600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185700,455637110,18370,18370,18370,18370,214
|
|
20240112,185600,455637110,18370,18370,18370,18370,0
|
|
20240112,185500,455637110,18370,18370,18370,18370,0
|
|
20240112,185400,455637110,18370,18370,18370,18370,0
|
|
20240112,185300,455637110,18370,18370,18370,18370,0
|
|
20240112,185200,455637110,18370,18370,18370,18370,0
|
|
20240112,185100,455637110,18370,18370,18370,18370,0
|
|
20240112,185000,455637110,18370,18370,18370,18370,0
|
|
20240112,184900,455637110,18370,18370,18370,18370,0
|
|
20240112,184800,455637110,18370,18370,18370,18370,0
|
|
20240112,184700,455637110,18370,18370,18370,18370,0
|
|
20240112,184600,455637110,18370,18370,18370,18370,0
|
|
20240112,184500,455637110,18370,18370,18370,18370,0
|
|
20240112,184400,455637110,18370,18370,18370,18370,0
|
|
20240112,184300,455637110,18370,18370,18370,18370,0
|
|
20240112,184200,455637110,18370,18370,18370,18370,0
|
|
20240112,184100,455637110,18370,18370,18370,18370,0
|
|
20240112,184000,455637110,18370,18370,18370,18370,0
|
|
20240112,183900,455637110,18370,18370,18370,18370,0
|
|
20240112,183800,455637110,18370,18370,18370,18370,0
|
|
20240112,183700,455637110,18370,18370,18370,18370,0
|
|
20240112,183600,455637110,18370,18370,18370,18370,0
|
|
20240112,183500,455637110,18370,18370,18370,18370,0
|
|
20240112,183400,455637110,18370,18370,18370,18370,0
|
|
20240112,183300,455637110,18370,18370,18370,18370,0
|
|
20240112,183200,455637110,18370,18370,18370,18370,0
|
|
20240112,183100,455637110,18370,18370,18370,18370,0
|
|
20240112,183000,455637110,18370,18370,18370,18370,0
|
|
20240112,182900,455637110,18370,18370,18370,18370,0
|
|
20240112,182800,455637110,18370,18370,18370,18370,0
|
|
20240112,182700,455637110,18370,18370,18370,18370,214
|
|
20240112,182600,455637110,18370,18370,18370,18370,0
|
|
20240112,182500,455637110,18370,18370,18370,18370,0
|
|
20240112,182400,455637110,18370,18370,18370,18370,0
|
|
20240112,182300,455637110,18370,18370,18370,18370,0
|
|
20240112,182200,455637110,18370,18370,18370,18370,0
|
|
20240112,182100,455637110,18370,18370,18370,18370,0
|
|
20240112,182000,455637110,18370,18370,18370,18370,0
|
|
20240112,181900,455637110,18370,18370,18370,18370,0
|
|
20240112,181800,455637110,18370,18370,18370,18370,0
|
|
20240112,181700,455637110,18370,18370,18370,18370,0
|
|
20240112,181600,455637110,18370,18370,18370,18370,0
|
|
20240112,181500,455637110,18370,18370,18370,18370,0
|
|
20240112,181400,455637110,18370,18370,18370,18370,0
|
|
20240112,181300,455637110,18370,18370,18370,18370,0
|
|
20240112,181200,455637110,18370,18370,18370,18370,0
|
|
20240112,181100,455637110,18370,18370,18370,18370,0
|
|
20240112,181000,455637110,18370,18370,18370,18370,0
|
|
20240112,180900,455637110,18370,18370,18370,18370,0
|
|
20240112,180800,455637110,18370,18370,18370,18370,0
|
|
20240112,180700,455637110,18370,18370,18370,18370,0
|
|
20240112,180600,455637110,18370,18370,18370,18370,0
|
|
20240112,180500,455637110,18370,18370,18370,18370,0
|
|
20240112,180400,455637110,18370,18370,18370,18370,0
|
|
20240112,180300,455637110,18370,18370,18370,18370,0
|
|
20240112,180200,455637110,18370,18370,18370,18370,0
|
|
20240112,180100,455637110,18370,18370,18370,18370,0
|
|
20240112,180000,455637110,18370,18370,18370,18370,0
|
|
20240112,175900,455637110,18370,18370,18370,18370,0
|
|
20240112,175800,455637110,18370,18370,18370,18370,0
|
|
20240112,175700,455637110,18370,18370,18370,18370,214
|
|
20240112,175600,455637110,18370,18370,18370,18370,0
|
|
20240112,175500,455637110,18370,18370,18370,18370,0
|
|
20240112,175400,455637110,18370,18370,18370,18370,0
|
|
20240112,175300,455637110,18370,18370,18370,18370,0
|
|
20240112,175200,455637110,18370,18370,18370,18370,0
|
|
20240112,175100,455637110,18370,18370,18370,18370,0
|
|
20240112,175000,455637110,18370,18370,18370,18370,0
|
|
20240112,174900,455637110,18370,18370,18370,18370,0
|
|
20240112,174800,455637110,18370,18370,18370,18370,0
|
|
20240112,174700,455637110,18370,18370,18370,18370,0
|
|
20240112,174600,455637110,18370,18370,18370,18370,0
|
|
20240112,174500,455637110,18370,18370,18370,18370,0
|
|
20240112,174400,455637110,18370,18370,18370,18370,0
|
|
