600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185700,629780780,18270,18270,18270,18270,416
|
|
20240111,185600,629780780,18270,18270,18270,18270,0
|
|
20240111,185500,629780780,18270,18270,18270,18270,0
|
|
20240111,185400,629780780,18270,18270,18270,18270,0
|
|
20240111,185300,629780780,18270,18270,18270,18270,0
|
|
20240111,185200,629780780,18270,18270,18270,18270,0
|
|
20240111,185100,629780780,18270,18270,18270,18270,0
|
|
20240111,185000,629780780,18270,18270,18270,18270,0
|
|
20240111,184900,629780780,18270,18270,18270,18270,0
|
|
20240111,184800,629780780,18270,18270,18270,18270,0
|
|
20240111,184700,629780780,18270,18270,18270,18270,0
|
|
20240111,184600,629780780,18270,18270,18270,18270,0
|
|
20240111,184500,629780780,18270,18270,18270,18270,0
|
|
20240111,184400,629780780,18270,18270,18270,18270,0
|
|
20240111,184300,629780780,18270,18270,18270,18270,0
|
|
20240111,184200,629780780,18270,18270,18270,18270,0
|
|
20240111,184100,629780780,18270,18270,18270,18270,0
|
|
20240111,184000,629780780,18270,18270,18270,18270,0
|
|
20240111,183900,629780780,18270,18270,18270,18270,0
|
|
20240111,183800,629780780,18270,18270,18270,18270,0
|
|
20240111,183700,629780780,18270,18270,18270,18270,0
|
|
20240111,183600,629780780,18270,18270,18270,18270,0
|
|
20240111,183500,629780780,18270,18270,18270,18270,0
|
|
20240111,183400,629780780,18270,18270,18270,18270,0
|
|
20240111,183300,629780780,18270,18270,18270,18270,0
|
|
20240111,183200,629780780,18270,18270,18270,18270,0
|
|
20240111,183100,629780780,18270,18270,18270,18270,0
|
|
20240111,183000,629780780,18270,18270,18270,18270,0
|
|
20240111,182900,629780780,18270,18270,18270,18270,0
|
|
20240111,182800,629780780,18270,18270,18270,18270,0
|
|
20240111,182700,629780780,18270,18270,18270,18270,416
|
|
20240111,182600,629780780,18270,18270,18270,18270,0
|
|
20240111,182500,629780780,18270,18270,18270,18270,0
|
|
20240111,182400,629780780,18270,18270,18270,18270,0
|
|
20240111,182300,629780780,18270,18270,18270,18270,0
|
|
20240111,182200,629780780,18270,18270,18270,18270,0
|
|
20240111,182100,629780780,18270,18270,18270,18270,0
|
|
20240111,182000,629780780,18270,18270,18270,18270,0
|
|
20240111,181900,629780780,18270,18270,18270,18270,0
|
|
20240111,181800,629780780,18270,18270,18270,18270,0
|
|
20240111,181700,629780780,18270,18270,18270,18270,0
|
|
20240111,181600,629780780,18270,18270,18270,18270,0
|
|
20240111,181500,629780780,18270,18270,18270,18270,0
|
|
20240111,181400,629780780,18270,18270,18270,18270,0
|
|
20240111,181300,629780780,18270,18270,18270,18270,0
|
|
20240111,181200,629780780,18270,18270,18270,18270,0
|
|
20240111,181100,629780780,18270,18270,18270,18270,0
|
|
20240111,181000,629780780,18270,18270,18270,18270,0
|
|
20240111,180900,629780780,18270,18270,18270,18270,0
|
|
20240111,180800,629780780,18270,18270,18270,18270,0
|
|
20240111,180700,629780780,18270,18270,18270,18270,0
|
|
20240111,180600,629780780,18270,18270,18270,18270,0
|
|
20240111,180500,629780780,18270,18270,18270,18270,0
|
|
20240111,180400,629780780,18270,18270,18270,18270,0
|
|
20240111,180300,629780780,18270,18270,18270,18270,0
|
|
20240111,180200,629780780,18270,18270,18270,18270,0
|
|
20240111,180100,629780780,18270,18270,18270,18270,0
|
|
20240111,180000,629780780,18270,18270,18270,18270,0
|
|
20240111,175900,629780780,18270,18270,18270,18270,0
|
|
20240111,175800,629780780,18270,18270,18270,18270,0
|
|
20240111,175700,629780780,18270,18270,18270,18270,416
|
|
20240111,175600,629780780,18270,18270,18270,18270,0
|
|
20240111,175500,629780780,18270,18270,18270,18270,0
|
|
20240111,175400,629780780,18270,18270,18270,18270,0
|
|
20240111,175300,629780780,18270,18270,18270,18270,0
|
|
20240111,175200,629780780,18270,18270,18270,18270,0
|
|
20240111,175100,629780780,18270,18270,18270,18270,0
|
|
20240111,175000,629780780,18270,18270,18270,18270,0
|
|
20240111,174900,629780780,18270,18270,18270,18270,0
|
|
20240111,174800,629780780,18270,18270,18270,18270,0
|
|
20240111,174700,629780780,18270,18270,18270,18270,0
|
|
20240111,174600,629780780,18270,18270,18270,18270,0
|
|
20240111,174500,629780780,18270,18270,18270,18270,0
|
|
20240111,174400,629780780,18270,18270,18270,18270,0
|
|
