,0
|
|
20240109,122300,131138160,18590,18590,18590,18590,0
|
|
20240109,122200,131138160,18590,18590,18590,18590,0
|
|
20240109,122100,131138160,18590,18590,18590,18590,30
|
|
20240109,122000,130580460,18590,18590,18590,18590,34
|
|
20240109,121900,129948400,18600,18600,18600,18600,0
|
|
20240109,121800,129948400,18600,18600,18600,18600,6
|
|
20240109,121700,129836800,18610,18640,18640,18610,8
|
|
20240109,121600,129687830,18640,18640,18640,18640,1
|
|
20240109,121500,129669190,18590,18590,18590,18590,0
|
|
20240109,121400,129669190,18590,18590,18590,18590,3
|
|
20240109,121300,129613420,18580,18580,18580,18580,0
|
|
20240109,121200,129613420,18580,18580,18580,18580,0
|
|
20240109,121100,129613420,18580,18580,18580,18580,15
|
|
20240109,121000,129334720,18580,18580,18580,18580,0
|
|
20240109,120900,129334720,18580,18580,18580,18580,0
|
|
20240109,120800,129334720,18580,18580,18580,18580,0
|
|
20240109,120700,129334720,18580,18580,18580,18580,0
|
|
20240109,120600,129334720,18580,18580,18580,18580,0
|
|
20240109,120500,129334720,18580,18580,18580,18580,0
|
|
20240109,120400,129334720,18580,18590,18590,18580,15
|
|
20240109,120300,129055990,18590,18590,18590,18590,5
|
|
20240109,120200,128963040,18580,18580,18580,18580,0
|
|
20240109,120100,128963040,18580,18580,18580,18580,0
|
|
20240109,120000,128963040,18580,18580,18580,18580,0
|
|
20240109,115900,128963040,18580,18590,18590,18580,13
|
|
20240109,115800,128721490,18580,18580,18580,18580,0
|
|
20240109,115700,128721490,18580,18580,18580,18580,0
|
|
20240109,115600,128721490,18580,18580,18580,18580,0
|
|
20240109,115500,128721490,18580,18580,18580,18580,0
|
|
20240109,115400,128721490,18580,18580,18580,18580,0
|
|
20240109,115300,128721490,18580,18580,18580,18580,14
|
|
20240109,115200,128461370,18580,18580,18580,18580,7
|
|
20240109,115100,128331310,18580,18580,18580,18580,0
|
|
20240109,115000,128331310,18580,18590,18590,18580,14
|
|
20240109,114900,128071180,18580,18580,18580,18580,0
|
|
20240109,114800,128071180,18580,18580,18580,18580,0
|
|
20240109,114700,128071180,18580,18580,18580,18580,1173
|
|
20240109,114600,106276840,18580,18590,18590,18580,15
|
|
20240109,114500,105998100,18580,18580,18580,18580,0
|
|
20240109,114400,105998100,18580,18580,18580,18580,0
|
|
20240109,114300,105998100,18580,18580,18580,18580,0
|
|
20240109,114200,105998100,18580,18580,18580,18580,0
|
|
20240109,114100,105998100,18580,18580,18580,18580,0
|
|
20240109,114000,105998100,18580,18590,18590,18580,26
|
|
20240109,113900,105514800,18590,18590,18590,18590,74
|
|
20240109,113800,104139140,18600,18600,18600,18600,1
|
|
20240109,113700,104120540,18590,18590,18590,18590,5
|
|
20240109,113600,104027590,18640,18580,18640,18580,31
|
|
20240109,113500,103451550,18640,18640,18640,18640,0
|
|
20240109,113400,103451550,18640,18580,18640,18580,17
|
|
20240109,113300,103135510,18580,18580,18580,18580,0
|
|
20240109,113200,103135510,18580,18580,18580,18580,0
|
|
20240109,113100,103135510,18580,18580,18580,18580,0
|
|
20240109,113000,103135510,18580,18580,18580,18580,15
|
|
20240109,112900,102856810,18580,18580,18580,18580,13
|
|
20240109,112800,102615270,18640,18640,18640,18640,0
|
|
20240109,112700,102615270,18640,18620,18640,18620,221
|
|
20240109,112600,98500230,18580,18620,18620,18580,371
|
|
20240109,112500,91595090,18620,18620,18620,18620,207
|
|
20240109,112400,87740750,18620,18620,18620,18620,0
|
|
20240109,112300,87740750,18620,18620,18620,18620,0
|
|
20240109,112200,87740750,18620,18620,18620,18620,247
|
|
20240109,112100,83141610,18620,18620,18620,18620,53
|
|
20240109,112000,82154750,18620,18620,18620,18620,0
|
|
20240109,111900,82154750,18620,18620,18620,18620,0
|
|
20240109,111800,82154750,18620,18620,18620,18620,0
|
|
20240109,111700,82154750,18620,18620,18620,18620,1
|
|
