600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185700,387952390,18280,18280,18280,18280,1001
|
|
20240115,185600,387952390,18280,18280,18280,18280,0
|
|
20240115,185500,387952390,18280,18280,18280,18280,0
|
|
20240115,185400,387952390,18280,18280,18280,18280,0
|
|
20240115,185300,387952390,18280,18280,18280,18280,0
|
|
20240115,185200,387952390,18280,18280,18280,18280,0
|
|
20240115,185100,387952390,18280,18280,18280,18280,0
|
|
20240115,185000,387952390,18280,18280,18280,18280,0
|
|
20240115,184900,387952390,18280,18280,18280,18280,0
|
|
20240115,184800,387952390,18280,18280,18280,18280,0
|
|
20240115,184700,387952390,18280,18280,18280,18280,0
|
|
20240115,184600,387952390,18280,18280,18280,18280,0
|
|
20240115,184500,387952390,18280,18280,18280,18280,0
|
|
20240115,184400,387952390,18280,18280,18280,18280,0
|
|
20240115,184300,387952390,18280,18280,18280,18280,0
|
|
20240115,184200,387952390,18280,18280,18280,18280,0
|
|
20240115,184100,387952390,18280,18280,18280,18280,0
|
|
20240115,184000,387952390,18280,18280,18280,18280,0
|
|
20240115,183900,387952390,18280,18280,18280,18280,0
|
|
20240115,183800,387952390,18280,18280,18280,18280,0
|
|
20240115,183700,387952390,18280,18280,18280,18280,0
|
|
20240115,183600,387952390,18280,18280,18280,18280,0
|
|
20240115,183500,387952390,18280,18280,18280,18280,0
|
|
20240115,183400,387952390,18280,18280,18280,18280,0
|
|
20240115,183300,387952390,18280,18280,18280,18280,0
|
|
20240115,183200,387952390,18280,18280,18280,18280,0
|
|
20240115,183100,387952390,18280,18280,18280,18280,0
|
|
20240115,183000,387952390,18280,18280,18280,18280,0
|
|
20240115,182900,387952390,18280,18280,18280,18280,0
|
|
20240115,182800,387952390,18280,18280,18280,18280,0
|
|
20240115,182700,387952390,18280,18280,18280,18280,1001
|
|
20240115,182600,387952390,18280,18280,18280,18280,0
|
|
20240115,182500,387952390,18280,18280,18280,18280,0
|
|
20240115,182400,387952390,18280,18280,18280,18280,0
|
|
20240115,182300,387952390,18280,18280,18280,18280,0
|
|
20240115,182200,387952390,18280,18280,18280,18280,0
|
|
20240115,182100,387952390,18280,18280,18280,18280,0
|
|
20240115,182000,387952390,18280,18280,18280,18280,0
|
|
20240115,181900,387952390,18280,18280,18280,18280,0
|
|
20240115,181800,387952390,18280,18280,18280,18280,0
|
|
20240115,181700,387952390,18280,18280,18280,18280,0
|
|
20240115,181600,387952390,18280,18280,18280,18280,0
|
|
20240115,181500,387952390,18280,18280,18280,18280,0
|
|
20240115,181400,387952390,18280,18280,18280,18280,0
|
|
20240115,181300,387952390,18280,18280,18280,18280,0
|
|
20240115,181200,387952390,18280,18280,18280,18280,0
|
|
20240115,181100,387952390,18280,18280,18280,18280,0
|
|
20240115,181000,387952390,18280,18280,18280,18280,0
|
|
20240115,180900,387952390,18280,18280,18280,18280,0
|
|
20240115,180800,387952390,18280,18280,18280,18280,0
|
|
20240115,180700,387952390,18280,18280,18280,18280,0
|
|
20240115,180600,387952390,18280,18280,18280,18280,0
|
|
20240115,180500,387952390,18280,18280,18280,18280,0
|
|
20240115,180400,387952390,18280,18280,18280,18280,0
|
|
20240115,180300,387952390,18280,18280,18280,18280,0
|
|
20240115,180200,387952390,18280,18280,18280,18280,0
|
|
20240115,180100,387952390,18280,18280,18280,18280,0
|
|
20240115,180000,387952390,18280,18280,18280,18280,0
|
|
20240115,175900,387952390,18280,18280,18280,18280,0
|
|
20240115,175800,387952390,18280,18280,18280,18280,0
|
|
20240115,175700,387952390,18280,18280,18280,18280,1001
|
|
20240115,175600,387952390,18280,18280,18280,18280,0
|
|
20240115,175500,387952390,18280,18280,18280,18280,0
|
|
20240115,175400,387952390,18280,18280,18280,18280,0
|
|
20240115,175300,387952390,18280,18280,18280,18280,0
|
|
20240115,175200,387952390,18280,18280,18280,18280,0
|
|
20240115,175100,387952390,18280,18280,18280,18280,0
|
|
20240115,175000,387952390,18280,18280,18280,18280,0
|
|
20240115,174900,387952390,18280,18280,18280,18280,0
|
|
20240115,174800,387952390,18280,18280,18280,18280,0
|
|
20240115,174700,387952390,18280,18280,18280,18280,0
|
|
20240115,174600,387952390,18280,18280,18280,18280,0
|
|
20240115,174500,387952390,18280,18280,18280,18280,0
|
|
20240115,174400,387952390,18280,18280,18280,18280,0
|
|