20240112,174300,455637110,18370,18370,18370,18370,0
|
|
20240112,174200,455637110,18370,18370,18370,18370,0
|
|
20240112,174100,455637110,18370,18370,18370,18370,0
|
|
20240112,174000,455637110,18370,18370,18370,18370,0
|
|
20240112,173900,455637110,18370,18370,18370,18370,0
|
|
20240112,173800,455637110,18370,18370,18370,18370,0
|
|
20240112,173700,455637110,18370,18370,18370,18370,0
|
|
20240112,173600,455637110,18370,18370,18370,18370,0
|
|
20240112,173500,455637110,18370,18370,18370,18370,0
|
|
20240112,173400,455637110,18370,18370,18370,18370,0
|
|
20240112,173300,455637110,18370,18370,18370,18370,0
|
|
20240112,173200,455637110,18370,18370,18370,18370,0
|
|
20240112,173100,455637110,18370,18370,18370,18370,0
|
|
20240112,173000,455637110,18370,18370,18370,18370,0
|
|
20240112,172900,455637110,18370,18370,18370,18370,0
|
|
20240112,172800,455637110,18370,18370,18370,18370,0
|
|
20240112,172700,455637110,18370,18370,18370,18370,214
|
|
20240112,172600,455637110,18370,18370,18370,18370,0
|
|
20240112,172500,455637110,18370,18370,18370,18370,0
|
|
20240112,172400,455637110,18370,18370,18370,18370,0
|
|
20240112,172300,455637110,18370,18370,18370,18370,0
|
|
20240112,172200,455637110,18370,18370,18370,18370,0
|
|
20240112,172100,455637110,18370,18370,18370,18370,0
|
|
20240112,172000,455637110,18370,18370,18370,18370,0
|
|
20240112,171900,455637110,18370,18370,18370,18370,0
|
|
20240112,171800,455637110,18370,18370,18370,18370,0
|
|
20240112,171700,455637110,18370,18370,18370,18370,0
|
|
20240112,171600,455637110,18370,18370,18370,18370,0
|
|
20240112,171500,455637110,18370,18370,18370,18370,0
|
|
20240112,171400,455637110,18370,18370,18370,18370,0
|
|
20240112,171300,455637110,18370,18370,18370,18370,0
|
|
20240112,171200,455637110,18370,18370,18370,18370,0
|
|
20240112,171100,455637110,18370,18370,18370,18370,0
|
|
20240112,171000,455637110,18370,18370,18370,18370,0
|
|
20240112,170900,455637110,18370,18370,18370,18370,0
|
|
20240112,170800,455637110,18370,18370,18370,18370,0
|
|
20240112,170700,455637110,18370,18370,18370,18370,0
|
|
20240112,170600,455637110,18370,18370,18370,18370,0
|
|
20240112,170500,455637110,18370,18370,18370,18370,0
|
|
20240112,170400,455637110,18370,18370,18370,18370,0
|
|
20240112,170300,455637110,18370,18370,18370,18370,0
|
|
20240112,170200,455637110,18370,18370,18370,18370,0
|
|
20240112,170100,455637110,18370,18370,18370,18370,0
|
|
20240112,170000,455637110,18370,18370,18370,18370,0
|
|
20240112,165900,455637110,18370,18370,18370,18370,0
|
|
20240112,165800,455637110,18370,18370,18370,18370,0
|
|
20240112,165700,455637110,18370,18370,18370,18370,214
|
|
20240112,165600,455637110,18370,18370,18370,18370,0
|
|
20240112,165500,455637110,18370,18370,18370,18370,0
|
|
20240112,165400,455637110,18370,18370,18370,18370,0
|
|
20240112,165300,455637110,18370,18370,18370,18370,0
|
|
20240112,165200,455637110,18370,18370,18370,18370,0
|
|
20240112,165100,455637110,18370,18370,18370,18370,0
|
|
20240112,165000,455637110,18370,18370,18370,18370,0
|
|
20240112,164900,455637110,18370,18370,18370,18370,0
|
|
20240112,164800,455637110,18370,18370,18370,18370,0
|
|
20240112,164700,455637110,18370,18370,18370,18370,0
|
|
20240112,164600,455637110,18370,18370,18370,18370,0
|
|
20240112,164500,455637110,18370,18370,18370,18370,0
|
|
20240112,164400,455637110,18370,18370,18370,18370,0
|
|
20240112,164300,455637110,18370,18370,18370,18370,0
|
|
20240112,164200,455637110,18370,18370,18370,18370,0
|
|
20240112,164100,455637110,18370,18370,18370,18370,0
|
|
20240112,164000,455637110,18370,18370,18370,18370,0
|
|
20240112,163900,455637110,18370,18370,18370,18370,0
|
|
20240112,163800,455637110,18370,18370,18370,18370,0
|
|
20240112,163700,455637110,18370,18370,18370,18370,0
|
|
20240112,163600,455637110,18370,18370,18370,18370,0
|
|
20240112,163500,455637110,18370,18370,18370,18370,0
|
|
20240112,163400,455637110,18370,18370,18370,18370,0
|
|
20240112,163300,455637110,18370,18370,18370,18370,0
|
|
20240112,163200,455637110,18370,18370,18370,18370,0
|
|
20240112,163100,455637110,18370,18370,18370,18370,0
|
|
20240112,163000,455637110,18370,18370,18370,18370,0
|
|
20240112,162900,455637110,18370,18370,18370,18370,0
|
|
20240112,162800,455637110,18370,18370,18370,18370,0