20240111,174300,629780780,18270,18270,18270,18270,0
|
|
20240111,174200,629780780,18270,18270,18270,18270,0
|
|
20240111,174100,629780780,18270,18270,18270,18270,0
|
|
20240111,174000,629780780,18270,18270,18270,18270,0
|
|
20240111,173900,629780780,18270,18270,18270,18270,0
|
|
20240111,173800,629780780,18270,18270,18270,18270,0
|
|
20240111,173700,629780780,18270,18270,18270,18270,0
|
|
20240111,173600,629780780,18270,18270,18270,18270,0
|
|
20240111,173500,629780780,18270,18270,18270,18270,0
|
|
20240111,173400,629780780,18270,18270,18270,18270,0
|
|
20240111,173300,629780780,18270,18270,18270,18270,0
|
|
20240111,173200,629780780,18270,18270,18270,18270,0
|
|
20240111,173100,629780780,18270,18270,18270,18270,0
|
|
20240111,173000,629780780,18270,18270,18270,18270,0
|
|
20240111,172900,629780780,18270,18270,18270,18270,0
|
|
20240111,172800,629780780,18270,18270,18270,18270,0
|
|
20240111,172700,629780780,18270,18270,18270,18270,416
|
|
20240111,172600,629780780,18270,18270,18270,18270,0
|
|
20240111,172500,629780780,18270,18270,18270,18270,0
|
|
20240111,172400,629780780,18270,18270,18270,18270,0
|
|
20240111,172300,629780780,18270,18270,18270,18270,0
|
|
20240111,172200,629780780,18270,18270,18270,18270,0
|
|
20240111,172100,629780780,18270,18270,18270,18270,0
|
|
20240111,172000,629780780,18270,18270,18270,18270,0
|
|
20240111,171900,629780780,18270,18270,18270,18270,0
|
|
20240111,171800,629780780,18270,18270,18270,18270,0
|
|
20240111,171700,629780780,18270,18270,18270,18270,0
|
|
20240111,171600,629780780,18270,18270,18270,18270,0
|
|
20240111,171500,629780780,18270,18270,18270,18270,0
|
|
20240111,171400,629780780,18270,18270,18270,18270,0
|
|
20240111,171300,629780780,18270,18270,18270,18270,0
|
|
20240111,171200,629780780,18270,18270,18270,18270,0
|
|
20240111,171100,629780780,18270,18270,18270,18270,0
|
|
20240111,171000,629780780,18270,18270,18270,18270,0
|
|
20240111,170900,629780780,18270,18270,18270,18270,0
|
|
20240111,170800,629780780,18270,18270,18270,18270,0
|
|
20240111,170700,629780780,18270,18270,18270,18270,0
|
|
20240111,170600,629780780,18270,18270,18270,18270,0
|
|
20240111,170500,629780780,18270,18270,18270,18270,0
|
|
20240111,170400,629780780,18270,18270,18270,18270,0
|
|
20240111,170300,629780780,18270,18270,18270,18270,0
|
|
20240111,170200,629780780,18270,18270,18270,18270,0
|
|
20240111,170100,629780780,18270,18270,18270,18270,0
|
|
20240111,170000,629780780,18270,18270,18270,18270,0
|
|
20240111,165900,629780780,18270,18270,18270,18270,0
|
|
20240111,165800,629780780,18270,18270,18270,18270,0
|
|
20240111,165700,629780780,18270,18270,18270,18270,416
|
|
20240111,165600,629780780,18270,18270,18270,18270,0
|
|
20240111,165500,629780780,18270,18270,18270,18270,0
|
|
20240111,165400,629780780,18270,18270,18270,18270,0
|
|
20240111,165300,629780780,18270,18270,18270,18270,0
|
|
20240111,165200,629780780,18270,18270,18270,18270,0
|
|
20240111,165100,629780780,18270,18270,18270,18270,0
|
|
20240111,165000,629780780,18270,18270,18270,18270,0
|
|
20240111,164900,629780780,18270,18270,18270,18270,0
|
|
20240111,164800,629780780,18270,18270,18270,18270,0
|
|
20240111,164700,629780780,18270,18270,18270,18270,0
|
|
20240111,164600,629780780,18270,18270,18270,18270,0
|
|
20240111,164500,629780780,18270,18270,18270,18270,0
|
|
20240111,164400,629780780,18270,18270,18270,18270,0
|
|
20240111,164300,629780780,18270,18270,18270,18270,0
|
|
20240111,164200,629780780,18270,18270,18270,18270,0
|
|
20240111,164100,629780780,18270,18270,18270,18270,0
|
|
20240111,164000,629780780,18270,18270,18270,18270,0
|
|
20240111,163900,629780780,18270,18270,18270,18270,0
|
|
20240111,163800,629780780,18270,18270,18270,18270,0
|
|
20240111,163700,629780780,18270,18270,18270,18270,0
|
|
20240111,163600,629780780,18270,18270,18270,18270,0
|
|
20240111,163500,629780780,18270,18270,18270,18270,0
|
|
20240111,163400,629780780,18270,18270,18270,18270,0
|
|
20240111,163300,629780780,18270,18270,18270,18270,0
|
|
20240111,163200,629780780,18270,18270,18270,18270,0
|
|
20240111,163100,629780780,18270,18270,18270,18270,0
|
|
20240111,163000,629780780,18270,18270,18270,18270,0
|
|
20240111,162900,629780780,18270,18270,18270,18270,0
|
|
20240111,162800,629780780,18270,18270,18270,18270,0