20240115,174300,387952390,18280,18280,18280,18280,0
|
|
20240115,174200,387952390,18280,18280,18280,18280,0
|
|
20240115,174100,387952390,18280,18280,18280,18280,0
|
|
20240115,174000,387952390,18280,18280,18280,18280,0
|
|
20240115,173900,387952390,18280,18280,18280,18280,0
|
|
20240115,173800,387952390,18280,18280,18280,18280,0
|
|
20240115,173700,387952390,18280,18280,18280,18280,0
|
|
20240115,173600,387952390,18280,18280,18280,18280,0
|
|
20240115,173500,387952390,18280,18280,18280,18280,0
|
|
20240115,173400,387952390,18280,18280,18280,18280,0
|
|
20240115,173300,387952390,18280,18280,18280,18280,0
|
|
20240115,173200,387952390,18280,18280,18280,18280,0
|
|
20240115,173100,387952390,18280,18280,18280,18280,0
|
|
20240115,173000,387952390,18280,18280,18280,18280,0
|
|
20240115,172900,387952390,18280,18280,18280,18280,0
|
|
20240115,172800,387952390,18280,18280,18280,18280,0
|
|
20240115,172700,387952390,18280,18280,18280,18280,1001
|
|
20240115,172600,387952390,18280,18280,18280,18280,0
|
|
20240115,172500,387952390,18280,18280,18280,18280,0
|
|
20240115,172400,387952390,18280,18280,18280,18280,0
|
|
20240115,172300,387952390,18280,18280,18280,18280,0
|
|
20240115,172200,387952390,18280,18280,18280,18280,0
|
|
20240115,172100,387952390,18280,18280,18280,18280,0
|
|
20240115,172000,387952390,18280,18280,18280,18280,0
|
|
20240115,171900,387952390,18280,18280,18280,18280,0
|
|
20240115,171800,387952390,18280,18280,18280,18280,0
|
|
20240115,171700,387952390,18280,18280,18280,18280,0
|
|
20240115,171600,387952390,18280,18280,18280,18280,0
|
|
20240115,171500,387952390,18280,18280,18280,18280,0
|
|
20240115,171400,387952390,18280,18280,18280,18280,0
|
|
20240115,171300,387952390,18280,18280,18280,18280,0
|
|
20240115,171200,387952390,18280,18280,18280,18280,0
|
|
20240115,171100,387952390,18280,18280,18280,18280,0
|
|
20240115,171000,387952390,18280,18280,18280,18280,0
|
|
20240115,170900,387952390,18280,18280,18280,18280,0
|
|
20240115,170800,387952390,18280,18280,18280,18280,0
|
|
20240115,170700,387952390,18280,18280,18280,18280,0
|
|
20240115,170600,387952390,18280,18280,18280,18280,0
|
|
20240115,170500,387952390,18280,18280,18280,18280,0
|
|
20240115,170400,387952390,18280,18280,18280,18280,0
|
|
20240115,170300,387952390,18280,18280,18280,18280,0
|
|
20240115,170200,387952390,18280,18280,18280,18280,0
|
|
20240115,170100,387952390,18280,18280,18280,18280,0
|
|
20240115,170000,387952390,18280,18280,18280,18280,0
|
|
20240115,165900,387952390,18280,18280,18280,18280,0
|
|
20240115,165800,387952390,18280,18280,18280,18280,0
|
|
20240115,165700,387952390,18280,18280,18280,18280,1001
|
|
20240115,165600,387952390,18280,18280,18280,18280,0
|
|
20240115,165500,387952390,18280,18280,18280,18280,0
|
|
20240115,165400,387952390,18280,18280,18280,18280,0
|
|
20240115,165300,387952390,18280,18280,18280,18280,0
|
|
20240115,165200,387952390,18280,18280,18280,18280,0
|
|
20240115,165100,387952390,18280,18280,18280,18280,0
|
|
20240115,165000,387952390,18280,18280,18280,18280,0
|
|
20240115,164900,387952390,18280,18280,18280,18280,0
|
|
20240115,164800,387952390,18280,18280,18280,18280,0
|
|
20240115,164700,387952390,18280,18280,18280,18280,0
|
|
20240115,164600,387952390,18280,18280,18280,18280,0
|
|
20240115,164500,387952390,18280,18280,18280,18280,0
|
|
20240115,164400,387952390,18280,18280,18280,18280,0
|
|
20240115,164300,387952390,18280,18280,18280,18280,0
|
|
20240115,164200,387952390,18280,18280,18280,18280,0
|
|
20240115,164100,387952390,18280,18280,18280,18280,0
|
|
20240115,164000,387952390,18280,18280,18280,18280,0
|
|
20240115,163900,387952390,18280,18280,18280,18280,0
|
|
20240115,163800,387952390,18280,18280,18280,18280,0
|
|
20240115,163700,387952390,18280,18280,18280,18280,0
|
|
20240115,163600,387952390,18280,18280,18280,18280,0
|
|
20240115,163500,387952390,18280,18280,18280,18280,0
|
|
20240115,163400,387952390,18280,18280,18280,18280,0
|
|
20240115,163300,387952390,18280,18280,18280,18280,0
|
|
20240115,163200,387952390,18280,18280,18280,18280,0
|
|
20240115,163100,387952390,18280,18280,18280,18280,0
|
|
20240115,163000,387952390,18280,18280,18280,18280,0
|
|
20240115,162900,387952390,18280,18280,18280,18280,0
|
|
20240115,162800,387952390,18280,18280,18280,18280,0