|
|
20240112,162700,455637110,18370,18370,18370,18370,214
|
|
20240112,162600,455637110,18370,18370,18370,18370,0
|
|
20240112,162500,455637110,18370,18370,18370,18370,0
|
|
20240112,162400,455637110,18370,18370,18370,18370,0
|
|
20240112,162300,455637110,18370,18370,18370,18370,0
|
|
20240112,162200,455637110,18370,18370,18370,18370,0
|
|
20240112,162100,455637110,18370,18370,18370,18370,0
|
|
20240112,162000,455637110,18370,18370,18370,18370,0
|
|
20240112,161900,455637110,18370,18370,18370,18370,0
|
|
20240112,161800,455637110,18370,18370,18370,18370,0
|
|
20240112,161700,455637110,18370,18370,18370,18370,0
|
|
20240112,161600,455637110,18370,18370,18370,18370,0
|
|
20240112,161500,455637110,18370,18370,18370,18370,0
|
|
20240112,161400,455637110,18370,18370,18370,18370,0
|
|
20240112,161300,455637110,18370,18370,18370,18370,0
|
|
20240112,161200,455637110,18370,18370,18370,18370,0
|
|
20240112,161100,455637110,18370,18370,18370,18370,0
|
|
20240112,161000,455637110,18370,18370,18370,18370,0
|
|
20240112,160900,455637110,18370,18370,18370,18370,0
|
|
20240112,160800,455637110,18370,18370,18370,18370,0
|
|
20240112,160700,455637110,18370,18370,18370,18370,0
|
|
20240112,160600,455637110,18370,18370,18370,18370,0
|
|
20240112,160500,455637110,18370,18370,18370,18370,0
|
|
20240112,160400,455637110,18370,18370,18370,18370,0
|
|
20240112,160300,455637110,18370,18370,18370,18370,0
|
|
20240112,160200,455637110,18370,18370,18370,18370,0
|
|
20240112,160100,455637110,18370,18370,18370,18370,0
|
|
20240112,160000,455637110,18370,18370,18370,18370,0
|
|
20240112,155900,455637110,18370,18370,18370,18370,0
|
|
20240112,155800,455637110,18370,18370,18370,18370,0
|
|
20240112,155700,455637110,18370,18370,18370,18370,214
|
|
20240112,155600,455637110,18370,18370,18370,18370,0
|
|
20240112,155500,455637110,18370,18370,18370,18370,0
|
|
20240112,155400,455637110,18370,18370,18370,18370,0
|
|
20240112,155300,455637110,18370,18370,18370,18370,0
|
|
20240112,155200,455637110,18370,18370,18370,18370,0
|
|
20240112,155100,455637110,18370,18370,18370,18370,0
|
|
20240112,155000,455637110,18370,18370,18370,18370,0
|
|
20240112,154900,455637110,18370,18370,18370,18370,0
|
|
20240112,154800,455637110,18370,18370,18370,18370,0
|
|
20240112,154700,455637110,18370,18370,18370,18370,0
|
|
20240112,154600,455637110,18370,18370,18370,18370,0
|
|
20240112,154500,455637110,18370,18370,18370,18370,0
|
|
20240112,154400,455637110,18370,18370,18370,18370,0
|
|
20240112,154300,455637110,18370,18370,18370,18370,0
|
|
20240112,154200,455637110,18370,18370,18370,18370,0
|
|
20240112,154100,455637110,18370,18370,18370,18370,0
|
|
20240112,154000,455637110,18370,18370,18370,18370,0
|
|
20240112,153900,455637110,18370,18370,18370,18370,0
|
|
20240112,153800,455637110,18370,18370,18370,18370,0
|
|
20240112,153700,455637110,18370,18370,18370,18370,0
|
|
20240112,153600,455637110,18370,18370,18370,18370,0
|
|
20240112,153500,455637110,18370,18370,18370,18370,0
|
|
20240112,153400,455637110,18370,18370,18370,18370,0
|
|
20240112,153300,455637110,18370,18370,18370,18370,0
|
|
20240112,153200,455637110,18370,18370,18370,18370,0
|
|
20240112,153100,455637110,18370,18370,18370,18370,0
|
|
20240112,153000,455637110,18370,18370,18370,18370,214
|
|
20240112,152900,451705930,18230,18230,18230,18230,0
|
|
20240112,152800,451705930,18230,18230,18230,18230,0
|
|
20240112,152700,451705930,18230,18230,18230,18230,0
|
|
20240112,152600,451705930,18230,18230,18230,18230,0
|
|
20240112,152500,451705930,18230,18230,18230,18230,0
|
|
20240112,152400,451705930,18230,18230,18230,18230,0
|
|
20240112,152300,451705930,18230,18230,18230,18230,0
|
|
20240112,152200,451705930,18230,18230,18230,18230,0
|
|
20240112,152100,451705930,18230,18230,18230,18230,0
|
|
20240112,152000,451705930,18230,18230,18230,18230,0
|
|
20240112,151900,451705930,18230,18230,18230,18230,7
|
|
20240112,151800,451578320,18380,18380,18380,18380,0
|
|
20240112,151700,451578320,18380,18360,18380,18360,185
|
|
20240112,151600,448179040,18370,18370,18380,18370,133
|
|
20240112,151500,445735730,18380,18210,18380,18210,107
|
|
20240112,151400,443769250,18380,18210,18380,18210,141
|
|
20240112,151300,441179080,18370,18210,18370,18210,110