|
|
20240111,162700,629780780,18270,18270,18270,18270,416
|
|
20240111,162600,629780780,18270,18270,18270,18270,0
|
|
20240111,162500,629780780,18270,18270,18270,18270,0
|
|
20240111,162400,629780780,18270,18270,18270,18270,0
|
|
20240111,162300,629780780,18270,18270,18270,18270,0
|
|
20240111,162200,629780780,18270,18270,18270,18270,0
|
|
20240111,162100,629780780,18270,18270,18270,18270,0
|
|
20240111,162000,629780780,18270,18270,18270,18270,0
|
|
20240111,161900,629780780,18270,18270,18270,18270,0
|
|
20240111,161800,629780780,18270,18270,18270,18270,0
|
|
20240111,161700,629780780,18270,18270,18270,18270,0
|
|
20240111,161600,629780780,18270,18270,18270,18270,0
|
|
20240111,161500,629780780,18270,18270,18270,18270,0
|
|
20240111,161400,629780780,18270,18270,18270,18270,0
|
|
20240111,161300,629780780,18270,18270,18270,18270,0
|
|
20240111,161200,629780780,18270,18270,18270,18270,0
|
|
20240111,161100,629780780,18270,18270,18270,18270,0
|
|
20240111,161000,629780780,18270,18270,18270,18270,0
|
|
20240111,160900,629780780,18270,18270,18270,18270,0
|
|
20240111,160800,629780780,18270,18270,18270,18270,0
|
|
20240111,160700,629780780,18270,18270,18270,18270,0
|
|
20240111,160600,629780780,18270,18270,18270,18270,0
|
|
20240111,160500,629780780,18270,18270,18270,18270,0
|
|
20240111,160400,629780780,18270,18270,18270,18270,0
|
|
20240111,160300,629780780,18270,18270,18270,18270,0
|
|
20240111,160200,629780780,18270,18270,18270,18270,0
|
|
20240111,160100,629780780,18270,18270,18270,18270,0
|
|
20240111,160000,629780780,18270,18270,18270,18270,0
|
|
20240111,155900,629780780,18270,18270,18270,18270,0
|
|
20240111,155800,629780780,18270,18270,18270,18270,0
|
|
20240111,155700,629780780,18270,18270,18270,18270,416
|
|
20240111,155600,629780780,18270,18270,18270,18270,0
|
|
20240111,155500,629780780,18270,18270,18270,18270,0
|
|
20240111,155400,629780780,18270,18270,18270,18270,0
|
|
20240111,155300,629780780,18270,18270,18270,18270,0
|
|
20240111,155200,629780780,18270,18270,18270,18270,0
|
|
20240111,155100,629780780,18270,18270,18270,18270,0
|
|
20240111,155000,629780780,18270,18270,18270,18270,0
|
|
20240111,154900,629780780,18270,18270,18270,18270,0
|
|
20240111,154800,629780780,18270,18270,18270,18270,0
|
|
20240111,154700,629780780,18270,18270,18270,18270,0
|
|
20240111,154600,629780780,18270,18270,18270,18270,0
|
|
20240111,154500,629780780,18270,18270,18270,18270,0
|
|
20240111,154400,629780780,18270,18270,18270,18270,0
|
|
20240111,154300,629780780,18270,18270,18270,18270,0
|
|
20240111,154200,629780780,18270,18270,18270,18270,0
|
|
20240111,154100,629780780,18270,18270,18270,18270,0
|
|
20240111,154000,629780780,18270,18270,18270,18270,0
|
|
20240111,153900,629780780,18270,18270,18270,18270,0
|
|
20240111,153800,629780780,18270,18270,18270,18270,0
|
|
20240111,153700,629780780,18270,18270,18270,18270,0
|
|
20240111,153600,629780780,18270,18270,18270,18270,0
|
|
20240111,153500,629780780,18270,18270,18270,18270,0
|
|
20240111,153400,629780780,18270,18270,18270,18270,0
|
|
20240111,153300,629780780,18270,18270,18270,18270,0
|
|
20240111,153200,629780780,18270,18270,18270,18270,0
|
|
20240111,153100,629780780,18270,18270,18270,18270,0
|
|
20240111,153000,629780780,18270,18270,18270,18270,416
|
|
20240111,152900,622180460,18240,18240,18240,18240,0
|
|
20240111,152800,622180460,18240,18240,18240,18240,0
|
|
20240111,152700,622180460,18240,18240,18240,18240,0
|
|
20240111,152600,622180460,18240,18240,18240,18240,0
|
|
20240111,152500,622180460,18240,18240,18240,18240,0
|
|
20240111,152400,622180460,18240,18240,18240,18240,0
|
|
20240111,152300,622180460,18240,18240,18240,18240,0
|
|
20240111,152200,622180460,18240,18240,18240,18240,0
|
|
20240111,152100,622180460,18240,18240,18240,18240,0
|
|
20240111,152000,622180460,18240,18240,18240,18240,0
|
|
20240111,151900,622180460,18240,18250,18250,18240,190
|
|
20240111,151800,618714830,18250,18240,18250,18240,15
|
|
20240111,151700,618441160,18240,18260,18260,18240,7
|
|
20240111,151600,618313450,18230,18230,18230,18230,0
|
|
20240111,151500,618313450,18230,18270,18270,18230,14
|
|
20240111,151400,618057990,18260,18230,18260,18230,38
|
|
20240111,151300,617365160,18230,18230,18230,18230,84