|
|
20240115,162700,387952390,18280,18280,18280,18280,1001
|
|
20240115,162600,387952390,18280,18280,18280,18280,0
|
|
20240115,162500,387952390,18280,18280,18280,18280,0
|
|
20240115,162400,387952390,18280,18280,18280,18280,0
|
|
20240115,162300,387952390,18280,18280,18280,18280,0
|
|
20240115,162200,387952390,18280,18280,18280,18280,0
|
|
20240115,162100,387952390,18280,18280,18280,18280,0
|
|
20240115,162000,387952390,18280,18280,18280,18280,0
|
|
20240115,161900,387952390,18280,18280,18280,18280,0
|
|
20240115,161800,387952390,18280,18280,18280,18280,0
|
|
20240115,161700,387952390,18280,18280,18280,18280,0
|
|
20240115,161600,387952390,18280,18280,18280,18280,0
|
|
20240115,161500,387952390,18280,18280,18280,18280,0
|
|
20240115,161400,387952390,18280,18280,18280,18280,0
|
|
20240115,161300,387952390,18280,18280,18280,18280,0
|
|
20240115,161200,387952390,18280,18280,18280,18280,0
|
|
20240115,161100,387952390,18280,18280,18280,18280,0
|
|
20240115,161000,387952390,18280,18280,18280,18280,0
|
|
20240115,160900,387952390,18280,18280,18280,18280,0
|
|
20240115,160800,387952390,18280,18280,18280,18280,0
|
|
20240115,160700,387952390,18280,18280,18280,18280,0
|
|
20240115,160600,387952390,18280,18280,18280,18280,0
|
|
20240115,160500,387952390,18280,18280,18280,18280,0
|
|
20240115,160400,387952390,18280,18280,18280,18280,0
|
|
20240115,160300,387952390,18280,18280,18280,18280,0
|
|
20240115,160200,387952390,18280,18280,18280,18280,0
|
|
20240115,160100,387952390,18280,18280,18280,18280,0
|
|
20240115,160000,387952390,18280,18280,18280,18280,0
|
|
20240115,155900,387952390,18280,18280,18280,18280,0
|
|
20240115,155800,387952390,18280,18280,18280,18280,0
|
|
20240115,155700,387952390,18280,18280,18280,18280,1001
|
|
20240115,155600,387952390,18280,18280,18280,18280,0
|
|
20240115,155500,387952390,18280,18280,18280,18280,0
|
|
20240115,155400,387952390,18280,18280,18280,18280,0
|
|
20240115,155300,387952390,18280,18280,18280,18280,0
|
|
20240115,155200,387952390,18280,18280,18280,18280,0
|
|
20240115,155100,387952390,18280,18280,18280,18280,0
|
|
20240115,155000,387952390,18280,18280,18280,18280,0
|
|
20240115,154900,387952390,18280,18280,18280,18280,0
|
|
20240115,154800,387952390,18280,18280,18280,18280,0
|
|
20240115,154700,387952390,18280,18280,18280,18280,0
|
|
20240115,154600,387952390,18280,18280,18280,18280,0
|
|
20240115,154500,387952390,18280,18280,18280,18280,0
|
|
20240115,154400,387952390,18280,18280,18280,18280,0
|
|
20240115,154300,387952390,18280,18280,18280,18280,0
|
|
20240115,154200,387952390,18280,18280,18280,18280,0
|
|
20240115,154100,387952390,18280,18280,18280,18280,0
|
|
20240115,154000,387952390,18280,18280,18280,18280,0
|
|
20240115,153900,387952390,18280,18280,18280,18280,0
|
|
20240115,153800,387952390,18280,18280,18280,18280,0
|
|
20240115,153700,387952390,18280,18280,18280,18280,0
|
|
20240115,153600,387952390,18280,18280,18280,18280,0
|
|
20240115,153500,387952390,18280,18280,18280,18280,0
|
|
20240115,153400,387952390,18280,18280,18280,18280,0
|
|
20240115,153300,387952390,18280,18280,18280,18280,0
|
|
20240115,153200,387952390,18280,18280,18280,18280,0
|
|
20240115,153100,387952390,18280,18280,18280,18280,0
|
|
20240115,153000,387952390,18280,18280,18280,18280,1001
|
|
20240115,152900,369654110,18290,18290,18290,18290,0
|
|
20240115,152800,369654110,18290,18290,18290,18290,0
|
|
20240115,152700,369654110,18290,18290,18290,18290,0
|
|
20240115,152600,369654110,18290,18290,18290,18290,0
|
|
20240115,152500,369654110,18290,18290,18290,18290,0
|
|
20240115,152400,369654110,18290,18290,18290,18290,0
|
|
20240115,152300,369654110,18290,18290,18290,18290,0
|
|
20240115,152200,369654110,18290,18290,18290,18290,0
|
|
20240115,152100,369654110,18290,18290,18290,18290,0
|
|
20240115,152000,369654110,18290,18290,18290,18290,0
|
|
20240115,151900,369654110,18290,18290,18290,18290,19
|
|
20240115,151800,369306600,18310,18320,18320,18290,150
|
|
20240115,151700,366562850,18290,18290,18290,18290,0
|
|
20240115,151600,366562850,18290,18370,18370,18290,132
|
|
20240115,151500,364138430,18380,18380,18380,18380,0
|
|
20240115,151400,364138430,18380,18380,18380,18380,34
|
|
20240115,151300,363513510,18380,18380,18380,18380,5