|
|
20240112,151200,439159130,18210,18370,18370,18210,221
|
|
20240112,151100,435106080,18260,18370,18370,18260,72
|
|
20240112,151000,433784040,18370,18330,18370,18330,176
|
|
20240112,150900,430551740,18350,18350,18350,18350,141
|
|
20240112,150800,427964390,18360,18390,18390,18360,142
|
|
20240112,150700,425355050,18380,18370,18380,18370,110
|
|
20240112,150600,423333850,18360,18340,18360,18340,555
|
|
20240112,150500,413149940,18330,18330,18330,18330,165
|
|
20240112,150400,410125490,18330,18330,18330,18330,87
|
|
20240112,150300,408530780,18330,18330,18330,18330,179
|
|
20240112,150200,405249710,18340,18330,18340,18330,546
|
|
20240112,150100,395236750,18330,18330,18330,18330,201
|
|
20240112,150000,391552420,18330,18330,18330,18330,383
|
|
20240112,145900,384532030,18320,18320,18320,18320,0
|
|
20240112,145800,384532030,18320,18320,18320,18320,100
|
|
20240112,145700,382700030,18320,18320,18320,18320,109
|
|
20240112,145600,380703150,18320,18320,18320,18320,141
|
|
20240112,145500,378120030,18320,18330,18330,18320,179
|
|
20240112,145400,374840080,18320,18330,18330,18320,122
|
|
20240112,145300,372604380,18320,18310,18320,18310,53
|
|
20240112,145200,371633430,18310,18330,18330,18310,254
|
|
20240112,145100,366979740,18330,18320,18330,18320,103
|
|
20240112,145000,365092150,18310,18310,18310,18310,78
|
|
20240112,144900,363663970,18310,18310,18310,18310,126
|
|
20240112,144800,361356910,18310,18310,18310,18310,173
|
|
20240112,144700,358189280,18310,18310,18310,18310,69
|
|
20240112,144600,356925890,18310,18310,18310,18300,277
|
|
20240112,144500,351855020,18310,18290,18310,18290,52
|
|
20240112,144400,350903560,18290,18290,18290,18290,69
|
|
20240112,144300,349641550,18300,18310,18310,18300,144
|
|
20240112,144200,347005650,18310,18310,18310,18310,177
|
|
20240112,144100,343764780,18310,18310,18310,18310,219
|
|
20240112,144000,339754890,18310,18300,18310,18300,61
|
|
20240112,143900,338638410,18300,18300,18300,18300,36
|
|
20240112,143800,337979610,18300,18310,18310,18300,176
|
|
20240112,143700,334757410,18310,18310,18310,18310,127
|
|
20240112,143600,332432040,18310,18320,18320,18310,203
|
|
20240112,143500,328713580,18310,18310,18310,18310,137
|
|
20240112,143400,326205110,18320,18310,18320,18300,104
|
|
20240112,143300,324300540,18310,18300,18310,18300,106
|
|
20240112,143200,322360010,18300,18300,18300,18300,301
|
|
20240112,143100,316851710,18290,18290,18290,18290,53
|
|
20240112,143000,315882340,18290,18290,18290,18290,108
|
|
20240112,142900,313907020,18280,18280,18280,18280,0
|
|
20240112,142800,313907020,18280,18280,18290,18280,239
|
|
20240112,142700,309536820,18280,18280,18280,18270,208
|
|
20240112,142600,305735320,18270,18230,18270,18230,97
|
|
20240112,142500,303965530,18220,18210,18220,18210,51
|
|
20240112,142400,303036740,18200,18200,18200,18200,33
|
|
20240112,142300,302436140,18190,18190,18190,18190,0
|
|
20240112,142200,302436140,18190,18190,18190,18190,23
|
|
20240112,142100,302017770,18190,18190,18190,18190,73
|
|
20240112,142000,300689900,18180,18180,18180,18180,0
|
|
20240112,141900,300689900,18180,18180,18180,18180,19
|
|
20240112,141800,300344480,18180,18180,18180,18180,76
|
|
20240112,141700,298962800,18170,18170,18170,18170,0
|
|
20240112,141600,298962800,18170,18170,18170,18170,1
|
|
20240112,141500,298944630,18170,18170,18170,18170,0
|
|
20240112,141400,298944630,18170,18170,18170,18170,0
|
|
20240112,141300,298944630,18170,18170,18170,18170,0
|
|
20240112,141200,298944630,18170,18190,18190,18170,898
|
|
20240112,141100,282627130,18170,18170,18170,18170,111
|
|
20240112,141000,280610260,18170,18190,18190,18170,263
|
|
20240112,140900,275830030,18200,18200,18200,18200,73
|
|
20240112,140800,274501430,18200,18200,18200,18200,19
|
|
20240112,140700,274155630,18200,18200,18200,18200,73
|
|
20240112,140600,272827030,18200,18190,18200,18190,24
|
|
20240112,140500,272390460,18180,18180,18180,18180,4
|
|
20240112,140400,272317740,18180,18180,18180,18180,78
|
|
20240112,140300,270899700,18180,18180,18180,18180,4
|
|
20240112,140200,270826980,18180,18180,18180,18180,0
|
|
20240112,140100,270826980,18180,18180,18180,18180,0
|
|
20240112,140000,270826980,18180,18190,18190,18180,38
|
|
