600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185700,381001490,18100,18100,18100,18100,601
|
|
20240116,185600,381001490,18100,18100,18100,18100,0
|
|
20240116,185500,381001490,18100,18100,18100,18100,0
|
|
20240116,185400,381001490,18100,18100,18100,18100,0
|
|
20240116,185300,381001490,18100,18100,18100,18100,0
|
|
20240116,185200,381001490,18100,18100,18100,18100,0
|
|
20240116,185100,381001490,18100,18100,18100,18100,0
|
|
20240116,185000,381001490,18100,18100,18100,18100,0
|
|
20240116,184900,381001490,18100,18100,18100,18100,0
|
|
20240116,184800,381001490,18100,18100,18100,18100,0
|
|
20240116,184700,381001490,18100,18100,18100,18100,0
|
|
20240116,184600,381001490,18100,18100,18100,18100,0
|
|
20240116,184500,381001490,18100,18100,18100,18100,0
|
|
20240116,184400,381001490,18100,18100,18100,18100,0
|
|
20240116,184300,381001490,18100,18100,18100,18100,0
|
|
20240116,184200,381001490,18100,18100,18100,18100,0
|
|
20240116,184100,381001490,18100,18100,18100,18100,0
|
|
20240116,184000,381001490,18100,18100,18100,18100,0
|
|
20240116,183900,381001490,18100,18100,18100,18100,0
|
|
20240116,183800,381001490,18100,18100,18100,18100,0
|
|
20240116,183700,381001490,18100,18100,18100,18100,0
|
|
20240116,183600,381001490,18100,18100,18100,18100,0
|
|
20240116,183500,381001490,18100,18100,18100,18100,0
|
|
20240116,183400,381001490,18100,18100,18100,18100,0
|
|
20240116,183300,381001490,18100,18100,18100,18100,0
|
|
20240116,183200,381001490,18100,18100,18100,18100,0
|
|
20240116,183100,381001490,18100,18100,18100,18100,0
|
|
20240116,183000,381001490,18100,18100,18100,18100,0
|
|
20240116,182900,381001490,18100,18100,18100,18100,0
|
|
20240116,182800,381001490,18100,18100,18100,18100,0
|
|
20240116,182700,381001490,18100,18100,18100,18100,601
|
|
20240116,182600,381001490,18100,18100,18100,18100,0
|
|
20240116,182500,381001490,18100,18100,18100,18100,0
|
|
20240116,182400,381001490,18100,18100,18100,18100,0
|
|
20240116,182300,381001490,18100,18100,18100,18100,0
|
|
20240116,182200,381001490,18100,18100,18100,18100,0
|
|
20240116,182100,381001490,18100,18100,18100,18100,0
|
|
20240116,182000,381001490,18100,18100,18100,18100,0
|
|
20240116,181900,381001490,18100,18100,18100,18100,0
|
|
20240116,181800,381001490,18100,18100,18100,18100,0
|
|
20240116,181700,381001490,18100,18100,18100,18100,0
|
|
20240116,181600,381001490,18100,18100,18100,18100,0
|
|
20240116,181500,381001490,18100,18100,18100,18100,0
|
|
20240116,181400,381001490,18100,18100,18100,18100,0
|
|
20240116,181300,381001490,18100,18100,18100,18100,0
|
|
20240116,181200,381001490,18100,18100,18100,18100,0
|
|
20240116,181100,381001490,18100,18100,18100,18100,0
|
|
20240116,181000,381001490,18100,18100,18100,18100,0
|
|
20240116,180900,381001490,18100,18100,18100,18100,0
|
|
20240116,180800,381001490,18100,18100,18100,18100,0
|
|
20240116,180700,381001490,18100,18100,18100,18100,0
|
|
20240116,180600,381001490,18100,18100,18100,18100,0
|
|
20240116,180500,381001490,18100,18100,18100,18100,0
|
|
20240116,180400,381001490,18100,18100,18100,18100,0
|
|
20240116,180300,381001490,18100,18100,18100,18100,0
|
|
20240116,180200,381001490,18100,18100,18100,18100,0
|
|
20240116,180100,381001490,18100,18100,18100,18100,0
|
|
20240116,180000,381001490,18100,18100,18100,18100,0
|
|
20240116,175900,381001490,18100,18100,18100,18100,0
|
|
20240116,175800,381001490,18100,18100,18100,18100,0
|
|
20240116,175700,381001490,18100,18100,18100,18100,601
|
|
20240116,175600,381001490,18100,18100,18100,18100,0
|
|
20240116,175500,381001490,18100,18100,18100,18100,0
|
|
20240116,175400,381001490,18100,18100,18100,18100,0
|
|
20240116,175300,381001490,18100,18100,18100,18100,0
|
|
20240116,175200,381001490,18100,18100,18100,18100,0
|
|
20240116,175100,381001490,18100,18100,18100,18100,0
|
|
20240116,175000,381001490,18100,18100,18100,18100,0
|
|
20240116,174900,381001490,18100,18100,18100,18100,0
|
|
20240116,174800,381001490,18100,18100,18100,18100,0
|
|
20240116,174700,381001490,18100,18100,18100,18100,0
|
|
20240116,174600,381001490,18100,18100,18100,18100,0
|
|
20240116,174500,381001490,18100,18100,18100,18100,0
|
|
20240116,174400,381001490,18100,18100,18100,18100,0
|
|