|
|
20240115,151200,363421610,18390,18390,18390,18390,1
|
|
20240115,151100,363403220,18390,18390,18390,18390,1
|
|
20240115,151000,363384830,18380,18380,18380,18380,11
|
|
20240115,150900,363182650,18380,18380,18380,18380,0
|
|
20240115,150800,363182650,18380,18380,18380,18380,0
|
|
20240115,150700,363182650,18380,18380,18380,18380,0
|
|
20240115,150600,363182650,18380,18400,18420,18380,22
|
|
20240115,150500,362777700,18380,18380,18380,18380,2
|
|
20240115,150400,362740940,18400,18390,18400,18390,53
|
|
20240115,150300,361765910,18380,18380,18380,18380,10
|
|
20240115,150200,361582110,18380,18380,18380,18380,0
|
|
20240115,150100,361582110,18380,18370,18380,18370,89
|
|
20240115,150000,359946990,18370,18370,18370,18370,0
|
|
20240115,145900,359946990,18370,18370,18370,18370,20
|
|
20240115,145800,359579590,18370,18370,18370,18370,129
|
|
20240115,145700,357209860,18370,18370,18370,18370,0
|
|
20240115,145600,357209860,18370,18370,18370,18370,0
|
|
20240115,145500,357209860,18370,18380,18380,18370,107
|
|
20240115,145400,355244200,18380,18380,18380,18380,0
|
|
20240115,145300,355244200,18380,18370,18380,18370,158
|
|
20240115,145200,352341470,18370,18370,18370,18370,4
|
|
20240115,145100,352267990,18380,18380,18380,18380,0
|
|
20240115,145000,352267990,18380,18380,18380,18380,0
|
|
20240115,144900,352267990,18380,18380,18380,18380,0
|
|
20240115,144800,352267990,18380,18380,18380,18380,0
|
|
20240115,144700,352267990,18380,18300,18380,18300,30
|
|
20240115,144600,351717800,18300,18300,18300,18300,5
|
|
20240115,144500,351626300,18290,18290,18290,18290,36
|
|
20240115,144400,350967860,18290,18290,18290,18290,0
|
|
20240115,144300,350967860,18290,18290,18290,18290,0
|
|
20240115,144200,350967860,18290,18290,18290,18290,36
|
|
20240115,144100,350309420,18290,18290,18290,18290,0
|
|
20240115,144000,350309420,18290,18290,18290,18290,405
|
|
20240115,143900,342901970,18290,18290,18290,18290,36
|
|
20240115,143800,342243530,18290,18290,18290,18290,18
|
|
20240115,143700,341914310,18280,18280,18280,18280,0
|
|
20240115,143600,341914310,18280,18280,18280,18280,36
|
|
20240115,143500,341256230,18280,18280,18280,18280,0
|
|
20240115,143400,341256230,18280,18280,18280,18280,0
|
|
20240115,143300,341256230,18280,18290,18380,18280,137
|
|
20240115,143200,338744270,18280,18280,18280,18280,0
|
|
20240115,143100,338744270,18280,18280,18280,18280,0
|
|
20240115,143000,338744270,18280,18280,18280,18280,36
|
|
20240115,142900,338086190,18280,18290,18290,18280,56
|
|
20240115,142800,337062250,18290,18290,18290,18290,11
|
|
20240115,142700,336861060,18290,18290,18290,18290,0
|
|
20240115,142600,336861060,18290,18290,18290,18290,2
|
|
20240115,142500,336824480,18360,18290,18360,18280,199
|
|
20240115,142400,333183670,18280,18280,18280,18280,0
|
|
20240115,142300,333183670,18280,18280,18280,18280,0
|
|
20240115,142200,333183670,18280,18290,18290,18280,45
|
|
20240115,142100,332360980,18300,18280,18300,18280,16
|
|
20240115,142000,332068380,18280,18280,18280,18280,0
|
|
20240115,141900,332068380,18280,18280,18280,18280,36
|
|
20240115,141800,331410300,18280,18280,18280,18280,0
|
|
20240115,141700,331410300,18280,18280,18280,18280,0
|
|
20240115,141600,331410300,18280,18280,18280,18280,36
|
|
20240115,141500,330752220,18280,18280,18280,18280,0
|
|
20240115,141400,330752220,18280,18280,18280,18280,36
|
|
20240115,141300,330094140,18280,18280,18280,18280,0
|
|
20240115,141200,330094140,18280,18280,18280,18280,0
|
|
20240115,141100,330094140,18280,18280,18280,18280,36
|
|
20240115,141000,329436060,18290,18290,18290,18290,0
|
|
20240115,140900,329436060,18290,18290,18290,18290,0
|
|
20240115,140800,329436060,18290,18290,18290,18290,37
|
|
20240115,140700,328759330,18310,18310,18310,18310,10
|
|
20240115,140600,328576230,18300,18300,18300,18300,14
|
|
20240115,140500,328320030,18290,18280,18290,18280,60
|
|
20240115,140400,327222990,18290,18290,18290,18290,0
|
|
20240115,140300,327222990,18290,18290,18290,18290,10
|
|
20240115,140200,327040090,18290,18290,18290,18290,35
|
|
20240115,140100,326399940,18290,18290,18290,18290,1
|
|
20240115,140000,326381650,18290,18290,18290,18290,1
|
|
20240115,135900,326363360,18280,18280,18280,18280,36
|
|