|
|
20240111,151200,615833840,18240,18240,18240,18240,2
|
|
20240111,151100,615797360,18240,18240,18240,18240,2
|
|
20240111,151000,615760880,18230,18240,18240,18230,17
|
|
20240111,150900,615450960,18230,18230,18230,18230,0
|
|
20240111,150800,615450960,18230,18230,18230,18230,0
|
|
20240111,150700,615450960,18230,18230,18230,18230,0
|
|
20240111,150600,615450960,18230,18230,18230,18230,0
|
|
20240111,150500,615450960,18230,18230,18230,18230,0
|
|
20240111,150400,615450960,18230,18230,18230,18230,224
|
|
20240111,150300,611367440,18240,18240,18240,18240,80
|
|
20240111,150200,609908240,18260,18240,18260,18240,298
|
|
20240111,150100,604472300,18260,18260,18260,18260,1
|
|
20240111,150000,604454040,18260,18260,18260,18260,1
|
|
20240111,145900,604435780,18240,18240,18240,18240,0
|
|
20240111,145800,604435780,18240,18240,18240,18240,3
|
|
20240111,145700,604381060,18240,18240,18240,18240,7
|
|
20240111,145600,604253380,18240,18240,18240,18240,0
|
|
20240111,145500,604253380,18240,18240,18240,18240,43
|
|
20240111,145400,603469060,18220,18220,18220,18220,7
|
|
20240111,145300,603341520,18220,18240,18240,18220,68
|
|
20240111,145200,602102520,18220,18220,18220,18220,58
|
|
20240111,145100,601045760,18220,18250,18250,18220,261
|
|
20240111,145000,596289600,18240,18240,18240,18240,0
|
|
20240111,144900,596289600,18240,18240,18240,18240,0
|
|
20240111,144800,596289600,18240,18260,18260,18240,51
|
|
20240111,144700,595358950,18250,18250,18250,18250,0
|
|
20240111,144600,595358950,18250,18250,18250,18250,74
|
|
20240111,144500,594008450,18250,18250,18250,18250,0
|
|
20240111,144400,594008450,18250,18250,18250,18250,0
|
|
20240111,144300,594008450,18250,18250,18250,18250,0
|
|
20240111,144200,594008450,18250,18250,18250,18250,59
|
|
20240111,144100,592931700,18250,18250,18250,18250,5
|
|
20240111,144000,592840450,18250,18250,18250,18250,15
|
|
20240111,143900,592566700,18260,18260,18260,18260,1
|
|
20240111,143800,592548440,18250,18260,18260,18250,59
|
|
20240111,143700,591471680,18250,18250,18250,18250,17
|
|
20240111,143600,591161430,18250,18250,18250,18250,0
|
|
20240111,143500,591161430,18250,18260,18260,18250,95
|
|
20240111,143400,589427490,18260,18260,18260,18260,0
|
|
20240111,143300,589427490,18260,18260,18260,18260,5
|
|
20240111,143200,589336190,18250,18250,18250,18250,100
|
|
20240111,143100,587511190,18260,18270,18270,18260,218
|
|
20240111,143000,583528510,18260,18260,18260,18260,0
|
|
20240111,142900,583528510,18260,18260,18260,18260,35
|
|
20240111,142800,582889410,18260,18260,18260,18260,59
|
|
20240111,142700,581812070,18260,18260,18260,18260,0
|
|
20240111,142600,581812070,18260,18250,18260,18250,73
|
|
20240111,142500,580479430,18250,18230,18250,18230,114
|
|
20240111,142400,578400330,18220,18220,18220,18220,58
|
|
20240111,142300,577343570,18230,18230,18230,18230,25
|
|
20240111,142200,576887820,18230,18230,18230,18230,0
|
|
20240111,142100,576887820,18230,18220,18230,18220,70
|
|
20240111,142000,575612310,18230,18230,18230,18230,2
|
|
20240111,141900,575575850,18230,18230,18230,18230,50
|
|
20240111,141800,574664350,18230,18230,18230,18230,31
|
|
20240111,141700,574099220,18230,18230,18230,18230,58
|
|
20240111,141600,573041880,18240,18240,18240,18240,0
|
|
20240111,141500,573041880,18240,18240,18240,18240,1
|
|
20240111,141400,573023640,18230,18230,18230,18230,0
|
|
20240111,141300,573023640,18230,18230,18230,18230,55
|
|
20240111,141200,572020990,18230,18230,18230,18230,50
|
|
20240111,141100,571109490,18220,18220,18220,18220,0
|
|
20240111,141000,571109490,18220,18220,18220,18220,94
|
|
20240111,140900,569396810,18220,18230,18230,18220,17
|
|
20240111,140800,569087050,18230,18230,18230,18230,1
|
|
20240111,140700,569068820,18220,18220,18220,18220,93
|
|
20240111,140600,567374360,18220,18220,18220,18220,0
|
|
20240111,140500,567374360,18220,18220,18220,18220,0
|
|
20240111,140400,567374360,18220,18220,18220,18220,0
|
|
20240111,140300,567374360,18220,18230,18230,18220,89
|
|
20240111,140200,565752710,18230,18230,18230,18230,18
|
|
20240111,140100,565424570,18230,18230,18230,18230,50
|
|
20240111,140000,564513070,18230,18240,18240,18230,238
|
|
20240111,135900,560173970,18240,18240,18240,18240,0
|
|