20240116,174300,381001490,18100,18100,18100,18100,0
|
|
20240116,174200,381001490,18100,18100,18100,18100,0
|
|
20240116,174100,381001490,18100,18100,18100,18100,0
|
|
20240116,174000,381001490,18100,18100,18100,18100,0
|
|
20240116,173900,381001490,18100,18100,18100,18100,0
|
|
20240116,173800,381001490,18100,18100,18100,18100,0
|
|
20240116,173700,381001490,18100,18100,18100,18100,0
|
|
20240116,173600,381001490,18100,18100,18100,18100,0
|
|
20240116,173500,381001490,18100,18100,18100,18100,0
|
|
20240116,173400,381001490,18100,18100,18100,18100,0
|
|
20240116,173300,381001490,18100,18100,18100,18100,0
|
|
20240116,173200,381001490,18100,18100,18100,18100,0
|
|
20240116,173100,381001490,18100,18100,18100,18100,0
|
|
20240116,173000,381001490,18100,18100,18100,18100,0
|
|
20240116,172900,381001490,18100,18100,18100,18100,0
|
|
20240116,172800,381001490,18100,18100,18100,18100,0
|
|
20240116,172700,381001490,18100,18100,18100,18100,601
|
|
20240116,172600,381001490,18100,18100,18100,18100,0
|
|
20240116,172500,381001490,18100,18100,18100,18100,0
|
|
20240116,172400,381001490,18100,18100,18100,18100,0
|
|
20240116,172300,381001490,18100,18100,18100,18100,0
|
|
20240116,172200,381001490,18100,18100,18100,18100,0
|
|
20240116,172100,381001490,18100,18100,18100,18100,0
|
|
20240116,172000,381001490,18100,18100,18100,18100,0
|
|
20240116,171900,381001490,18100,18100,18100,18100,0
|
|
20240116,171800,381001490,18100,18100,18100,18100,0
|
|
20240116,171700,381001490,18100,18100,18100,18100,0
|
|
20240116,171600,381001490,18100,18100,18100,18100,0
|
|
20240116,171500,381001490,18100,18100,18100,18100,0
|
|
20240116,171400,381001490,18100,18100,18100,18100,0
|
|
20240116,171300,381001490,18100,18100,18100,18100,0
|
|
20240116,171200,381001490,18100,18100,18100,18100,0
|
|
20240116,171100,381001490,18100,18100,18100,18100,0
|
|
20240116,171000,381001490,18100,18100,18100,18100,0
|
|
20240116,170900,381001490,18100,18100,18100,18100,0
|
|
20240116,170800,381001490,18100,18100,18100,18100,0
|
|
20240116,170700,381001490,18100,18100,18100,18100,0
|
|
20240116,170600,381001490,18100,18100,18100,18100,0
|
|
20240116,170500,381001490,18100,18100,18100,18100,0
|
|
20240116,170400,381001490,18100,18100,18100,18100,0
|
|
20240116,170300,381001490,18100,18100,18100,18100,0
|
|
20240116,170200,381001490,18100,18100,18100,18100,0
|
|
20240116,170100,381001490,18100,18100,18100,18100,0
|
|
20240116,170000,381001490,18100,18100,18100,18100,0
|
|
20240116,165900,381001490,18100,18100,18100,18100,0
|
|
20240116,165800,381001490,18100,18100,18100,18100,0
|
|
20240116,165700,381001490,18100,18100,18100,18100,601
|
|
20240116,165600,381001490,18100,18100,18100,18100,0
|
|
20240116,165500,381001490,18100,18100,18100,18100,0
|
|
20240116,165400,381001490,18100,18100,18100,18100,0
|
|
20240116,165300,381001490,18100,18100,18100,18100,0
|
|
20240116,165200,381001490,18100,18100,18100,18100,0
|
|
20240116,165100,381001490,18100,18100,18100,18100,0
|
|
20240116,165000,381001490,18100,18100,18100,18100,0
|
|
20240116,164900,381001490,18100,18100,18100,18100,0
|
|
20240116,164800,381001490,18100,18100,18100,18100,0
|
|
20240116,164700,381001490,18100,18100,18100,18100,0
|
|
20240116,164600,381001490,18100,18100,18100,18100,0
|
|
20240116,164500,381001490,18100,18100,18100,18100,0
|
|
20240116,164400,381001490,18100,18100,18100,18100,0
|
|
20240116,164300,381001490,18100,18100,18100,18100,0
|
|
20240116,164200,381001490,18100,18100,18100,18100,0
|
|
20240116,164100,381001490,18100,18100,18100,18100,0
|
|
20240116,164000,381001490,18100,18100,18100,18100,0
|
|
20240116,163900,381001490,18100,18100,18100,18100,0
|
|
20240116,163800,381001490,18100,18100,18100,18100,0
|
|
20240116,163700,381001490,18100,18100,18100,18100,0
|
|
20240116,163600,381001490,18100,18100,18100,18100,0
|
|
20240116,163500,381001490,18100,18100,18100,18100,0
|
|
20240116,163400,381001490,18100,18100,18100,18100,0
|
|
20240116,163300,381001490,18100,18100,18100,18100,0
|
|
20240116,163200,381001490,18100,18100,18100,18100,0
|
|
20240116,163100,381001490,18100,18100,18100,18100,0
|
|
20240116,163000,381001490,18100,18100,18100,18100,0
|
|
20240116,162900,381001490,18100,18100,18100,18100,0
|
|
20240116,162800,381001490,18100,18100,18100,18100,0