20240115,135800,325705280,18290,18290,18290,18290,11
|
|
20240115,135700,325504090,18290,18290,18290,18290,32
|
|
20240115,135600,324918810,18290,18290,18290,18290,13
|
|
20240115,135500,324681040,18280,18280,18280,18280,0
|
|
20240115,135400,324681040,18280,18280,18280,18280,36
|
|
20240115,135300,324022960,18280,18280,18280,18280,10
|
|
20240115,135200,323840160,18280,18280,18280,18280,0
|
|
20240115,135100,323840160,18280,18280,18280,18280,313
|
|
20240115,135000,318118520,18280,18280,18280,18280,0
|
|
20240115,134900,318118520,18280,18280,18280,18280,15
|
|
20240115,134800,317844320,18280,18280,18280,18280,36
|
|
20240115,134700,317186240,18280,18280,18280,18280,0
|
|
20240115,134600,317186240,18280,18280,18280,18280,0
|
|
20240115,134500,317186240,18280,18280,18280,18280,36
|
|
20240115,134400,316528160,18280,18280,18280,18280,0
|
|
20240115,134300,316528160,18280,18280,18280,18280,46
|
|
20240115,134200,315687280,18280,18280,18280,18280,0
|
|
20240115,134100,315687280,18280,18280,18280,18280,0
|
|
20240115,134000,315687280,18280,18340,18340,18280,46
|
|
20240115,133900,314845800,18280,18280,18280,18280,0
|
|
20240115,133800,314845800,18280,18280,18280,18280,0
|
|
20240115,133700,314845800,18280,18280,18280,18280,49
|
|
20240115,133600,313950080,18280,18280,18280,18280,0
|
|
20240115,133500,313950080,18280,18270,18280,18270,2
|
|
20240115,133400,313913530,18270,18270,18270,18270,36
|
|
20240115,133300,313255810,18270,18270,18270,18270,1
|
|
20240115,133200,313237540,18380,18370,18380,18370,54
|
|
20240115,133100,312245540,18360,18280,18360,18270,158
|
|
20240115,133000,309352380,18280,18280,18280,18280,1
|
|
20240115,132900,309334100,18280,18290,18320,18280,48
|
|
20240115,132800,308456160,18290,18290,18290,18290,4
|
|
20240115,132700,308383000,18280,18280,18280,18280,0
|
|
20240115,132600,308383000,18280,18280,18280,18280,505
|
|
20240115,132500,299151600,18270,18270,18270,18270,0
|
|
20240115,132400,299151600,18270,18270,18270,18270,30
|
|
20240115,132300,298603500,18290,18280,18290,18270,44
|
|
20240115,132200,297799530,18270,18270,18270,18270,0
|
|
20240115,132100,297799530,18270,18270,18270,18270,0
|
|
20240115,132000,297799530,18270,18260,18270,18260,50
|
|
20240115,131900,296886070,18260,18260,18260,18260,2
|
|
20240115,131800,296849550,18260,18260,18260,18260,0
|
|
20240115,131700,296849550,18260,18260,18260,18260,36
|
|
20240115,131600,296192190,18270,18270,18270,18270,6
|
|
20240115,131500,296082570,18260,18260,18260,18260,0
|
|
20240115,131400,296082570,18260,18260,18260,18260,36
|
|
20240115,131300,295425210,18270,18260,18270,18260,27
|
|
20240115,131200,294931940,18270,18260,18270,18260,40
|
|
20240115,131100,294201530,18270,18270,18270,18270,47
|
|
20240115,131000,293342840,18270,18270,18270,18270,0
|
|
20240115,130900,293342840,18270,18270,18270,18270,37
|
|
20240115,130800,292666850,18270,18270,18270,18270,0
|
|
20240115,130700,292666850,18270,18270,18270,18270,0
|
|
20240115,130600,292666850,18270,18270,18270,18270,37
|
|
20240115,130500,291990860,18270,18270,18270,18270,34
|
|
20240115,130400,291369680,18270,18270,18270,18270,0
|
|
20240115,130300,291369680,18270,18270,18270,18270,8
|
|
20240115,130200,291223520,18270,18270,18270,18270,0
|
|
20240115,130100,291223520,18270,18270,18270,18270,25
|
|
20240115,130000,290766770,18270,18270,18270,18270,15
|
|
20240115,125900,290492720,18270,18260,18270,18260,43
|
|
20240115,125800,289707130,18260,18260,18260,18260,41
|
|
20240115,125700,288958470,18260,18260,18260,18260,2
|
|
20240115,125600,288921950,18260,18260,18260,18260,4
|
|
20240115,125500,288848910,18260,18270,18270,18260,47
|
|
20240115,125400,287990590,18270,18270,18270,18270,0
|
|
20240115,125300,287990590,18270,18270,18270,18270,2
|
|
20240115,125200,287954050,18270,18280,18280,18270,14
|
|
20240115,125100,287698260,18270,18270,18270,18270,0
|
|
20240115,125000,287698260,18270,18270,18270,18270,2
|
|
20240115,124900,287661720,18260,18260,18260,18260,37
|
|
20240115,124800,286986100,18270,18270,18270,18270,10
|
|
20240115,124700,286803400,18270,18270,18270,18270,0
|
|
20240115,124600,286803400,18270,18270,18270,18270,36
|
|
20240115,124500,286145680,18280,18280,18280,18280,0
|
|
20240115,124400,286145680,18280,18260,18280,18260,38
