600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185700,468648420,17900,17900,17900,17900,221
|
|
20240117,185600,468648420,17900,17900,17900,17900,0
|
|
20240117,185500,468648420,17900,17900,17900,17900,0
|
|
20240117,185400,468648420,17900,17900,17900,17900,0
|
|
20240117,185300,468648420,17900,17900,17900,17900,0
|
|
20240117,185200,468648420,17900,17900,17900,17900,0
|
|
20240117,185100,468648420,17900,17900,17900,17900,0
|
|
20240117,185000,468648420,17900,17900,17900,17900,0
|
|
20240117,184900,468648420,17900,17900,17900,17900,0
|
|
20240117,184800,468648420,17900,17900,17900,17900,0
|
|
20240117,184700,468648420,17900,17900,17900,17900,0
|
|
20240117,184600,468648420,17900,17900,17900,17900,0
|
|
20240117,184500,468648420,17900,17900,17900,17900,0
|
|
20240117,184400,468648420,17900,17900,17900,17900,0
|
|
20240117,184300,468648420,17900,17900,17900,17900,0
|
|
20240117,184200,468648420,17900,17900,17900,17900,0
|
|
20240117,184100,468648420,17900,17900,17900,17900,0
|
|
20240117,184000,468648420,17900,17900,17900,17900,0
|
|
20240117,183900,468648420,17900,17900,17900,17900,0
|
|
20240117,183800,468648420,17900,17900,17900,17900,0
|
|
20240117,183700,468648420,17900,17900,17900,17900,0
|
|
20240117,183600,468648420,17900,17900,17900,17900,0
|
|
20240117,183500,468648420,17900,17900,17900,17900,0
|
|
20240117,183400,468648420,17900,17900,17900,17900,0
|
|
20240117,183300,468648420,17900,17900,17900,17900,0
|
|
20240117,183200,468648420,17900,17900,17900,17900,0
|
|
20240117,183100,468648420,17900,17900,17900,17900,0
|
|
20240117,183000,468648420,17900,17900,17900,17900,0
|
|
20240117,182900,468648420,17900,17900,17900,17900,0
|
|
20240117,182800,468648420,17900,17900,17900,17900,0
|
|
20240117,182700,468648420,17900,17900,17900,17900,221
|
|
20240117,182600,468648420,17900,17900,17900,17900,0
|
|
20240117,182500,468648420,17900,17900,17900,17900,0
|
|
20240117,182400,468648420,17900,17900,17900,17900,0
|
|
20240117,182300,468648420,17900,17900,17900,17900,0
|
|
20240117,182200,468648420,17900,17900,17900,17900,0
|
|
20240117,182100,468648420,17900,17900,17900,17900,0
|
|
20240117,182000,468648420,17900,17900,17900,17900,0
|
|
20240117,181900,468648420,17900,17900,17900,17900,0
|
|
20240117,181800,468648420,17900,17900,17900,17900,0
|
|
20240117,181700,468648420,17900,17900,17900,17900,0
|
|
20240117,181600,468648420,17900,17900,17900,17900,0
|
|
20240117,181500,468648420,17900,17900,17900,17900,0
|
|
20240117,181400,468648420,17900,17900,17900,17900,0
|
|
20240117,181300,468648420,17900,17900,17900,17900,0
|
|
20240117,181200,468648420,17900,17900,17900,17900,0
|
|
20240117,181100,468648420,17900,17900,17900,17900,0
|
|
20240117,181000,468648420,17900,17900,17900,17900,0
|
|
20240117,180900,468648420,17900,17900,17900,17900,0
|
|
20240117,180800,468648420,17900,17900,17900,17900,0
|
|
20240117,180700,468648420,17900,17900,17900,17900,0
|
|
20240117,180600,468648420,17900,17900,17900,17900,0
|
|
20240117,180500,468648420,17900,17900,17900,17900,0
|
|
20240117,180400,468648420,17900,17900,17900,17900,0
|
|
20240117,180300,468648420,17900,17900,17900,17900,0
|
|
20240117,180200,468648420,17900,17900,17900,17900,0
|
|
20240117,180100,468648420,17900,17900,17900,17900,0
|
|
20240117,180000,468648420,17900,17900,17900,17900,0
|
|
20240117,175900,468648420,17900,17900,17900,17900,0
|
|
20240117,175800,468648420,17900,17900,17900,17900,0
|
|
20240117,175700,468648420,17900,17900,17900,17900,221
|
|
20240117,175600,468648420,17900,17900,17900,17900,0
|
|
20240117,175500,468648420,17900,17900,17900,17900,0
|
|
20240117,175400,468648420,17900,17900,17900,17900,0
|
|