20240109,111600,82136130,18620,18620,18620,18620,1
|
|
20240109,111500,82117510,18590,18590,18590,18590,102
|
|
20240109,111400,80221330,18600,18600,18600,18600,214
|
|
20240109,111300,76240930,18600,18600,18600,18600,0
|
|
20240109,111200,76240930,18600,18600,18600,18600,0
|
|
20240109,111100,76240930,18600,18600,18600,18600,1
|
|
20240109,111000,76222330,18590,18590,18590,18590,0
|
|
20240109,110900,76222330,18590,18590,18590,18590,0
|
|
20240109,110800,76222330,18590,18590,18590,18590,20
|
|
20240109,110700,75850530,18600,18600,18600,18600,6
|
|
20240109,110600,75738930,18600,18600,18600,18600,5
|
|
20240109,110500,75645930,18600,18600,18600,18600,0
|
|
20240109,110400,75645930,18600,18600,18600,18600,0
|
|
20240109,110300,75645930,18600,18600,18600,18600,0
|
|
20240109,110200,75645930,18600,18600,18600,18600,0
|
|
20240109,110100,75645930,18600,18600,18600,18600,0
|
|
20240109,110000,75645930,18600,18600,18600,18600,0
|
|
20240109,105900,75645930,18600,18600,18600,18600,0
|
|
20240109,105800,75645930,18600,18600,18600,18600,0
|
|
20240109,105700,75645930,18600,18600,18600,18600,0
|
|
20240109,105600,75645930,18600,18600,18600,18600,15
|
|
20240109,105500,75366930,18600,18600,18600,18600,1
|
|
20240109,105400,75348330,18620,18620,18620,18620,0
|
|
20240109,105300,75348330,18620,18620,18620,18620,1
|
|
20240109,105200,75329710,18630,18630,18630,18630,0
|
|
20240109,105100,75329710,18630,18630,18630,18630,1
|
|
20240109,105000,75311080,18630,18630,18630,18630,0
|
|
20240109,104900,75311080,18630,18630,18630,18630,0
|
|
20240109,104800,75311080,18630,18630,18630,18630,0
|
|
20240109,104700,75311080,18630,18630,18630,18630,0
|
|
20240109,104600,75311080,18630,18630,18630,18630,36
|
|
20240109,104500,74640400,18610,18610,18610,18610,16
|
|
20240109,104400,74342640,18610,18610,18610,18610,0
|
|
20240109,104300,74342640,18610,18610,18610,18610,0
|
|
20240109,104200,74342640,18610,18610,18610,18610,0
|
|
20240109,104100,74342640,18610,18610,18610,18610,0
|
|
20240109,104000,74342640,18610,18610,18610,18610,0
|
|
20240109,103900,74342640,18610,18590,18610,18590,64
|
|
20240109,103800,73152860,18580,18580,18580,18580,0
|
|
20240109,103700,73152860,18580,18580,18580,18580,2
|
|
20240109,103600,73115700,18590,18590,18590,18590,2
|
|
20240109,103500,73078520,18590,18590,18590,18590,85
|
|
20240109,103400,71498370,18590,18590,18590,18590,15
|
|
20240109,103300,71219520,18630,18630,18630,18630,0
|
|
20240109,103200,71219520,18630,18630,18630,18630,0
|
|
20240109,103100,71219520,18630,18630,18630,18630,0
|
|
20240109,103000,71219520,18630,18630,18630,18630,0
|
|
20240109,102900,71219520,18630,18630,18630,18630,0
|
|
20240109,102800,71219520,18630,18630,18630,18630,7
|
|
20240109,102700,71089110,18630,18630,18630,18630,0
|
|
20240109,102600,71089110,18630,18630,18630,18630,0
|
|
20240109,102500,71089110,18630,18630,18630,18630,0
|
|
20240109,102400,71089110,18630,18630,18630,18630,1
|
|
20240109,102300,71070480,18630,18630,18630,18630,0
|
|
20240109,102200,71070480,18630,18630,18630,18630,0
|
|
20240109,102100,71070480,18630,18630,18630,18630,0
|
|
20240109,102000,71070480,18630,18630,18630,18630,0
|
|
20240109,101900,71070480,18630,18630,18630,18630,0
|
|
20240109,101800,71070480,18630,18630,18630,18630,0
|
|
20240109,101700,71070480,18630,18630,18630,18630,1
|
|
20240109,101600,71051850,18570,18570,18570,18570,0
|
|
20240109,101500,71051850,18570,18580,18580,18570,26
|
|
20240109,101400,70569020,18630,18630,18630,18630,0
|
|
20240109,101300,70569020,18630,18630,18630,18630,0
|
|
20240109,101200,70569020,18630,18630,18630,18630,1
|
|
20240109,101100,70550390,18630,18630,18630,18630,1
|
|
20240109,101000,70531760,18560,18560,18560,18560,0
|
|
20240109,100900,70531760,18560,18570,18570,18560,50
|
|
20240109,100800,69603700,18560,18560,18560,18560,0