|
|
20240116,162700,381001490,18100,18100,18100,18100,601
|
|
20240116,162600,381001490,18100,18100,18100,18100,0
|
|
20240116,162500,381001490,18100,18100,18100,18100,0
|
|
20240116,162400,381001490,18100,18100,18100,18100,0
|
|
20240116,162300,381001490,18100,18100,18100,18100,0
|
|
20240116,162200,381001490,18100,18100,18100,18100,0
|
|
20240116,162100,381001490,18100,18100,18100,18100,0
|
|
20240116,162000,381001490,18100,18100,18100,18100,0
|
|
20240116,161900,381001490,18100,18100,18100,18100,0
|
|
20240116,161800,381001490,18100,18100,18100,18100,0
|
|
20240116,161700,381001490,18100,18100,18100,18100,0
|
|
20240116,161600,381001490,18100,18100,18100,18100,0
|
|
20240116,161500,381001490,18100,18100,18100,18100,0
|
|
20240116,161400,381001490,18100,18100,18100,18100,0
|
|
20240116,161300,381001490,18100,18100,18100,18100,0
|
|
20240116,161200,381001490,18100,18100,18100,18100,0
|
|
20240116,161100,381001490,18100,18100,18100,18100,0
|
|
20240116,161000,381001490,18100,18100,18100,18100,0
|
|
20240116,160900,381001490,18100,18100,18100,18100,0
|
|
20240116,160800,381001490,18100,18100,18100,18100,0
|
|
20240116,160700,381001490,18100,18100,18100,18100,0
|
|
20240116,160600,381001490,18100,18100,18100,18100,0
|
|
20240116,160500,381001490,18100,18100,18100,18100,0
|
|
20240116,160400,381001490,18100,18100,18100,18100,0
|
|
20240116,160300,381001490,18100,18100,18100,18100,0
|
|
20240116,160200,381001490,18100,18100,18100,18100,0
|
|
20240116,160100,381001490,18100,18100,18100,18100,0
|
|
20240116,160000,381001490,18100,18100,18100,18100,0
|
|
20240116,155900,381001490,18100,18100,18100,18100,0
|
|
20240116,155800,381001490,18100,18100,18100,18100,0
|
|
20240116,155700,381001490,18100,18100,18100,18100,601
|
|
20240116,155600,381001490,18100,18100,18100,18100,0
|
|
20240116,155500,381001490,18100,18100,18100,18100,0
|
|
20240116,155400,381001490,18100,18100,18100,18100,0
|
|
20240116,155300,381001490,18100,18100,18100,18100,0
|
|
20240116,155200,381001490,18100,18100,18100,18100,0
|
|
20240116,155100,381001490,18100,18100,18100,18100,0
|
|
20240116,155000,381001490,18100,18100,18100,18100,0
|
|
20240116,154900,381001490,18100,18100,18100,18100,0
|
|
20240116,154800,381001490,18100,18100,18100,18100,0
|
|
20240116,154700,381001490,18100,18100,18100,18100,0
|
|
20240116,154600,381001490,18100,18100,18100,18100,0
|
|
20240116,154500,381001490,18100,18100,18100,18100,0
|
|
20240116,154400,381001490,18100,18100,18100,18100,0
|
|
20240116,154300,381001490,18100,18100,18100,18100,0
|
|
20240116,154200,381001490,18100,18100,18100,18100,0
|
|
20240116,154100,381001490,18100,18100,18100,18100,0
|
|
20240116,154000,381001490,18100,18100,18100,18100,0
|
|
20240116,153900,381001490,18100,18100,18100,18100,0
|
|
20240116,153800,381001490,18100,18100,18100,18100,0
|
|
20240116,153700,381001490,18100,18100,18100,18100,0
|
|
20240116,153600,381001490,18100,18100,18100,18100,0
|
|
20240116,153500,381001490,18100,18100,18100,18100,0
|
|
20240116,153400,381001490,18100,18100,18100,18100,0
|
|
20240116,153300,381001490,18100,18100,18100,18100,0
|
|
20240116,153200,381001490,18100,18100,18100,18100,0
|
|
20240116,153100,381001490,18100,18100,18100,18100,0
|
|
20240116,153000,381001490,18100,18100,18100,18100,601
|
|
20240116,152900,370123390,18160,18160,18160,18160,0
|
|
20240116,152800,370123390,18160,18160,18160,18160,0
|
|
20240116,152700,370123390,18160,18160,18160,18160,0
|
|
20240116,152600,370123390,18160,18160,18160,18160,0
|
|
20240116,152500,370123390,18160,18160,18160,18160,0
|
|
20240116,152400,370123390,18160,18160,18160,18160,0
|
|
20240116,152300,370123390,18160,18160,18160,18160,0
|
|
20240116,152200,370123390,18160,18160,18160,18160,0
|
|
20240116,152100,370123390,18160,18160,18160,18160,0
|
|
20240116,152000,370123390,18160,18160,18160,18160,0
|
|
20240116,151900,370123390,18160,18240,18240,18160,127
|
|
20240116,151800,367808750,18240,18240,18240,18160,11
|
|
20240116,151700,367608830,18240,18240,18240,18240,20
|
|
20240116,151600,367244030,18210,18240,18240,18210,167
|
|
20240116,151500,364202660,18240,18230,18240,18230,75
|
|
20240116,151400,362834690,18210,18210,18210,18210,74
|
|
20240116,151300,361487150,18150,18170,18240,18150,156