20240112,135900,270135780,18190,18190,18190,18190,0
|
|
20240112,135800,270135780,18190,18200,18200,18190,74
|
|
20240112,135700,268789350,18200,18200,18200,18200,36
|
|
20240112,135600,268134150,18200,18200,18200,18200,0
|
|
20240112,135500,268134150,18200,18200,18200,18200,28
|
|
20240112,135400,267624550,18190,18190,18190,18190,45
|
|
20240112,135300,266806000,18190,18190,18190,18190,0
|
|
20240112,135200,266806000,18190,18200,18200,18190,78
|
|
20240112,135100,265386760,18200,18200,18200,18200,38
|
|
20240112,135000,264695160,18190,18190,18190,18190,2
|
|
20240112,134900,264658780,18190,18190,18190,18190,60
|
|
20240112,134800,263567380,18180,18180,18180,18180,0
|
|
20240112,134700,263567380,18180,18180,18180,18180,73
|
|
20240112,134600,262240240,18180,18180,18180,18180,10
|
|
20240112,134500,262058440,18170,18170,18170,18170,1
|
|
20240112,134400,262040270,18170,18170,18170,18170,0
|
|
20240112,134300,262040270,18170,18170,18170,18170,0
|
|
20240112,134200,262040270,18170,18170,18170,18170,603
|
|
20240112,134100,251083760,18170,18170,18170,18170,93
|
|
20240112,134000,249393950,18180,18180,18180,18180,46
|
|
20240112,133900,248557670,18180,18180,18180,18180,150
|
|
20240112,133800,245830670,18180,18180,18180,18180,0
|
|
20240112,133700,245830670,18180,18180,18180,18180,7
|
|
20240112,133600,245703410,18180,18180,18180,18180,0
|
|
20240112,133500,245703410,18180,18180,18180,18180,96
|
|
20240112,133400,243958130,18180,18180,18180,18180,0
|
|
20240112,133300,243958130,18180,18180,18180,18180,0
|
|
20240112,133200,243958130,18180,18180,18180,18180,4
|
|
20240112,133100,243885410,18180,18180,18180,18180,130
|
|
20240112,133000,241522010,18180,18190,18190,18180,64
|
|
20240112,132900,240357920,18190,18190,18190,18190,58
|
|
20240112,132800,239302900,18190,18190,18190,18190,15
|
|
20240112,132700,239030050,18190,18190,18190,18190,0
|
|
20240112,132600,239030050,18190,18190,18190,18190,4
|
|
20240112,132500,238957290,18190,18190,18190,18190,36
|
|
20240112,132400,238302450,18190,18190,18190,18190,38
|
|
20240112,132300,237611230,18190,18190,18190,18190,0
|
|
20240112,132200,237611230,18190,18190,18190,18190,49
|
|
20240112,132100,236719920,18190,18190,18190,18190,18
|
|
20240112,132000,236392500,18190,18190,18190,18190,7
|
|
20240112,131900,236265170,18180,18180,18180,18180,312
|
|
20240112,131800,230593010,18180,18180,18190,18180,87
|
|
20240112,131700,229011340,18180,18180,18180,18180,0
|
|
20240112,131600,229011340,18180,18200,18210,18180,151
|
|
20240112,131500,226262990,18200,18200,18200,18200,4
|
|
20240112,131400,226190190,18200,18200,18200,18200,4
|
|
20240112,131300,226117390,18200,18200,18200,18200,0
|
|
20240112,131200,226117390,18200,18210,18210,18200,76
|
|
20240112,131100,224734160,18210,18210,18210,18210,6
|
|
20240112,131000,224624900,18200,18200,18200,18200,0
|
|
20240112,130900,224624900,18200,18200,18200,18200,0
|
|
20240112,130800,224624900,18200,18200,18200,18200,0
|
|
20240112,130700,224624900,18200,18200,18200,18200,42
|
|
20240112,130600,223860500,18200,18200,18200,18200,40
|
|
20240112,130500,223132500,18220,18220,18220,18220,37
|
|
20240112,130400,222458360,18210,18210,18210,18210,37
|
|
20240112,130300,221784590,18210,18210,18210,18210,0
|
|
20240112,130200,221784590,18210,18210,18210,18210,36
|
|
20240112,130100,221129030,18220,18220,18220,18220,37
|
|
20240112,130000,220454890,18220,18220,18220,18220,0
|
|
20240112,125900,220454890,18220,18220,18220,18220,36
|
|
20240112,125800,219798970,18220,18210,18220,18210,37
|
|
20240112,125700,219124840,18230,18230,18230,18230,0
|
|
20240112,125600,219124840,18230,18230,18230,18230,36
|
|
20240112,125500,218468560,18240,18240,18240,18240,37
|
|
20240112,125400,217793680,18240,18240,18240,18240,0
|
|
20240112,125300,217793680,18240,18240,18240,18240,37
|
|
20240112,125200,217118800,18250,18250,18250,18250,36
|
|
20240112,125100,216461800,18250,18250,18250,18250,0
|
|
20240112,125000,216461800,18250,18250,18250,18250,38
|
|
20240112,124900,215768300,18250,18260,18260,18250,43
|
|
20240112,124800,214983500,18250,18250,18250,18250,43
|
|
20240112,124700,214198750,18250,18250,18250,18250,60
|
|
20240112,124600,213103750,18260,18260,18260,18260,51
|
|
20240112,124500,212172490,18260,18260,18260,18260,6