20240111,135800,560173970,18240,18240,18240,18240,214
|
|
20240111,135700,556270610,18220,18230,18230,18220,656
|
|
20240111,135600,544311830,18230,18240,18240,18230,113
|
|
20240111,135500,542251740,18230,18230,18230,18230,0
|
|
20240111,135400,542251740,18230,18230,18230,18230,127
|
|
20240111,135300,539936530,18240,18240,18240,18240,4
|
|
20240111,135200,539863570,18250,18250,18250,18250,0
|
|
20240111,135100,539863570,18250,18250,18250,18250,0
|
|
20240111,135000,539863570,18250,18250,18250,18250,0
|
|
20240111,134900,539863570,18250,18250,18250,18230,159
|
|
20240111,134800,536963010,18230,18230,18230,18230,0
|
|
20240111,134700,536963010,18230,18250,18250,18230,36
|
|
20240111,134600,536306230,18250,18240,18250,18230,284
|
|
20240111,134500,531127900,18240,18240,18240,18240,1
|
|
20240111,134400,531109660,18240,18240,18240,18240,100
|
|
20240111,134300,529285660,18240,18230,18240,18230,101
|
|
20240111,134200,527444420,18230,18240,18240,18230,104
|
|
20240111,134100,525548490,18240,18230,18240,18230,37
|
|
20240111,134000,524873950,18230,18230,18230,18230,0
|
|
20240111,133900,524873950,18230,18240,18240,18230,13
|
|
20240111,133800,524636860,18250,18250,18250,18250,0
|
|
20240111,133700,524636860,18250,18250,18250,18250,0
|
|
20240111,133600,524636860,18250,18240,18250,18240,18
|
|
20240111,133500,524308530,18230,18240,18240,18230,77
|
|
20240111,133400,522904640,18240,18240,18240,18240,19
|
|
20240111,133300,522558080,18240,18240,18240,18240,15
|
|
20240111,133200,522284480,18240,18240,18240,18240,25
|
|
20240111,133100,521828480,18240,18240,18240,18240,35
|
|
20240111,133000,521190080,18240,18240,18240,18240,0
|
|
20240111,132900,521190080,18240,18250,18250,18240,119
|
|
20240111,132800,519018450,18240,18240,18240,18230,94
|
|
20240111,132700,517304480,18240,18240,18240,18240,26
|
|
20240111,132600,516830240,18240,18240,18240,18240,12
|
|
20240111,132500,516611360,18240,18250,18250,18240,73
|
|
20240111,132400,515279820,18250,18250,18250,18250,0
|
|
20240111,132300,515279820,18250,18250,18250,18250,6
|
|
20240111,132200,515170320,18240,18230,18240,18230,122
|
|
20240111,132100,512945370,18240,18250,18250,18240,5
|
|
20240111,132000,512854160,18250,18240,18250,18240,2
|
|
20240111,131900,512817670,18230,18230,18240,18230,111
|
|
20240111,131800,510793570,18230,18240,18240,18230,72
|
|
20240111,131700,509480640,18240,18240,18240,18240,0
|
|
20240111,131600,509480640,18240,18240,18240,18240,39
|
|
20240111,131500,508769280,18240,18240,18240,18240,121
|
|
20240111,131400,506562240,18240,18240,18240,18240,17
|
|
20240111,131300,506252160,18250,18250,18250,18250,0
|
|
20240111,131200,506252160,18250,18250,18250,18250,70
|
|
20240111,131100,504974660,18250,18250,18250,18250,15
|
|
20240111,131000,504700910,18260,18260,18260,18260,0
|
|
20240111,130900,504700910,18260,18260,18260,18260,0
|
|
20240111,130800,504700910,18260,18260,18260,18260,0
|
|
20240111,130700,504700910,18260,18260,18260,18260,0
|
|
20240111,130600,504700910,18260,18270,18270,18260,3
|
|
20240111,130500,504646120,18240,18240,18240,18240,0
|
|
20240111,130400,504646120,18240,18240,18240,18230,151
|
|
20240111,130300,501893060,18240,18240,18250,18240,105
|
|
20240111,130200,499977850,18240,18240,18240,18240,4
|
|
20240111,130100,499904890,18230,18240,18240,18230,13
|
|
20240111,130000,499667840,18240,18240,18270,18240,11
|
|
20240111,125900,499467170,18240,18280,18280,18240,31
|
|
20240111,125800,498901690,18220,18270,18270,18220,5002
|
|
20240111,125700,407644440,18280,18280,18280,18280,0
|
|
20240111,125600,407644440,18280,18260,18280,18260,134
|
|
20240111,125500,405196300,18270,18270,18270,18270,0
|
|
20240111,125400,405196300,18270,18270,18270,18270,22
|
|
20240111,125300,404794360,18270,18280,18280,18270,6
|
|
20240111,125200,404684690,18280,18270,18280,18270,88
|
|
20240111,125100,403076920,18260,18260,18260,18260,3
|
|
20240111,125000,403022140,18260,18260,18260,18260,132
|
|
20240111,124900,400611820,18270,18270,18270,18270,32
|
|
20240111,124800,400027180,18270,18270,18270,18270,43
|
|
20240111,124700,399241570,18260,18270,18270,18260,19
|
|
20240111,124600,398894600,18260,18270,18270,18260,71
|
|
20240111,124500,397597910,18280,18280,18280,18280,0
|
|
20240111,124400,397597910,18280,18280,18280,18280,20