|
|
20240115,124300,285451780,18270,18270,18270,18270,0
|
|
20240115,124200,285451780,18270,18270,18270,18270,0
|
|
20240115,124100,285451780,18270,18270,18270,18270,55
|
|
20240115,124000,284446930,18270,18270,18270,18270,0
|
|
20240115,123900,284446930,18270,18270,18270,18270,0
|
|
20240115,123800,284446930,18270,18260,18270,18260,66
|
|
20240115,123700,283241480,18270,18270,18270,18270,0
|
|
20240115,123600,283241480,18270,18270,18270,18270,0
|
|
20240115,123500,283241480,18270,18270,18270,18270,16
|
|
20240115,123400,282949160,18270,18270,18270,18270,200
|
|
20240115,123300,279295160,18270,18270,18270,18270,0
|
|
20240115,123200,279295160,18270,18270,18270,18270,37
|
|
20240115,123100,278619170,18280,18280,18280,18280,5
|
|
20240115,123000,278527770,18270,18270,18270,18270,0
|
|
20240115,122900,278527770,18270,18280,18280,18270,42
|
|
20240115,122800,277760380,18280,18270,18280,18270,10
|
|
20240115,122700,277577670,18260,18260,18260,18260,52
|
|
20240115,122600,276628150,18260,18260,18260,18260,0
|
|
20240115,122500,276628150,18260,18260,18260,18260,188
|
|
20240115,122400,273195270,18260,18260,18260,18260,37
|
|
20240115,122300,272519650,18270,18270,18270,18270,1
|
|
20240115,122200,272501380,18270,18270,18270,18270,4
|
|
20240115,122100,272428300,18270,18270,18270,18270,97
|
|
20240115,122000,270656110,18270,18270,18270,18270,18
|
|
20240115,121900,270327250,18260,18260,18260,18260,0
|
|
20240115,121800,270327250,18260,18260,18260,18260,37
|
|
20240115,121700,269651630,18270,18270,18270,18270,0
|
|
20240115,121600,269651630,18270,18270,18270,18270,0
|
|
20240115,121500,269651630,18270,18270,18270,18270,39
|
|
20240115,121400,268939100,18270,18270,18270,18270,0
|
|
20240115,121300,268939100,18270,18270,18270,18270,39
|
|
20240115,121200,268226570,18270,18270,18270,18270,0
|
|
20240115,121100,268226570,18270,18270,18270,18270,0
|
|
20240115,121000,268226570,18270,18270,18270,18270,38
|
|
20240115,120900,267532310,18330,18270,18330,18270,61
|
|
20240115,120800,266415690,18270,18270,18270,18270,0
|
|
20240115,120700,266415690,18270,18270,18270,18270,38
|
|
20240115,120600,265721430,18270,18270,18270,18270,1
|
|
20240115,120500,265703160,18270,18270,18270,18270,1
|
|
20240115,120400,265684890,18270,18270,18270,18270,37
|
|
20240115,120300,265008900,18280,18280,18280,18280,9
|
|
20240115,120200,264844380,18280,18280,18280,18280,1
|
|
20240115,120100,264826100,18270,18270,18270,18270,37
|
|
20240115,120000,264150110,18270,18270,18270,18270,0
|
|
20240115,115900,264150110,18270,18270,18270,18270,0
|
|
20240115,115800,264150110,18270,18270,18270,18270,37
|
|
20240115,115700,263474120,18270,18270,18270,18270,0
|
|
20240115,115600,263474120,18270,18270,18270,18270,37
|
|
20240115,115500,262798130,18280,18280,18280,18280,24
|
|
20240115,115400,262359410,18280,18280,18280,18280,0
|
|
20240115,115300,262359410,18280,18280,18280,18280,16
|
|
20240115,115200,262066930,18310,18310,18310,18310,0
|
|
20240115,115100,262066930,18310,18280,18310,18280,10
|
|
20240115,115000,261884060,18270,18270,18270,18270,37
|
|
20240115,114900,261208070,18280,18280,18280,18280,7
|
|
20240115,114800,261080110,18270,18270,18270,18270,0
|
|
20240115,114700,261080110,18270,18280,18280,18270,39
|
|
20240115,114600,260367560,18270,18270,18270,18270,0
|
|
20240115,114500,260367560,18270,18270,18270,18270,0
|
|
20240115,114400,260367560,18270,18270,18270,18270,37
|
|
20240115,114300,259691570,18270,18270,18270,18270,0
|
|
20240115,114200,259691570,18270,18270,18270,18270,37
|
|
20240115,114100,259015580,18270,18270,18270,18270,44
|
|
20240115,114000,258211700,18260,18260,18260,18260,3
|
|
20240115,113900,258156920,18260,18260,18270,18260,57
|
|
20240115,113800,257116090,18260,18260,18260,18260,0
|
|
20240115,113700,257116090,18260,18260,18260,18260,0
|
|
20240115,113600,257116090,18260,18260,18260,18260,90
|
|
20240115,113500,255472690,18270,18270,18270,18270,0
|
|
20240115,113400,255472690,18270,18270,18270,18270,0
|
|
20240115,113300,255472690,18270,18270,18270,18270,13
|
|
20240115,113200,255235180,18270,18270,18270,18270,3
|
|
20240115,113100,255180370,18260,18260,18260,18260,6
|
|
20240115,113000,255070810,18250,18250,18250,18250,38
|
|
20240115,112900,254377310,18250,18250,18250,18250,2