|
|
20240116,151200,358642830,18200,18200,18200,18200,77
|
|
20240116,151100,357241430,18200,18220,18230,18200,232
|
|
20240116,151000,353013810,18230,18230,18230,18230,0
|
|
20240116,150900,353013810,18230,18230,18230,18230,0
|
|
20240116,150800,353013810,18230,18220,18230,18220,227
|
|
20240116,150700,348876850,18240,18240,18240,18240,0
|
|
20240116,150600,348876850,18240,18230,18240,18230,78
|
|
20240116,150500,347454160,18240,18240,18240,18240,74
|
|
20240116,150400,346104400,18240,18240,18240,18240,150
|
|
20240116,150300,343368400,18250,18250,18250,18250,74
|
|
20240116,150200,342017900,18250,18250,18250,18250,75
|
|
20240116,150100,340649150,18250,18240,18250,18240,75
|
|
20240116,150000,339281090,18250,18250,18250,18250,150
|
|
20240116,145900,336543590,18250,18240,18250,18240,104
|
|
20240116,145800,334646360,18250,18250,18250,18250,109
|
|
20240116,145700,332657110,18250,18250,18250,18250,47
|
|
20240116,145600,331799360,18240,18240,18240,18240,143
|
|
20240116,145500,329191040,18240,18240,18240,18240,75
|
|
20240116,145400,327823040,18240,18240,18240,18240,74
|
|
20240116,145300,326473280,18240,18240,18240,18240,76
|
|
20240116,145200,325087040,18240,18230,18240,18230,150
|
|
20240116,145100,322351790,18250,18240,18250,18240,196
|
|
20240116,145000,318776010,18240,18240,18240,18240,53
|
|
20240116,144900,317809290,18130,18130,18230,18130,90
|
|
20240116,144800,316172790,18240,18230,18240,18230,149
|
|
20240116,144700,313455140,18240,18240,18240,18240,257
|
|
20240116,144600,308767460,18120,18120,18120,18120,37
|
|
20240116,144500,308097020,18110,18110,18110,18110,5
|
|
20240116,144400,308006470,18090,18100,18240,18090,212
|
|
20240116,144300,304159700,18250,18240,18250,18240,149
|
|
20240116,144200,301440830,18240,18240,18240,18240,0
|
|
20240116,144100,301440830,18240,18210,18240,18210,96
|
|
20240116,144000,299691050,18200,18140,18200,18140,176
|
|
20240116,143900,296493840,18130,18110,18130,18110,27
|
|
20240116,143800,296004690,18100,18090,18100,18090,112
|
|
20240116,143700,293977860,18100,18100,18100,18100,81
|
|
20240116,143600,292511760,18090,18090,18090,18090,0
|
|
20240116,143500,292511760,18090,18090,18090,18090,37
|
|
20240116,143400,291842430,18090,18090,18090,18090,0
|
|
20240116,143300,291842430,18090,18090,18090,18090,30
|
|
20240116,143200,291299730,18090,18090,18090,18090,37
|
|
20240116,143100,290630400,18090,18090,18090,18090,100
|
|
20240116,143000,288821400,18090,18090,18090,18090,1
|
|
20240116,142900,288803310,18090,18090,18090,18090,36
|
|
20240116,142800,288152070,18090,18090,18090,18090,0
|
|
20240116,142700,288152070,18090,18090,18090,18090,0
|
|
20240116,142600,288152070,18090,18090,18090,18090,37
|
|
20240116,142500,287482740,18090,18090,18090,18090,0
|
|
20240116,142400,287482740,18090,18090,18090,18090,0
|
|
20240116,142300,287482740,18090,18090,18090,18090,37
|
|
20240116,142200,286813410,18090,18090,18090,18090,0
|
|
20240116,142100,286813410,18090,18090,18090,18090,0
|
|
20240116,142000,286813410,18090,18090,18090,18090,36
|
|
20240116,141900,286162170,18090,18090,18090,18090,0
|
|
20240116,141800,286162170,18090,18090,18090,18090,1
|
|
20240116,141700,286144080,18090,18090,18090,18090,37
|
|
20240116,141600,285474750,18090,18090,18090,18090,0
|
|
20240116,141500,285474750,18090,18090,18090,18090,0
|
|
20240116,141400,285474750,18090,18090,18090,18090,37
|
|
20240116,141300,284805420,18090,18090,18090,18090,1
|
|
20240116,141200,284787330,18090,18090,18090,18090,37
|
|
20240116,141100,284118000,18090,18090,18090,18090,0
|
|
20240116,141000,284118000,18090,18090,18090,18090,0
|
|
20240116,140900,284118000,18090,18090,18090,18090,36
|
|
20240116,140800,283466760,18100,18100,18100,18100,0
|
|
20240116,140700,283466760,18100,18100,18100,18100,0
|
|
20240116,140600,283466760,18100,18100,18100,18100,3
|
|
20240116,140500,283412460,18110,18110,18110,18110,2
|
|
20240116,140400,283376240,18090,18090,18090,18090,0
|
|
20240116,140300,283376240,18090,18090,18090,18090,37
|
|
20240116,140200,282706910,18090,18090,18090,18090,0
|
|
20240116,140100,282706910,18090,18090,18090,18090,0
|
|
20240116,140000,282706910,18090,18090,18090,18090,37
|
|
20240116,135900,282037580,18100,18100,18100,18100,5