20240117,175300,468648420,17900,17900,17900,17900,0
|
|
20240117,175200,468648420,17900,17900,17900,17900,0
|
|
20240117,175100,468648420,17900,17900,17900,17900,0
|
|
20240117,175000,468648420,17900,17900,17900,17900,0
|
|
20240117,174900,468648420,17900,17900,17900,17900,0
|
|
20240117,174800,468648420,17900,17900,17900,17900,0
|
|
20240117,174700,468648420,17900,17900,17900,17900,0
|
|
20240117,174600,468648420,17900,17900,17900,17900,0
|
|
20240117,174500,468648420,17900,17900,17900,17900,0
|
|
20240117,174400,468648420,17900,17900,17900,17900,0
|
|
20240117,174300,468648420,17900,17900,17900,17900,0
|
|
20240117,174200,468648420,17900,17900,17900,17900,0
|
|
20240117,174100,468648420,17900,17900,17900,17900,0
|
|
20240117,174000,468648420,17900,17900,17900,17900,0
|
|
20240117,173900,468648420,17900,17900,17900,17900,0
|
|
20240117,173800,468648420,17900,17900,17900,17900,0
|
|
20240117,173700,468648420,17900,17900,17900,17900,0
|
|
20240117,173600,468648420,17900,17900,17900,17900,0
|
|
20240117,173500,468648420,17900,17900,17900,17900,0
|
|
20240117,173400,468648420,17900,17900,17900,17900,0
|
|
20240117,173300,468648420,17900,17900,17900,17900,0
|
|
20240117,173200,468648420,17900,17900,17900,17900,0
|
|
20240117,173100,468648420,17900,17900,17900,17900,0
|
|
20240117,173000,468648420,17900,17900,17900,17900,0
|
|
20240117,172900,468648420,17900,17900,17900,17900,0
|
|
20240117,172800,468648420,17900,17900,17900,17900,0
|
|
20240117,172700,468648420,17900,17900,17900,17900,221
|
|
20240117,172600,468648420,17900,17900,17900,17900,0
|
|
20240117,172500,468648420,17900,17900,17900,17900,0
|
|
20240117,172400,468648420,17900,17900,17900,17900,0
|
|
20240117,172300,468648420,17900,17900,17900,17900,0
|
|
20240117,172200,468648420,17900,17900,17900,17900,0
|
|
20240117,172100,468648420,17900,17900,17900,17900,0
|
|
20240117,172000,468648420,17900,17900,17900,17900,0
|
|
20240117,171900,468648420,17900,17900,17900,17900,0
|
|
20240117,171800,468648420,17900,17900,17900,17900,0
|
|
20240117,171700,468648420,17900,17900,17900,17900,0
|
|
20240117,171600,468648420,17900,17900,17900,17900,0
|
|
20240117,171500,468648420,17900,17900,17900,17900,0
|
|
20240117,171400,468648420,17900,17900,17900,17900,0
|
|
20240117,171300,468648420,17900,17900,17900,17900,0
|
|
20240117,171200,468648420,17900,17900,17900,17900,0
|
|
20240117,171100,468648420,17900,17900,17900,17900,0
|
|
20240117,171000,468648420,17900,17900,17900,17900,0
|
|
20240117,170900,468648420,17900,17900,17900,17900,0
|
|
20240117,170800,468648420,17900,17900,17900,17900,0
|
|
20240117,170700,468648420,17900,17900,17900,17900,0
|
|
20240117,170600,468648420,17900,17900,17900,17900,0
|
|
20240117,170500,468648420,17900,17900,17900,17900,0
|
|
20240117,170400,468648420,17900,17900,17900,17900,0
|
|
20240117,170300,468648420,17900,17900,17900,17900,0
|
|
20240117,170200,468648420,17900,17900,17900,17900,0
|
|
20240117,170100,468648420,17900,17900,17900,17900,0
|
|
20240117,170000,468648420,17900,17900,17900,17900,0
|
|
20240117,165900,468648420,17900,17900,17900,17900,0
|
|
20240117,165800,468648420,17900,17900,17900,17900,0
|
|
20240117,165700,468648420,17900,17900,17900,17900,221
|
|
20240117,165600,468648420,17900,17900,17900,17900,0
|
|
20240117,165500,468648420,17900,17900,17900,17900,0
|
|
20240117,165400,468648420,17900,17900,17900,17900,0
|
|
20240117,165300,468648420,17900,17900,17900,17900,0
|
|
20240117,165200,468648420,17900,17900,17900,17900,0
|
|
20240117,165100,468648420,17900,17900,17900,17900,0
|
|
20240117,165000,468648420,17900,17900,17900,17900,0
|
|
20240117,164900,468648420,17900,17900,17900,17900,0
|
|
20240117,164800,468648420,17900,17900,17900,17900,0