|
|
20240111,124300,397232310,18280,18290,18290,18280,4
|
|
20240111,124200,397159170,18380,18380,18380,18380,0
|
|
20240111,124100,397159170,18380,18380,18380,18380,0
|
|
20240111,124000,397159170,18380,18280,18380,18280,36
|
|
20240111,123900,396500990,18280,18280,18280,18280,59
|
|
20240111,123800,395422470,18430,18430,18430,18430,0
|
|
20240111,123700,395422470,18430,18430,18430,18430,0
|
|
20240111,123600,395422470,18430,18430,18430,18430,0
|
|
20240111,123500,395422470,18430,18430,18430,18430,0
|
|
20240111,123400,395422470,18430,18430,18430,18430,0
|
|
20240111,123300,395422470,18430,18290,18430,18290,287
|
|
20240111,123200,390143370,18280,18270,18280,18260,212
|
|
20240111,123100,386270070,18270,18270,18270,18270,0
|
|
20240111,123000,386270070,18270,18280,18280,18270,28
|
|
20240111,122900,385758500,18270,18270,18270,18270,59
|
|
20240111,122800,384680570,18280,18280,18280,18280,5
|
|
20240111,122700,384589170,18270,18270,18270,18270,34
|
|
20240111,122600,383967990,18270,18270,18270,18270,0
|
|
20240111,122500,383967990,18270,18280,18280,18270,59
|
|
20240111,122400,382890050,18280,18270,18280,18270,36
|
|
20240111,122300,382232320,18270,18270,18270,18270,30
|
|
20240111,122200,381684220,18270,18270,18270,18270,93
|
|
20240111,122100,379985110,18270,18270,18270,18270,35
|
|
20240111,122000,379345660,18280,18280,18280,18280,1
|
|
20240111,121900,379327380,18280,18280,18280,18280,50
|
|
20240111,121800,378413380,18280,18280,18290,18280,68
|
|
20240111,121700,377170330,18280,18280,18280,18280,0
|
|
20240111,121600,377170330,18280,18280,18280,18280,0
|
|
20240111,121500,377170330,18280,18280,18280,18280,0
|
|
20240111,121400,377170330,18280,18280,18280,18280,35
|
|
20240111,121300,376530530,18280,18280,18280,18280,42
|
|
20240111,121200,375762770,18300,18300,18300,18300,1
|
|
20240111,121100,375744470,18290,18290,18290,18290,131
|
|
20240111,121000,373348480,18300,18300,18300,18300,3
|
|
20240111,120900,373293580,18290,18290,18290,18290,0
|
|
20240111,120800,373293580,18290,18290,18290,18290,86
|
|
20240111,120700,371720640,18300,18300,18300,18300,0
|
|
20240111,120600,371720640,18300,18300,18300,18300,0
|
|
20240111,120500,371720640,18300,18300,18300,18300,577
|
|
20240111,120400,361161540,18300,18310,18310,18300,60
|
|
20240111,120300,360063530,18300,18300,18300,18300,0
|
|
20240111,120200,360063530,18300,18300,18300,18300,64
|
|
20240111,120100,358892330,18300,18300,18300,18300,59
|
|
20240111,120000,357812630,18300,18300,18300,18300,9
|
|
20240111,115900,357647930,18310,18310,18310,18310,3
|
|
20240111,115800,357593000,18300,18300,18300,18300,16
|
|
20240111,115700,357300200,18310,18300,18310,18300,64
|
|
20240111,115600,356128990,18310,18310,18310,18310,1
|
|
20240111,115500,356110680,18310,18300,18310,18300,45
|
|
20240111,115400,355287160,18310,18300,18310,18300,59
|
|
20240111,115300,354207450,18310,18300,18310,18300,5
|
|
20240111,115200,354115940,18310,18310,18310,18310,0
|
|
20240111,115100,354115940,18310,18310,18310,18310,7
|
|
20240111,115000,353987770,18310,18310,18310,18300,67
|
|
20240111,114900,352761640,18300,18300,18300,18300,67
|
|
20240111,114800,351535540,18300,18300,18300,18300,5
|
|
20240111,114700,351444040,18300,18300,18300,18300,59
|
|
20240111,114600,350364340,18310,18310,18310,18300,16
|
|
20240111,114500,350071420,18310,18310,18310,18310,1
|
|
20240111,114400,350053110,18300,18300,18300,18300,5
|
|
20240111,114300,349961610,18300,18310,18310,18300,115
|
|
20240111,114200,347857100,18300,18300,18300,18300,35
|
|
20240111,114100,347216600,18300,18300,18300,18300,4
|
|
20240111,114000,347143400,18310,18310,18310,18310,2
|
|
20240111,113900,347106780,18320,18340,18360,18320,27
|
|
20240111,113800,346611370,18320,18320,18320,18320,8
|
|
20240111,113700,346464810,18310,18310,18310,18310,4
|
|
20240111,113600,346391570,18310,18310,18310,18300,115
|
|
20240111,113500,344286510,18310,18310,18310,18310,1
|
|
20240111,113400,344268200,18300,18310,18310,18300,7
|
|
20240111,113300,344140080,18310,18300,18310,18300,128
|
|
20240111,113200,341797560,18310,18320,18320,18310,5
|
|
20240111,113100,341705990,18300,18300,18300,18300,0
|
|
20240111,113000,341705990,18300,18300,18300,18300,4
|
|