|
|
20240115,112800,254340810,18250,18260,18260,18250,41
|
|
20240115,112700,253592180,18260,18260,18260,18260,0
|
|
20240115,112600,253592180,18260,18260,18260,18260,0
|
|
20240115,112500,253592180,18260,18260,18260,18260,41
|
|
20240115,112400,252843520,18250,18250,18250,18250,0
|
|
20240115,112300,252843520,18250,18250,18250,18250,18
|
|
20240115,112200,252515020,18250,18250,18250,18250,35
|
|
20240115,112100,251876270,18330,18330,18330,18330,0
|
|
20240115,112000,251876270,18330,18330,18330,18330,0
|
|
20240115,111900,251876270,18330,18240,18330,18240,186
|
|
20240115,111800,248473060,18240,18240,18240,18240,0
|
|
20240115,111700,248473060,18240,18230,18240,18230,72
|
|
20240115,111600,247159800,18230,18230,18230,18230,43
|
|
20240115,111500,246375910,18240,18240,18240,18240,10
|
|
20240115,111400,246193510,18230,18230,18230,18230,2
|
|
20240115,111300,246157050,18240,18240,18240,18240,5
|
|
20240115,111200,246065850,18250,18250,18250,18250,0
|
|
20240115,111100,246065850,18250,18250,18250,18250,67
|
|
20240115,111000,244843100,18270,18270,18270,18270,21
|
|
20240115,110900,244459430,18250,18250,18250,18250,2
|
|
20240115,110800,244422930,18250,18250,18250,18250,37
|
|
20240115,110700,243747680,18250,18250,18250,18250,0
|
|
20240115,110600,243747680,18250,18270,18270,18250,92
|
|
20240115,110500,242067630,18270,18280,18280,18270,115
|
|
20240115,110400,239966430,18290,18290,18290,18290,0
|
|
20240115,110300,239966430,18290,18290,18290,18290,0
|
|
20240115,110200,239966430,18290,18300,18300,18290,42
|
|
20240115,110100,239198010,18290,18300,18300,18290,4
|
|
20240115,110000,239124840,18300,18300,18300,18300,2
|
|
20240115,105900,239088240,18300,18300,18300,18300,17
|
|
20240115,105800,238777140,18300,18320,18320,18300,740
|
|
20240115,105700,225228160,18320,18320,18320,18320,37
|
|
20240115,105600,224550320,18330,18330,18330,18330,0
|
|
20240115,105500,224550320,18330,18330,18340,18330,338
|
|
20240115,105400,218354230,18340,18350,18350,18340,2
|
|
20240115,105300,218317540,18320,18320,18320,18320,16
|
|
20240115,105200,218024420,18320,18320,18320,18320,39
|
|
20240115,105100,217309940,18320,18320,18320,18300,13
|
|
20240115,105000,217071860,18320,18320,18320,18320,0
|
|
20240115,104900,217071860,18320,18310,18320,18310,63
|
|
20240115,104800,215917960,18310,18310,18310,18310,16
|
|
20240115,104700,215625000,18310,18310,18310,18310,2
|
|
20240115,104600,215588380,18310,18310,18310,18310,1
|
|
20240115,104500,215570070,18320,18340,18340,18320,120
|
|
20240115,104400,213370430,18340,18330,18340,18330,4
|
|
20240115,104300,213297100,18330,18330,18330,18330,2
|
|
20240115,104200,213260440,18340,18350,18350,18340,40
|
|
20240115,104100,212526820,18350,18350,18350,18350,50
|
|
20240115,104000,211609320,18350,18350,18350,18350,3
|
|
20240115,103900,211554270,18350,18350,18350,18350,33
|
|
20240115,103800,210948720,18350,18350,18350,18350,0
|
|
20240115,103700,210948720,18350,18350,18350,18350,4
|
|
20240115,103600,210875320,18350,18340,18350,18340,8
|
|
20240115,103500,210728540,18330,18340,18340,18330,20
|
|
20240115,103400,210361890,18350,18350,18350,18350,33
|
|
20240115,103300,209756340,18350,18350,18350,18350,2
|
|
20240115,103200,209719640,18370,18410,18410,18370,2816
|
|
20240115,103100,157907850,18410,18410,18410,18410,101
|
|
20240115,103000,156048440,18410,18410,18410,18410,1
|
|
20240115,102900,156030030,18410,18410,18410,18410,0
|
|
20240115,102800,156030030,18410,18410,18410,18410,37
|
|
20240115,102700,155348860,18410,18410,18410,18410,0
|
|
20240115,102600,155348860,18410,18410,18410,18410,37
|
|
20240115,102500,154667690,18430,18430,18430,18430,0
|
|
20240115,102400,154667690,18430,18410,18430,18410,55
|
|
20240115,102300,153654080,18430,18420,18430,18410,40
|
|
20240115,102200,152917640,18410,18410,18410,18410,1
|
|
20240115,102100,152899230,18420,18410,18420,18410,3
|
|
20240115,102000,152843980,18410,18410,18410,18410,39
|
|
20240115,101900,152125990,18410,18410,18410,18410,1
|
|
20240115,101800,152107580,18430,18430,18430,18430,44
|
|
20240115,101700,151296660,18430,18430,18430,18430,37
|
|
20240115,101600,150614750,18430,18430,18430,18430,19
|
|
20240115,101500,150264580,18410,18410,18410,18410,2
|
|