|
|
20240112,124400,212062930,18260,18260,18260,18260,74
|
|
20240112,124300,210711690,18260,18260,18260,18260,0
|
|
20240112,124200,210711690,18260,18260,18260,18260,5
|
|
20240112,124100,210620390,18260,18260,18260,18260,10
|
|
20240112,124000,210437790,18260,18260,18260,18260,36
|
|
20240112,123900,209780430,18260,18260,18260,18260,0
|
|
20240112,123800,209780430,18260,18260,18260,18260,73
|
|
20240112,123700,208447450,18260,18260,18260,18260,0
|
|
20240112,123600,208447450,18260,18260,18260,18260,25
|
|
20240112,123500,207990950,18260,18250,18260,18250,12
|
|
20240112,123400,207771900,18260,18250,18260,18250,36
|
|
20240112,123300,207114580,18260,18260,18260,18260,0
|
|
20240112,123200,207114580,18260,18270,18270,18260,83
|
|
20240112,123100,205598630,18270,18270,18270,18270,109
|
|
20240112,123000,203607200,18260,18260,18260,18260,0
|
|
20240112,122900,203607200,18260,18260,18260,18260,32
|
|
20240112,122800,203022880,18260,18250,18260,18250,37
|
|
20240112,122700,202347350,18260,18260,18260,18260,24
|
|
20240112,122600,201909110,18260,18260,18260,18260,13
|
|
20240112,122500,201671730,18210,18210,18210,18210,0
|
|
20240112,122400,201671730,18210,18210,18210,18210,2
|
|
20240112,122300,201635310,18210,18210,18210,18210,0
|
|
20240112,122200,201635310,18210,18210,18210,18210,1
|
|
20240112,122100,201617100,18210,18260,18260,18210,210
|
|
20240112,122000,197789400,18260,18260,18260,18260,0
|
|
20240112,121900,197789400,18260,18260,18260,18260,0
|
|
20240112,121800,197789400,18260,18260,18260,18260,2
|
|
20240112,121700,197752880,18260,18260,18260,18260,36
|
|
20240112,121600,197095520,18260,18260,18260,18260,0
|
|
20240112,121500,197095520,18260,18270,18270,18260,138
|
|
20240112,121400,194574630,18270,18270,18270,18270,0
|
|
20240112,121300,194574630,18270,18270,18270,18270,0
|
|
20240112,121200,194574630,18270,18270,18270,18270,0
|
|
20240112,121100,194574630,18270,18270,18270,18270,8
|
|
20240112,121000,194428470,18270,18270,18270,18270,68
|
|
20240112,120900,193186110,18270,18270,18270,18270,0
|
|
20240112,120800,193186110,18270,18270,18270,18270,5
|
|
20240112,120700,193094760,18270,18270,18270,18270,0
|
|
20240112,120600,193094760,18270,18270,18270,18270,37
|
|
20240112,120500,192418770,18270,18270,18270,18270,36
|
|
20240112,120400,191761050,18270,18270,18270,18270,37
|
|
20240112,120300,191085060,18280,18280,18280,18280,37
|
|
20240112,120200,190408700,18280,18270,18280,18270,100
|
|
20240112,120100,188581200,18270,18270,18270,18270,0
|
|
20240112,120000,188581200,18270,18270,18270,18270,76
|
|
20240112,115900,187192680,18260,18250,18260,18250,144
|
|
20240112,115800,184563970,18250,18250,18250,18250,0
|
|
20240112,115700,184563970,18250,18240,18250,18240,54
|
|
20240112,115600,183578480,18240,18230,18240,18230,65
|
|
20240112,115500,182392920,18220,18220,18220,18220,0
|
|
20240112,115400,182392920,18220,18220,18220,18220,0
|
|
20240112,115300,182392920,18220,18200,18220,18200,154
|
|
20240112,115200,179588570,18210,18210,18210,18210,1
|
|
20240112,115100,179570360,18210,18210,18210,18210,17
|
|
20240112,115000,179260790,18200,18200,18200,18200,0
|
|
20240112,114900,179260790,18200,18200,18200,18200,0
|
|
20240112,114800,179260790,18200,18200,18200,18200,1
|
|
20240112,114700,179242590,18200,18190,18200,18190,111
|
|
20240112,114600,177223130,18190,18190,18190,18190,0
|
|
20240112,114500,177223130,18190,18190,18190,18190,0
|
|
20240112,114400,177223130,18190,18190,18190,18190,27
|
|
20240112,114300,176732000,18190,18190,18190,18190,1
|
|
20240112,114200,176713810,18180,18180,18180,18180,100
|
|
20240112,114100,174895810,18190,18200,18200,18190,76
|
|
20240112,114000,173512630,18200,18200,18200,18200,0
|
|
20240112,113900,173512630,18200,18200,18200,18200,73
|
|
20240112,113800,172184030,18200,18200,18200,18200,0
|
|
20240112,113700,172184030,18200,18200,18200,18200,49
|
|
20240112,113600,171292230,18170,18190,18190,18170,116
|
|
20240112,113500,169182390,18200,18200,18200,18200,36
|
|
20240112,113400,168527190,18200,18200,18200,18200,0
|
|
20240112,113300,168527190,18200,18200,18200,18200,36
|
|
20240112,113200,167871990,18190,18200,18200,18190,97
|
|
20240112,113100,166107260,18190,18190,18190,18190,0
|
|