|
|
20240109,100700,69603700,18560,18560,18560,18560,0
|
|
20240109,100600,69603700,18560,18560,18560,18560,1
|
|
20240109,100500,69585140,18640,18640,18640,18640,0
|
|
20240109,100400,69585140,18640,18560,18640,18560,41
|
|
20240109,100300,68824100,18640,18640,18640,18640,0
|
|
20240109,100200,68824100,18640,18560,18640,18560,6
|
|
20240109,100100,68712660,18650,18650,18650,18650,0
|
|
20240109,100000,68712660,18650,18650,18650,18650,0
|
|
20240109,095900,68712660,18650,18650,18650,18650,0
|
|
20240109,095800,68712660,18650,18640,18650,18550,489
|
|
20240109,095700,59620440,18640,18640,18640,18640,0
|
|
20240109,095600,59620440,18640,18640,18640,18640,0
|
|
20240109,095500,59620440,18640,18640,18640,18640,0
|
|
20240109,095400,59620440,18640,18640,18640,18640,0
|
|
20240109,095300,59620440,18640,18640,18640,18640,1
|
|
20240109,095200,59601800,18650,18650,18650,18650,0
|
|
20240109,095100,59601800,18650,18650,18650,18650,0
|
|
20240109,095000,59601800,18650,18650,18650,18650,0
|
|
20240109,094900,59601800,18650,18650,18650,18650,1
|
|
20240109,094800,59583150,18560,18630,18640,18560,1428
|
|
20240109,094700,33036640,18620,18620,18620,18620,0
|
|
20240109,094600,33036640,18620,18620,18620,18620,5
|
|
20240109,094500,32943540,18620,18620,18620,18620,0
|
|
20240109,094400,32943540,18620,18620,18620,18620,0
|
|
20240109,094300,32943540,18620,18620,18620,18620,2
|
|
20240109,094200,32906300,18630,18630,18630,18630,0
|
|
20240109,094100,32906300,18630,18630,18630,18630,1
|
|
20240109,094000,32887670,18560,18580,18580,18560,373
|
|
20240109,093900,25962900,18650,18650,18650,18650,0
|
|
20240109,093800,25962900,18650,18650,18650,18650,0
|
|
20240109,093700,25962900,18650,18650,18650,18650,13
|
|
20240109,093600,25720450,18660,18660,18660,18660,2
|
|
20240109,093500,25683130,18580,18660,18660,18580,8
|
|
20240109,093400,25534410,18570,18570,18570,18570,0
|
|
20240109,093300,25534410,18570,18600,18600,18570,88
|
|
20240109,093200,23899600,18660,18660,18660,18660,1
|
|
20240109,093100,23880940,18580,18580,18580,18580,0
|
|
20240109,093000,23880940,18580,18580,18580,18580,0
|
|
20240109,092900,23880940,18580,18580,18580,18580,0
|
|
20240109,092800,23880940,18580,18580,18580,18580,0
|
|
20240109,092700,23880940,18580,18580,18580,18580,110
|
|
20240109,092600,21837140,18580,18580,18580,18580,10
|
|
20240109,092500,21651340,18560,18560,18560,18560,0
|
|
20240109,092400,21651340,18560,18560,18560,18560,0
|
|
20240109,092300,21651340,18560,18560,18560,18560,0
|
|
20240109,092200,21651340,18560,18560,18560,18560,3
|
|
20240109,092100,21595660,18690,18690,18690,18690,0
|
|
20240109,092000,21595660,18690,18690,18690,18690,0
|
|
20240109,091900,21595660,18690,18690,18690,18690,0
|
|
20240109,091800,21595660,18690,18690,18690,18690,1
|
|
20240109,091700,21576970,18540,18540,18540,18540,1
|
|
20240109,091600,21558430,18540,18540,18540,18540,9
|
|
20240109,091500,21391570,18540,18570,18570,18540,101
|
|
20240109,091400,19517550,18700,18700,18700,18700,0
|
|
20240109,091300,19517550,18700,18700,18700,18700,0
|
|
20240109,091200,19517550,18700,18700,18700,18700,1
|
|
20240109,091100,19498850,18690,18590,18690,18590,11
|
|
20240109,091000,19293360,18540,18650,18650,18500,226
|
|
20240109,090900,15099960,18700,18700,18700,18700,10
|
|
20240109,090800,14912960,18640,18640,18640,18640,0
|
|
20240109,090700,14912960,18640,18640,18640,18640,0
|
|
20240109,090600,14912960,18640,18640,18640,18640,1
|
|
20240109,090500,14894320,18640,18640,18640,18640,0
|
|
20240109,090400,14894320,18640,18640,18640,18640,0
|
|
20240109,090300,14894320,18640,18640,18640,18640,0
|
|
20240109,090200,14894320,18640,18640,18640,18640,0
|
|
20240109,090100,14894320,18640,18690,18690,18640,663
|
|
20240109,090000,2505800,18700,18700,18700,18700,134
|