20240115,101400,150227760,18410,18410,18410,18410,39
|
|
20240115,101300,149509770,18410,18410,18410,18410,2
|
|
20240115,101200,149472950,18420,18420,18420,18420,37
|
|
20240115,101100,148791410,18420,18420,18420,18420,0
|
|
20240115,101000,148791410,18420,18420,18420,18420,4
|
|
20240115,100900,148717730,18420,18420,18420,18420,37
|
|
20240115,100800,148036190,18420,18420,18420,18420,0
|
|
20240115,100700,148036190,18420,18420,18420,18420,0
|
|
20240115,100600,148036190,18420,18420,18420,18420,54
|
|
20240115,100500,147041510,18420,18420,18420,18420,0
|
|
20240115,100400,147041510,18420,18420,18420,18420,0
|
|
20240115,100300,147041510,18420,18460,18460,18420,38
|
|
20240115,100200,146341510,18420,18420,18420,18420,4
|
|
20240115,100100,146267830,18420,18420,18420,18420,0
|
|
20240115,100000,146267830,18420,18420,18420,18420,37
|
|
20240115,095900,145586290,18420,18420,18420,18420,0
|
|
20240115,095800,145586290,18420,18420,18420,18420,0
|
|
20240115,095700,145586290,18420,18420,18420,18420,37
|
|
20240115,095600,144904750,18430,18430,18430,18430,0
|
|
20240115,095500,144904750,18430,18420,18430,18420,77
|
|
20240115,095400,143486010,18420,18420,18420,18420,0
|
|
20240115,095300,143486010,18420,18420,18420,18420,0
|
|
20240115,095200,143486010,18420,18420,18420,18420,393
|
|
20240115,095100,136246950,18420,18420,18420,18420,0
|
|
20240115,095000,136246950,18420,18420,18420,18420,0
|
|
20240115,094900,136246950,18420,18420,18420,18420,37
|
|
20240115,094800,135565410,18460,18460,18460,18460,2
|
|
20240115,094700,135528490,18450,18450,18450,18450,27
|
|
20240115,094600,135030340,18450,18450,18450,18450,10
|
|
20240115,094500,134845840,18420,18460,18460,18420,479
|
|
20240115,094400,126022060,18420,18420,18420,18420,0
|
|
20240115,094300,126022060,18420,18420,18420,18420,55
|
|
20240115,094200,125008960,18420,18420,18420,18420,115
|
|
20240115,094100,122890660,18450,18450,18450,18450,37
|
|
20240115,094000,122208010,18460,18460,18460,18460,0
|
|
20240115,093900,122208010,18460,18530,18530,18460,121
|
|
20240115,093800,119974280,18460,18460,18460,18460,37
|
|
20240115,093700,119291260,18470,18470,18470,18470,0
|
|
20240115,093600,119291260,18470,18540,18540,18470,804
|
|
20240115,093500,104441310,18480,18480,18480,18480,493
|
|
20240115,093400,95330670,18470,18470,18470,18470,0
|
|
20240115,093300,95330670,18470,18470,18470,18470,0
|
|
20240115,093200,95330670,18470,18470,18470,18470,37
|
|
20240115,093100,94647280,18540,18540,18540,18540,0
|
|
20240115,093000,94647280,18540,18540,18540,18540,0
|
|
20240115,092900,94647280,18540,18570,18570,18540,20
|
|
20240115,092800,94276450,18540,18470,18540,18470,201
|
|
20240115,092700,90563910,18490,18500,18500,18490,237
|
|
20240115,092600,86181410,18540,18540,18540,18540,12
|
|
20240115,092500,85958930,18540,18540,18540,18540,10
|
|
20240115,092400,85773530,18540,18540,18540,18540,155
|
|
20240115,092300,82899830,18540,18540,18540,18540,0
|
|
20240115,092200,82899830,18540,18540,18540,18540,0
|
|
20240115,092100,82899830,18540,18470,18540,18470,44
|
|
20240115,092000,82086660,18540,18540,18540,18540,0
|
|
20240115,091900,82086660,18540,18530,18540,18530,36
|
|
20240115,091800,81419290,18540,18540,18540,18540,143
|
|
20240115,091700,78768070,18540,18540,18540,18540,2
|
|
20240115,091600,78730990,18540,18540,18550,18540,29
|
|
20240115,091500,78193220,18540,18580,18580,18540,38
|
|
20240115,091400,77488660,18580,18580,18580,18580,0
|
|
20240115,091300,77488660,18580,18580,18580,18580,2
|
|
20240115,091200,77451500,18540,18590,18600,18540,91
|
|
20240115,091100,75761460,18590,18590,18590,18590,2
|
|
20240115,091000,75724280,18590,18590,18590,18590,45
|
|
20240115,090900,74887730,18590,18590,18590,18590,34
|
|
20240115,090800,74255670,18590,18660,18660,18590,155
|
|
20240115,090700,71372410,18670,18510,18670,18510,1644
|
|
20240115,090600,40830110,18510,18500,18510,18500,159
|
|
20240115,090500,37887610,18510,18510,18510,18510,369
|
|
20240115,090400,31057420,18500,18500,18510,18500,27
|
|
20240115,090300,30557910,18500,18500,18500,18500,863
|
|
20240115,090200,14592410,18500,18490,18500,18490,300
|
|
20240115,090100,9043390,18500,18460,18500,18460,311
|
|
20240115,090000,3290800,18440,18370,18440,18370,89
|