20240112,113000,166107260,18190,18190,18190,18180,88
|
|
20240112,112900,164507320,18180,18180,18180,18180,0
|
|
20240112,112800,164507320,18180,18180,18180,18180,0
|
|
20240112,112700,164507320,18180,18180,18180,18180,4
|
|
20240112,112600,164434600,18180,18180,18180,18180,0
|
|
20240112,112500,164434600,18180,18180,18180,18180,5
|
|
20240112,112400,164343700,18190,18180,18190,18180,115
|
|
20240112,112300,162252620,18190,18190,18190,18190,3
|
|
20240112,112200,162198050,18190,18190,18190,18190,0
|
|
20240112,112100,162198050,18190,18190,18190,18190,1
|
|
20240112,112000,162179860,18180,18190,18190,18180,6
|
|
20240112,111900,162070770,18180,18190,18190,18180,5
|
|
20240112,111800,161979860,18180,18180,18180,18180,74
|
|
20240112,111700,160634540,18190,18190,18190,18190,0
|
|
20240112,111600,160634540,18190,18190,18190,18190,0
|
|
20240112,111500,160634540,18190,18180,18190,18180,5
|
|
20240112,111400,160543630,18190,18190,18190,18190,1
|
|
20240112,111300,160525440,18190,18190,18190,18190,20
|
|
20240112,111200,160161640,18190,18190,18190,18190,0
|
|
20240112,111100,160161640,18190,18190,18190,18190,1
|
|
20240112,111000,160143450,18190,18190,18190,18190,1
|
|
20240112,110900,160125260,18180,18180,18180,18180,5
|
|
20240112,110800,160034360,18210,18210,18210,18210,0
|
|
20240112,110700,160034360,18210,18210,18210,18210,0
|
|
20240112,110600,160034360,18210,18210,18210,18210,1
|
|
20240112,110500,160016150,18220,18220,18220,18220,0
|
|
20240112,110400,160016150,18220,18220,18220,18220,0
|
|
20240112,110300,160016150,18220,18220,18220,18220,1
|
|
20240112,110200,159997930,18190,18170,18190,18170,108
|
|
20240112,110100,158034220,18160,18160,18160,18160,74
|
|
20240112,110000,156690380,18150,18150,18150,18150,9
|
|
20240112,105900,156527030,18150,18150,18150,18150,4
|
|
20240112,105800,156454430,18180,18180,18180,18180,1
|
|
20240112,105700,156436250,18150,18150,18150,18150,200
|
|
20240112,105600,152806250,18150,18150,18150,18150,0
|
|
20240112,105500,152806250,18150,18180,18180,18150,530
|
|
20240112,105400,143183640,18190,18190,18190,18180,6
|
|
20240112,105300,143074540,18180,18180,18180,18180,0
|
|
20240112,105200,143074540,18180,18170,18180,18170,300
|
|
20240112,105100,137622800,18160,18160,18160,18160,8
|
|
20240112,105000,137477520,18160,18160,18160,18160,74
|
|
20240112,104900,136133680,18160,18160,18160,18160,4
|
|
20240112,104800,136061040,18170,18170,18170,18170,0
|
|
20240112,104700,136061040,18170,18150,18170,18150,600
|
|
20240112,104600,125165040,18170,18170,18170,18160,175
|
|
20240112,104500,121986680,18160,18160,18160,18160,0
|
|
20240112,104400,121986680,18160,18160,18170,18160,80
|
|
20240112,104300,120533850,18170,18170,18170,18170,0
|
|
20240112,104200,120533850,18170,18170,18170,18170,0
|
|
20240112,104100,120533850,18170,18170,18170,18170,5
|
|
20240112,104000,120443000,18170,18170,18170,18170,1
|
|
20240112,103900,120424830,18160,18160,18160,18160,5
|
|
20240112,103800,120334030,18150,18160,18160,18150,77
|
|
20240112,103700,118935720,18170,18170,18170,18170,0
|
|
20240112,103600,118935720,18170,18170,18170,18170,1
|
|
20240112,103500,118917550,18170,18170,18170,18170,6
|
|
20240112,103400,118808530,18160,18160,18160,18160,4
|
|
20240112,103300,118735890,18170,18170,18170,18170,4
|
|
20240112,103200,118663210,18160,18160,18160,18160,0
|
|
20240112,103100,118663210,18160,18160,18160,18160,0
|
|
20240112,103000,118663210,18160,18170,18170,18160,338
|
|
20240112,102900,112525030,18170,18160,18170,18160,144
|
|
20240112,102800,109909290,18150,18150,18150,18150,0
|
|
20240112,102700,109909290,18150,18150,18150,18150,14
|
|
20240112,102600,109655190,18150,18150,18150,18150,0
|
|
20240112,102500,109655190,18150,18150,18150,18150,0
|
|
20240112,102400,109655190,18150,18150,18150,18150,4
|
|
20240112,102300,109582590,18160,18160,18160,18160,16
|
|
20240112,102200,109292030,18160,18160,18160,18160,0
|
|
20240112,102100,109292030,18160,18160,18160,18160,4
|
|
20240112,102000,109219390,18160,18160,18160,18160,0
|
|
20240112,101900,109219390,18160,18160,18160,18160,0
|
|
20240112,101800,109219390,18160,18180,18180,18160,6
|
|
20240112,101700,109110410,18160,18160,18160,18160,3
|
|
20240112,101600,109055930,18160,18160,18160,18160,0