20240111,112900,341632790,18300,18300,18300,18300,92
|
|
20240111,112800,339949190,18300,18300,18300,18300,5
|
|
20240111,112700,339857690,18330,18330,18330,18330,1
|
|
20240111,112600,339839360,18300,18300,18300,18300,35
|
|
20240111,112500,339198860,18300,18270,18300,18270,421
|
|
20240111,112400,331495450,18270,18270,18270,18270,0
|
|
20240111,112300,331495450,18270,18260,18270,18260,84
|
|
20240111,112200,329960820,18270,18260,18270,18260,64
|
|
20240111,112100,328792130,18260,18260,18260,18260,4
|
|
20240111,112000,328719090,18260,18260,18260,18260,150
|
|
20240111,111900,325980090,18260,18260,18260,18260,98
|
|
20240111,111800,324190610,18270,18270,18270,18270,0
|
|
20240111,111700,324190610,18270,18270,18270,18270,23
|
|
20240111,111600,323770400,18260,18260,18260,18260,4
|
|
20240111,111500,323697360,18270,18260,18270,18260,61
|
|
20240111,111400,322583480,18260,18260,18260,18260,4
|
|
20240111,111300,322510440,18260,18260,18260,18260,35
|
|
20240111,111200,321871340,18260,18260,18260,18260,5
|
|
20240111,111100,321780040,18260,18260,18260,18260,0
|
|
20240111,111000,321780040,18260,18260,18260,18260,34
|
|
20240111,110900,321159200,18260,18270,18290,18260,504
|
|
20240111,110800,311941330,18270,18270,18270,18270,57
|
|
20240111,110700,310899940,18270,18270,18270,18270,54
|
|
20240111,110600,309913360,18270,18270,18270,18270,4
|
|
20240111,110500,309840280,18270,18260,18270,18260,78
|
|
20240111,110400,308415850,18260,18260,18260,18260,35
|
|
20240111,110300,307776750,18260,18260,18270,18260,43
|
|
20240111,110200,306991290,18260,18260,18260,18260,59
|
|
20240111,110100,305913950,18250,18250,18250,18250,94
|
|
20240111,110000,304198450,18240,18240,18240,18240,4
|
|
20240111,105900,304125490,18250,18250,18250,18250,1
|
|
20240111,105800,304107240,18230,18230,18230,18220,62
|
|
20240111,105700,302977020,18230,18230,18230,18230,35
|
|
20240111,105600,302338970,18230,18230,18230,18230,5
|
|
20240111,105500,302247820,18220,18220,18220,18220,0
|
|
20240111,105400,302247820,18220,18220,18220,18220,97
|
|
20240111,105300,300480480,18220,18220,18220,18220,0
|
|
20240111,105200,300480480,18220,18220,18230,18220,15
|
|
20240111,105100,300207140,18220,18250,18250,18220,91
|
|
20240111,105000,298547620,18210,18280,18280,18210,3606
|
|
20240111,104900,232772310,18280,18290,18290,18280,9
|
|
20240111,104800,232607740,18290,18280,18290,18280,40
|
|
20240111,104700,231876490,18280,18280,18280,18280,11
|
|
20240111,104600,231675410,18270,18270,18270,18270,0
|
|
20240111,104500,231675410,18270,18270,18270,18270,35
|
|
20240111,104400,231035960,18270,18270,18280,18270,864
|
|
20240111,104300,215242680,18270,18270,18270,18270,0
|
|
20240111,104200,215242680,18270,18270,18270,18270,5
|
|
20240111,104100,215151330,18270,18270,18270,18270,1035
|
|
20240111,104000,196241880,18270,18270,18270,18270,63
|
|
20240111,103900,195090870,18270,18270,18270,18270,0
|
|
20240111,103800,195090870,18270,18270,18270,18270,39
|
|
20240111,103700,194378340,18270,18270,18270,18270,129
|
|
20240111,103600,192021510,18270,18270,18270,18270,0
|
|
20240111,103500,192021510,18270,18270,18270,18270,39
|
|
20240111,103400,191308980,18270,18280,18280,18270,22
|
|
20240111,103300,190906830,18280,18280,18280,18280,41
|
|
20240111,103200,190157350,18280,18270,18280,18270,97
|
|
20240111,103100,188384930,18270,18270,18270,18270,5
|
|
20240111,103000,188293580,18280,18270,18280,18270,72
|
|
20240111,102900,186978010,18280,18280,18280,18280,7
|
|
20240111,102800,186850050,18270,18270,18270,18270,0
|
|
20240111,102700,186850050,18270,18270,18270,18270,148
|
|
20240111,102600,184146090,18270,18270,18270,18270,63
|
|
20240111,102500,182995080,18270,18280,18280,18270,233
|
|
20240111,102400,178736650,18280,18280,18280,18280,5
|
|
20240111,102300,178645250,18290,18280,18290,18280,129
|
|
20240111,102200,176287120,18290,18290,18290,18290,34
|
|
20240111,102100,175665260,18290,18290,18290,18290,0
|
|
20240111,102000,175665260,18290,18290,18290,18290,59
|
|
20240111,101900,174586150,18270,18290,18290,18270,525
|
|
20240111,101800,164988330,18300,18300,18300,18300,0
|
|
20240111,101700,164988330,18300,18290,18300,18290,5
|
|
20240111,101600,164896870,18300,18300,18300,18290,73
|
|
20240111,101500,163561670,18290,18280,18290,18280,552