|
|
20240116,135800,281947080,18100,18100,18100,18100,0
|
|
20240116,135700,281947080,18100,18100,18100,18100,32
|
|
20240116,135600,281367880,18110,18110,18110,18110,4
|
|
20240116,135500,281295440,18110,18100,18110,18100,3
|
|
20240116,135400,281241120,18100,18100,18100,18100,37
|
|
20240116,135300,280571420,18100,18100,18100,18100,0
|
|
20240116,135200,280571420,18100,18100,18100,18100,0
|
|
20240116,135100,280571420,18100,18100,18100,18100,37
|
|
20240116,135000,279901720,18110,18110,18110,18110,3
|
|
20240116,134900,279847390,18110,18110,18110,18110,0
|
|
20240116,134800,279847390,18110,18110,18110,18110,7
|
|
20240116,134700,279720620,18100,18100,18100,18100,10
|
|
20240116,134600,279539620,18100,18100,18100,18100,204
|
|
20240116,134500,275847220,18100,18100,18100,18090,67
|
|
20240116,134400,274634890,18090,18090,18090,18090,0
|
|
20240116,134300,274634890,18090,18090,18090,18090,37
|
|
20240116,134200,273965560,18090,18090,18090,18090,0
|
|
20240116,134100,273965560,18090,18090,18090,18090,12
|
|
20240116,134000,273748480,18090,18090,18090,18090,136
|
|
20240116,133900,271288240,18090,18090,18090,18090,30
|
|
20240116,133800,270745540,18090,18090,18090,18090,0
|
|
20240116,133700,270745540,18090,18090,18090,18090,6
|
|
20240116,133600,270637000,18090,18090,18090,18090,100
|
|
20240116,133500,268828000,18090,18090,18090,18090,0
|
|
20240116,133400,268828000,18090,18090,18090,18090,95
|
|
20240116,133300,267109450,18090,18090,18090,18090,0
|
|
20240116,133200,267109450,18090,18090,18090,18090,1
|
|
20240116,133100,267091360,18080,18080,18080,18080,37
|
|
20240116,133000,266422400,18080,18080,18080,18080,0
|
|
20240116,132900,266422400,18080,18080,18080,18080,3
|
|
20240116,132800,266368160,18080,18080,18080,18080,37
|
|
20240116,132700,265699200,18080,18080,18080,18080,6
|
|
20240116,132600,265590720,18080,18080,18080,18080,0
|
|
20240116,132500,265590720,18080,18080,18080,18080,36
|
|
20240116,132400,264939840,18090,18090,18090,18090,100
|
|
20240116,132300,263130840,18090,18090,18090,18090,20
|
|
20240116,132200,262769040,18080,18080,18080,18080,67
|
|
20240116,132100,261557680,18080,18080,18080,18080,1
|
|
20240116,132000,261539600,18080,18080,18080,18080,0
|
|
20240116,131900,261539600,18080,18080,18080,18080,37
|
|
20240116,131800,260870640,18090,18090,18090,18090,0
|
|
20240116,131700,260870640,18090,18090,18090,18090,7
|
|
20240116,131600,260744010,18080,18080,18080,18080,661
|
|
20240116,131500,248793130,18090,18090,18090,18090,0
|
|
20240116,131400,248793130,18090,18090,18090,18090,215
|
|
20240116,131300,244903780,18100,18100,18100,18100,3
|
|
20240116,131200,244849480,18130,18130,18130,18130,9
|
|
20240116,131100,244686310,18130,18090,18130,18090,38
|
|
20240116,131000,243998850,18100,18090,18100,18090,3
|
|
20240116,130900,243944570,18090,18090,18090,18090,28
|
|
20240116,130800,243438050,18090,18090,18090,18090,37
|
|
20240116,130700,242768720,18100,18100,18100,18100,0
|
|
20240116,130600,242768720,18100,18100,18100,18100,1
|
|
20240116,130500,242750620,18100,18100,18100,18090,38
|
|
20240116,130400,242063180,18090,18090,18090,18090,0
|
|
20240116,130300,242063180,18090,18090,18090,18090,0
|
|
20240116,130200,242063180,18090,18100,18100,18090,137
|
|
20240116,130100,239583850,18090,18090,18090,18090,1
|
|
20240116,130000,239565760,18090,18090,18090,18090,0
|
|
20240116,125900,239565760,18090,18090,18090,18090,37
|
|
20240116,125800,238896430,18090,18090,18090,18090,0
|
|
20240116,125700,238896430,18090,18090,18090,18090,0
|
|
20240116,125600,238896430,18090,18090,18090,18090,71
|
|
20240116,125500,237612040,18090,18090,18090,18090,1
|
|
20240116,125400,237593950,18090,18090,18090,18090,0
|
|
20240116,125300,237593950,18090,18090,18090,18090,37
|
|
20240116,125200,236924620,18100,18100,18100,18100,0
|
|
20240116,125100,236924620,18100,18100,18100,18100,0
|
|
20240116,125000,236924620,18100,18090,18100,18090,42
|
|
20240116,124900,236164790,18100,18100,18100,18100,0
|
|
20240116,124800,236164790,18100,18100,18100,18100,2
|
|
20240116,124700,236128590,18090,18090,18090,18090,37
|
|
20240116,124600,235459260,18090,18090,18090,18090,0
|
|
20240116,124500,235459260,18090,18090,18090,18090,0
|
|
20240116,124400,235459260,18090,18090,18090,18090,36