|
|
20240112,101500,109055930,18160,18160,18160,18160,4
|
|
20240112,101400,108983290,18160,18160,18160,18160,0
|
|
20240112,101300,108983290,18160,18160,18160,18160,0
|
|
20240112,101200,108983290,18160,18160,18160,18160,3
|
|
20240112,101100,108928810,18150,18150,18150,18150,0
|
|
20240112,101000,108928810,18150,18150,18150,18150,0
|
|
20240112,100900,108928810,18150,18150,18150,18150,0
|
|
20240112,100800,108928810,18150,18200,18200,18150,799
|
|
20240112,100700,94399400,18200,18240,18240,18200,51
|
|
20240112,100600,93470870,18220,18230,18230,18220,1747
|
|
20240112,100500,61631220,18230,18230,18230,18230,100
|
|
20240112,100400,59808220,18240,18230,18240,18230,175
|
|
20240112,100300,56617960,18230,18240,18240,18230,27
|
|
20240112,100200,56125720,18240,18240,18240,18240,11
|
|
20240112,100100,55925080,18240,18240,18240,18240,0
|
|
20240112,100000,55925080,18240,18240,18240,18240,11
|
|
20240112,095900,55724440,18240,18240,18240,18240,4
|
|
20240112,095800,55651480,18230,18240,18240,18230,708
|
|
20240112,095700,42744570,18250,18250,18250,18250,4
|
|
20240112,095600,42671570,18250,18250,18250,18250,4
|
|
20240112,095500,42598570,18250,18250,18250,18250,5
|
|
20240112,095400,42507320,18230,18240,18240,18230,78
|
|
20240112,095300,41085340,18250,18250,18250,18250,8
|
|
20240112,095200,40939340,18230,18230,18230,18230,0
|
|
20240112,095100,40939340,18230,18240,18240,18230,5
|
|
20240112,095000,40848150,18230,18250,18250,18230,12
|
|
20240112,094900,40629210,18260,18260,18260,18260,4
|
|
20240112,094800,40556170,18260,18260,18260,18260,0
|
|
20240112,094700,40556170,18260,18270,18270,18260,13
|
|
20240112,094600,40318750,18270,18270,18270,18270,4
|
|
20240112,094500,40245670,18270,18270,18270,18270,4
|
|
20240112,094400,40172590,18260,18270,18270,18260,6
|
|
20240112,094300,40062980,18240,18240,18240,18240,0
|
|
20240112,094200,40062980,18240,18240,18240,18240,0
|
|
20240112,094100,40062980,18240,18240,18240,18230,83
|
|
20240112,094000,38549800,18240,18240,18240,18240,22
|
|
20240112,093900,38148520,18240,18240,18240,18240,4
|
|
20240112,093800,38075560,18240,18240,18240,18240,4
|
|
20240112,093700,38002600,18240,18240,18240,18240,4
|
|
20240112,093600,37929640,18240,18260,18260,18240,50
|
|
20240112,093500,37017480,18280,18280,18280,18280,1
|
|
20240112,093400,36999200,18240,18260,18260,18240,26
|
|
20240112,093300,36524770,18260,18260,18260,18260,2
|
|
20240112,093200,36488250,18250,18250,18250,18250,67
|
|
20240112,093100,35265500,18250,18250,18250,18250,3
|
|
20240112,093000,35210750,18230,18250,18250,18230,259
|
|
20240112,092900,30488150,18240,18240,18240,18240,10
|
|
20240112,092800,30305750,18250,18260,18260,18250,62
|
|
20240112,092700,29174130,18280,18280,18280,18280,0
|
|
20240112,092600,29174130,18280,18260,18280,18230,56
|
|
20240112,092500,28153020,18240,18230,18240,18230,53
|
|
20240112,092400,27186330,18230,18230,18240,18230,630
|
|
20240112,092300,15701200,18230,18230,18240,18230,150
|
|
20240112,092200,12966660,18250,18240,18250,18240,11
|
|
20240112,092100,12766010,18250,18250,18250,18250,9
|
|
20240112,092000,12601760,18250,18250,18250,18250,0
|
|
20240112,091900,12601760,18250,18250,18250,18250,7
|
|
20240112,091800,12474010,18290,18230,18290,18230,151
|
|
20240112,091700,9721220,18230,18250,18250,18230,50
|
|
20240112,091600,8809490,18230,18240,18240,18230,18
|
|
20240112,091500,8481310,18220,18290,18290,18220,331
|
|
20240112,091400,2448380,18300,18300,18300,18300,8
|
|
20240112,091300,2301980,18310,18310,18310,18310,0
|
|
20240112,091200,2301980,18310,18310,18310,18310,0
|
|
20240112,091100,2301980,18310,18310,18310,18310,0
|
|
20240112,091000,2301980,18310,18310,18310,18310,1
|
|
20240112,090900,2283670,18230,18230,18230,18230,0
|
|
20240112,090800,2283670,18230,18230,18230,18230,0
|
|
20240112,090700,2283670,18230,18310,18310,18230,54
|
|
20240112,090600,1297880,18310,18310,18310,18310,11
|
|
20240112,090500,1096470,18300,18310,18310,18300,7
|
|
20240112,090400,968330,18310,18310,18310,18310,2
|
|
20240112,090300,931710,18310,18310,18310,18310,1
|
|
20240112,090200,913400,18310,18310,18310,18310,1
|
|
20240112,090100,895090,18250,18250,18250,18250,4
|
|
20240112,090000,822090,18240,18270,18310,18240,45
|