|
|
20240111,101400,153470990,18280,18280,18280,18270,230
|
|
20240111,101300,149267890,18290,18290,18290,18280,209
|
|
20240111,101200,145445670,18290,18280,18290,18280,148
|
|
20240111,101100,142739970,18280,18280,18280,18270,4
|
|
20240111,101000,142666860,18280,18280,18280,18270,29
|
|
20240111,100900,142136780,18270,18270,18280,18270,95
|
|
20240111,100800,140401110,18270,18280,18290,18270,152
|
|
20240111,100700,137623800,18290,18300,18300,18280,352
|
|
20240111,100600,131184440,18300,18310,18310,18300,244
|
|
20240111,100500,126718230,18310,18310,18310,18310,8
|
|
20240111,100400,126571750,18300,18340,18340,18300,604
|
|
20240111,100300,115510280,18360,18360,18360,18360,0
|
|
20240111,100200,115510280,18360,18340,18360,18340,102
|
|
20240111,100100,113638580,18340,18340,18350,18340,39
|
|
20240111,100000,112923300,18340,18340,18340,18340,2
|
|
20240111,095900,112886620,18340,18350,18350,18340,626
|
|
20240111,095800,101402040,18360,18370,18370,18360,249
|
|
20240111,095700,96830300,18370,18360,18370,18360,5
|
|
20240111,095600,96738490,18370,18370,18370,18370,67
|
|
20240111,095500,95507700,18370,18360,18370,18360,79
|
|
20240111,095400,94057050,18360,18370,18370,18360,8
|
|
20240111,095300,93910130,18370,18370,18370,18370,11
|
|
20240111,095200,93708060,18360,18360,18360,18360,6
|
|
20240111,095100,93597900,18360,18350,18360,18350,73
|
|
20240111,095000,92258210,18350,18360,18360,18350,54
|
|
20240111,094900,91267070,18360,18360,18360,18360,0
|
|
20240111,094800,91267070,18360,18340,18360,18340,132
|
|
20240111,094700,88844240,18340,18360,18360,18340,306
|
|
20240111,094600,83229300,18360,18360,18370,18360,34
|
|
20240111,094500,82605050,18370,18450,18450,18350,1820
|
|
20240111,094400,49088470,18450,18450,18450,18450,153
|
|
20240111,094300,46265620,18460,18450,18460,18450,6
|
|
20240111,094200,46154910,18450,18460,18460,18450,61
|
|
20240111,094100,45028860,18450,18460,18460,18450,150
|
|
20240111,094000,42260960,18460,18460,18460,18460,142
|
|
20240111,093900,39639640,18450,18450,18450,18450,6
|
|
20240111,093800,39528940,18460,18460,18460,18460,1
|
|
20240111,093700,39510480,18450,18450,18450,18450,94
|
|
20240111,093600,37776180,18460,18450,18460,18450,25
|
|
20240111,093500,37314890,18450,18450,18450,18450,11
|
|
20240111,093400,37111940,18450,18450,18460,18450,160
|
|
20240111,093300,34159930,18450,18460,18460,18450,2
|
|
20240111,093200,34123020,18450,18450,18450,18450,8
|
|
20240111,093100,33975420,18460,18460,18460,18460,5
|
|
20240111,093000,33883120,18460,18460,18460,18460,154
|
|
20240111,092900,31040280,18460,18450,18460,18450,44
|
|
20240111,092800,30228050,18460,18450,18460,18450,106
|
|
20240111,092700,28272050,18450,18450,18450,18450,65
|
|
20240111,092600,27072800,18450,18440,18450,18440,110
|
|
20240111,092500,25043570,18440,18440,18440,18440,5
|
|
20240111,092400,24951370,18440,18440,18440,18440,35
|
|
20240111,092300,24305970,18440,18450,18450,18440,302
|
|
20240111,092200,18734980,18460,18460,18460,18460,1
|
|
20240111,092100,18716520,18450,18450,18450,18450,35
|
|
20240111,092000,18070770,18450,18460,18460,18450,17
|
|
20240111,091900,17757000,18460,18460,18460,18460,8
|
|
20240111,091800,17609320,18480,18480,18480,18480,31
|
|
20240111,091700,17036440,18480,18480,18480,18480,17
|
|
20240111,091600,16722280,18480,18480,18480,18480,6
|
|
20240111,091500,16611400,18460,18460,18460,18460,35
|
|
20240111,091400,15965300,18450,18450,18450,18450,4
|
|
20240111,091300,15891500,18460,18460,18460,18460,100
|
|
20240111,091200,14045500,18450,18450,18450,18440,404
|
|
20240111,091100,6593700,18440,18450,18450,18440,111
|
|
20240111,091000,4545800,18450,18450,18450,18450,15
|
|
20240111,090900,4269050,18460,18460,18460,18460,10
|
|
20240111,090800,4084450,18500,18500,18500,18500,0
|
|
20240111,090700,4084450,18500,18420,18500,18420,49
|
|
20240111,090600,3180920,18420,18500,18500,18420,143
|
|
20240111,090500,537310,18500,18500,18500,18500,3
|
|
20240111,090400,481810,18500,18500,18500,18500,3
|
|
20240111,090300,426310,18500,18500,18500,18500,12
|
|
20240111,090200,204310,18500,18500,18500,18500,2
|
|
20240111,090100,167310,18590,18590,18590,18590,0
|
|
20240111,090000,167310,18590,18590,18590,18590,9
|