|
|
20240116,124300,234808020,18100,18090,18100,18090,28
|
|
20240116,124200,234301490,18090,18090,18090,18090,12
|
|
20240116,124100,234084410,18100,18100,18100,18100,0
|
|
20240116,124000,234084410,18100,18100,18100,18100,2
|
|
20240116,123900,234048210,18080,18090,18090,18080,337
|
|
20240116,123800,227953610,18100,18100,18100,18100,0
|
|
20240116,123700,227953610,18100,18100,18100,18100,1
|
|
20240116,123600,227935510,18100,18090,18100,18090,38
|
|
20240116,123500,227248080,18100,18110,18110,18100,391
|
|
20240116,123400,220169930,18110,18110,18110,18110,0
|
|
20240116,123300,220169930,18110,18110,18110,18110,37
|
|
20240116,123200,219499860,18140,18140,18140,18140,0
|
|
20240116,123100,219499860,18140,18140,18140,18140,0
|
|
20240116,123000,219499860,18140,18140,18140,18140,1
|
|
20240116,122900,219481720,18110,18110,18110,18110,0
|
|
20240116,122800,219481720,18110,18110,18110,18110,0
|
|
20240116,122700,219481720,18110,18110,18110,18110,37
|
|
20240116,122600,218811650,18110,18110,18110,18110,0
|
|
20240116,122500,218811650,18110,18110,18110,18110,0
|
|
20240116,122400,218811650,18110,18110,18110,18110,36
|
|
20240116,122300,218159690,18110,18110,18110,18110,0
|
|
20240116,122200,218159690,18110,18110,18110,18110,0
|
|
20240116,122100,218159690,18110,18110,18110,18110,37
|
|
20240116,122000,217489620,18110,18110,18110,18110,0
|
|
20240116,121900,217489620,18110,18110,18110,18110,0
|
|
20240116,121800,217489620,18110,18110,18110,18110,37
|
|
20240116,121700,216819550,18110,18110,18110,18110,0
|
|
20240116,121600,216819550,18110,18110,18110,18110,0
|
|
20240116,121500,216819550,18110,18110,18110,18110,37
|
|
20240116,121400,216149480,18110,18110,18110,18110,10
|
|
20240116,121300,215968380,18110,18110,18110,18110,0
|
|
20240116,121200,215968380,18110,18110,18110,18110,29
|
|
20240116,121100,215443190,18110,18110,18110,18110,32
|
|
20240116,121000,214863670,18110,18100,18110,18100,40
|
|
20240116,120900,214139640,18110,18110,18110,18110,0
|
|
20240116,120800,214139640,18110,18110,18110,18110,0
|
|
20240116,120700,214139640,18110,18110,18110,18110,8
|
|
20240116,120600,213994760,18100,18100,18100,18100,0
|
|
20240116,120500,213994760,18100,18100,18100,18100,0
|
|
20240116,120400,213994760,18100,18100,18100,18100,83
|
|
20240116,120300,212492460,18100,18100,18100,18100,0
|
|
20240116,120200,212492460,18100,18100,18100,18100,0
|
|
20240116,120100,212492460,18100,18100,18100,18100,36
|
|
20240116,120000,211840860,18100,18100,18100,18100,0
|
|
20240116,115900,211840860,18100,18100,18100,18100,0
|
|
20240116,115800,211840860,18100,18150,18150,18100,38
|
|
20240116,115700,211153010,18150,18150,18150,18150,2
|
|
20240116,115600,211116710,18100,18100,18100,18100,0
|
|
20240116,115500,211116710,18100,18090,18100,18090,124
|
|
20240116,115400,208872320,18100,18100,18100,18100,0
|
|
20240116,115300,208872320,18100,18100,18100,18100,1
|
|
20240116,115200,208854220,18090,18090,18090,18090,36
|
|
20240116,115100,208202980,18090,18090,18090,18090,0
|
|
20240116,115000,208202980,18090,18090,18090,18090,0
|
|
20240116,114900,208202980,18090,18090,18090,18090,37
|
|
20240116,114800,207533650,18090,18090,18090,18090,0
|
|
20240116,114700,207533650,18090,18090,18090,18090,67
|
|
20240116,114600,206321620,18080,18080,18080,18080,37
|
|
20240116,114500,205652660,18080,18080,18080,18080,0
|
|
20240116,114400,205652660,18080,18080,18080,18080,46
|
|
20240116,114300,204820980,18080,18090,18090,18080,57
|
|
20240116,114200,203790220,18080,18080,18080,18080,0
|
|
20240116,114100,203790220,18080,18080,18080,18080,36
|
|
20240116,114000,203139340,18090,18090,18090,18090,1
|
|
20240116,113900,203121250,18090,18090,18090,18090,11
|
|
20240116,113800,202922260,18090,18080,18090,18080,88
|
|
20240116,113700,201330710,18090,18090,18090,18090,0
|
|
20240116,113600,201330710,18090,18080,18090,18080,16
|
|
20240116,113500,201041400,18090,18090,18090,18090,9
|
|
20240116,113400,200878590,18100,18100,18100,18100,0
|
|
20240116,113300,200878590,18100,18100,18100,18100,1
|
|
20240116,113200,200860490,18080,18080,18080,18080,37
|
|
20240116,113100,200191530,18080,18100,18100,18080,176
|
|
20240116,113000,197009200,18100,18100,18100,18100,8
|
|
20240116,112900,196864400,18100,18110,18150,18100,205
|
|
20240116,112800,193148250,18100,18100,18100,18100,0
|
|
20240116,112700,193148250,18100,18100,18100,18100,10
|
|
20240116,112600,192967250,18100,18100,18100,18100,37
|
|
20240116,112500,192297550,18100,18100,18100,18100,49
|
|
20240116,112400,191410650,18100,18100,18100,18100,55
|
|
20240116,112300,190415150,18080,18090,18090,18080,162
|
|
20240116,112200,187484940,18090,18090,18090,18090,58
|
|
20240116,112100,186435720,18100,18100,18100,18100,3
|
|
20240116,112000,186381420,18100,18110,18110,18090,102
|
|
20240116,111900,184535560,18110,18110,18110,18110,0
|
|
20240116,111800,184535560,18110,18110,18110,18110,3
|
|
20240116,111700,184481230,18110,18110,18110,18110,2
|
|
20240116,111600,184445010,18130,18130,18130,18130,0
|
|
20240116,111500,184445010,18130,18130,18130,18130,0
|
|
20240116,111400,184445010,18130,18140,18140,18130,80
|
|
20240116,111300,182994410,18140,18110,18140,18110,13
|
|
20240116,111200,182758950,18100,18100,18100,18100,0
|
|
20240116,111100,182758950,18100,18100,18100,18100,37
|
|
20240116,111000,182089250,18100,18100,18100,18100,0
|
|
20240116,110900,182089250,18100,18100,18100,18100,42
|
|
20240116,110800,181329050,18110,18110,18110,18110,0
|
|
20240116,110700,181329050,18110,18110,18110,18110,4
|
|
20240116,110600,181256610,18100,18100,18100,18100,37
|
|
20240116,110500,180586910,18090,18090,18090,18090,0
|
|
20240116,110400,180586910,18090,18090,18090,18090,0
|
|
20240116,110300,180586910,18090,18090,18090,18090,37
|
|
20240116,110200,179917580,18090,18090,18090,18090,0
|
|
20240116,110100,179917580,18090,18090,18090,18090,0
|
|
20240116,110000,179917580,18090,18090,18090,18090,36
|
|
20240116,105900,179266340,18100,18100,18100,18100,31
|
|
20240116,105800,178705240,18100,18100,18100,18100,0
|
|
20240116,105700,178705240,18100,18100,18100,18100,7
|
|
20240116,105600,178578540,18100,18100,18100,18100,0
|
|
20240116,105500,178578540,18100,18100,18100,18100,0
|
|
20240116,105400,178578540,18100,18100,18100,18100,37
|
|
20240116,105300,177908840,18100,18100,18100,18100,0
|
|
20240116,105200,177908840,18100,18100,18100,18100,0
|
|
20240116,105100,177908840,18100,18100,18100,18100,41
|
|
20240116,105000,177166740,18100,18100,18100,18100,0
|
|
20240116,104900,177166740,18100,18100,18100,18100,0
|
|
20240116,104800,177166740,18100,18100,18100,18100,36
|
|
20240116,104700,176515140,18100,18100,18100,18100,0
|
|
20240116,104600,176515140,18100,18100,18100,18100,7
|
|
20240116,104500,176388440,18100,18100,18100,18100,31
|
|
20240116,104400,175827340,18100,18100,18100,18100,0
|
|
20240116,104300,175827340,18100,18100,18100,18100,0
|
|
20240116,104200,175827340,18100,18100,18100,18100,37
|
|
20240116,104100,175157640,18100,18100,18100,18100,0
|
|
20240116,104000,175157640,18100,18100,18100,18100,37
|
|
20240116,103900,174487940,18090,18090,18090,18090,0
|
|
20240116,103800,174487940,18090,18090,18090,18090,0
|
|
20240116,103700,174487940,18090,18090,18090,18090,36
|
|
20240116,103600,173836700,18080,18080,18080,18080,0
|
|
20240116,103500,173836700,18080,18080,18080,18080,0
|
|
20240116,103400,173836700,18080,18080,18080,18080,37
|
|
20240116,103300,173167740,18070,18070,18070,18070,80
|
|
20240116,103200,171722140,18080,18080,18080,18080,0
|
|
20240116,103100,171722140,18080,18080,18080,18080,37
|
|
20240116,103000,171053180,18080,18080,18080,18080,0
|
|
20240116,102900,171053180,18080,18080,18080,18080,85
|
|
20240116,102800,169516380,18070,18070,18070,18070,36
|
|
20240116,102700,168865860,18080,18080,18080,18080,0
|
|
20240116,102600,168865860,18080,18080,18080,18080,0
|
|
20240116,102500,168865860,18080,18080,18080,18080,5
|
|
20240116,102400,168775460,18080,18080,18080,18080,100
|
|
20240116,102300,166967460,18080,18080,18080,18080,0
|
|
20240116,102200,166967460,18080,18080,18080,18080,37
|
|
20240116,102100,166298500,18080,18080,18080,18080,0
|
|
20240116,102000,166298500,18080,18080,18080,18080,0
|
|
20240116,101900,166298500,18080,18080,18080,18080,37
|
|
20240116,101800,165629540,18080,18080,18080,18080,0
|
|
20240116,101700,165629540,18080,18080,18080,18080,0
|
|
20240116,101600,165629540,18080,18080,18150,18080,38
|
|
20240116,101500,164942430,18150,18150,18150,18150,1
|
|
20240116,101400,164924280,18150,18150,18150,18150,1
|
|
20240116,101300,164906130,18070,18070,18070,18070,37
|
|
20240116,101200,164237540,18070,18070,18070,18070,0
|
|
20240116,101100,164237540,18070,18070,18070,18070,0
|
|
20240116,101000,164237540,18070,18070,18070,18070,92
|
|
20240116,100900,162575100,18160,18160,18160,18160,0
|
|
20240116,100800,162575100,18160,18050,18160,18050,38
|
|
20240116,100700,161889090,18050,18050,18050,18050,310
|
|
20240116,100600,156293590,18050,18060,18060,18050,70
|
|
20240116,100500,155029460,18050,18070,18070,18050,536
|
|
20240116,100400,145350040,18160,18160,18160,18160,0
|
|
20240116,100300,145350040,18160,18160,18160,18160,0
|
|
20240116,100200,145350040,18160,18060,18160,18060,38
|
|
20240116,100100,144663660,18160,18160,18160,18160,0
|
|
20240116,100000,144663660,18160,18160,18160,18160,1
|
|
20240116,095900,144645500,18050,18050,18050,18050,37
|
|
20240116,095800,143977650,18160,18150,18160,18050,3
|
|
20240116,095700,143923290,18040,18050,18050,18040,23
|
|
20240116,095600,143508160,18040,18050,18050,18040,176
|
|
20240116,095500,140332630,18040,18120,18120,18040,450
|
|
20240116,095400,132193470,18120,18120,18120,18120,53
|
|
20240116,095300,131233110,18110,18110,18110,18110,57
|
|
20240116,095200,130200840,18120,18120,18120,18120,3
|
|
20240116,095100,130146480,18110,18140,18140,18110,276
|
|
20240116,095000,125145680,18150,18170,18170,18150,841
|
|
20240116,094900,109876720,18180,18180,18180,18180,0
|
|
20240116,094800,109876720,18180,18180,18180,18180,33
|
|
20240116,094700,109276780,18180,18180,18180,18180,4
|
|
20240116,094600,109204060,18180,18190,18190,18180,19
|
|
20240116,094500,108858530,18200,18200,18200,18200,5
|
|
20240116,094400,108767530,18200,18220,18220,18200,884
|
|
20240116,094300,92675400,18220,18220,18220,18220,0
|
|
20240116,094200,92675400,18220,18220,18220,18220,0
|
|
20240116,094100,92675400,18220,18220,18220,18220,37
|
|
20240116,094000,92001260,18210,18220,18220,18210,301
|
|
20240116,093900,86519850,18210,18220,18220,18210,1037
|
|
20240116,093800,67635690,18220,18220,18220,18220,0
|
|
20240116,093700,67635690,18220,18220,18220,18220,0
|
|
20240116,093600,67635690,18220,18220,18220,18220,137
|
|
20240116,093500,65139550,18210,18220,18330,18210,1101
|
|
20240116,093400,45090100,18210,18210,18210,18210,0
|
|
20240116,093300,45090100,18210,18210,18210,18210,36
|
|
20240116,093200,44434540,18330,18330,18330,18330,1
|
|
20240116,093100,44416210,18330,18210,18330,18210,52
|
|
20240116,093000,43469050,18220,18220,18220,18220,37
|
|
20240116,092900,42794910,18220,18220,18220,18220,0
|
|
20240116,092800,42794910,18220,18220,18220,18220,0
|
|
20240116,092700,42794910,18220,18220,18220,18220,37
|
|
20240116,092600,42120770,18200,18200,18200,18200,0
|
|
20240116,092500,42120770,18200,18200,18200,18200,0
|
|
20240116,092400,42120770,18200,18280,18280,18200,675
|
|
20240116,092300,29812430,18270,18290,18290,18270,101
|
|
20240116,092200,27965680,18270,18270,18270,18270,0
|
|
20240116,092100,27965680,18270,18270,18270,18270,37
|
|
20240116,092000,27289690,18270,18270,18270,18270,0
|
|
20240116,091900,27289690,18270,18270,18270,18270,0
|
|
20240116,091800,27289690,18270,18280,18400,18270,142
|
|
20240116,091700,24688000,18280,18280,18280,18280,1
|
|
20240116,091600,24669720,18270,18280,18280,18270,193
|
|
20240116,091500,21141810,18280,18280,18280,18280,37
|
|
20240116,091400,20465450,18280,18280,18280,18280,25
|
|
20240116,091300,20008450,18280,18280,18280,18280,0
|
|
20240116,091200,20008450,18280,18280,18280,18280,36
|
|
20240116,091100,19350370,18280,18280,18280,18280,100
|
|
20240116,091000,17522370,18280,18280,18280,18280,170
|
|
20240116,090900,14414770,18280,18300,18300,18280,327
|
|
20240116,090800,8435580,18290,18300,18300,18290,100
|
|
20240116,090700,6605920,18300,18300,18300,18300,37
|
|
20240116,090600,5928820,18290,18290,18290,18290,0
|
|
20240116,090500,5928820,18290,18450,18450,18290,106
|
|
20240116,090400,3989550,18300,18300,18300,18300,36
|
|
20240116,090300,3330750,18290,18290,18290,18290,20
|
|
20240116,090200,2964950,18290,18300,18300,18290,30
|
|
20240116,090100,2416230,18460,18360,18460,18360,100
|
|
20240116,090000,571230,18360,18360,18450,18360,31
|