|
|
20240117,164700,468648420,17900,17900,17900,17900,0
|
|
20240117,164600,468648420,17900,17900,17900,17900,0
|
|
20240117,164500,468648420,17900,17900,17900,17900,0
|
|
20240117,164400,468648420,17900,17900,17900,17900,0
|
|
20240117,164300,468648420,17900,17900,17900,17900,0
|
|
20240117,164200,468648420,17900,17900,17900,17900,0
|
|
20240117,164100,468648420,17900,17900,17900,17900,0
|
|
20240117,164000,468648420,17900,17900,17900,17900,0
|
|
20240117,163900,468648420,17900,17900,17900,17900,0
|
|
20240117,163800,468648420,17900,17900,17900,17900,0
|
|
20240117,163700,468648420,17900,17900,17900,17900,0
|
|
20240117,163600,468648420,17900,17900,17900,17900,0
|
|
20240117,163500,468648420,17900,17900,17900,17900,0
|
|
20240117,163400,468648420,17900,17900,17900,17900,0
|
|
20240117,163300,468648420,17900,17900,17900,17900,0
|
|
20240117,163200,468648420,17900,17900,17900,17900,0
|
|
20240117,163100,468648420,17900,17900,17900,17900,0
|
|
20240117,163000,468648420,17900,17900,17900,17900,0
|
|
20240117,162900,468648420,17900,17900,17900,17900,0
|
|
20240117,162800,468648420,17900,17900,17900,17900,0
|
|
20240117,162700,468648420,17900,17900,17900,17900,221
|
|
20240117,162600,468648420,17900,17900,17900,17900,0
|
|
20240117,162500,468648420,17900,17900,17900,17900,0
|
|
20240117,162400,468648420,17900,17900,17900,17900,0
|
|
20240117,162300,468648420,17900,17900,17900,17900,0
|
|
20240117,162200,468648420,17900,17900,17900,17900,0
|
|
20240117,162100,468648420,17900,17900,17900,17900,0
|
|
20240117,162000,468648420,17900,17900,17900,17900,0
|
|
20240117,161900,468648420,17900,17900,17900,17900,0
|
|
20240117,161800,468648420,17900,17900,17900,17900,0
|
|
20240117,161700,468648420,17900,17900,17900,17900,0
|
|
20240117,161600,468648420,17900,17900,17900,17900,0
|
|
20240117,161500,468648420,17900,17900,17900,17900,0
|
|
20240117,161400,468648420,17900,17900,17900,17900,0
|
|
20240117,161300,468648420,17900,17900,17900,17900,0
|
|
20240117,161200,468648420,17900,17900,17900,17900,0
|
|
20240117,161100,468648420,17900,17900,17900,17900,0
|
|
20240117,161000,468648420,17900,17900,17900,17900,0
|
|
20240117,160900,468648420,17900,17900,17900,17900,0
|
|
20240117,160800,468648420,17900,17900,17900,17900,0
|
|
20240117,160700,468648420,17900,17900,17900,17900,0
|
|
20240117,160600,468648420,17900,17900,17900,17900,0
|
|
20240117,160500,468648420,17900,17900,17900,17900,0
|
|
20240117,160400,468648420,17900,17900,17900,17900,0
|
|
20240117,160300,468648420,17900,17900,17900,17900,0
|
|
20240117,160200,468648420,17900,17900,17900,17900,0
|
|
20240117,160100,468648420,17900,17900,17900,17900,0
|
|
20240117,160000,468648420,17900,17900,17900,17900,0
|
|
20240117,155900,468648420,17900,17900,17900,17900,0
|
|
20240117,155800,468648420,17900,17900,17900,17900,0
|
|
20240117,155700,468648420,17900,17900,17900,17900,221
|
|
20240117,155600,468648420,17900,17900,17900,17900,0
|
|
20240117,155500,468648420,17900,17900,17900,17900,0
|
|
20240117,155400,468648420,17900,17900,17900,17900,0
|
|
20240117,155300,468648420,17900,17900,17900,17900,0
|
|
20240117,155200,468648420,17900,17900,17900,17900,0
|
|
20240117,155100,468648420,17900,17900,17900,17900,0
|
|
20240117,155000,468648420,17900,17900,17900,17900,0
|
|
20240117,154900,468648420,17900,17900,17900,17900,0
|
|
20240117,154800,468648420,17900,17900,17900,17900,0
|
|
20240117,154700,468648420,17900,17900,17900,17900,0
|
|
20240117,154600,468648420,17900,17900,17900,17900,0
|
|
20240117,154500,468648420,17900,17900,17900,17900,0
|
|
20240117,154400,468648420,17900,17900,17900,17900,0
|
|
20240117,154300,468648420,17900,17900,17900,17900,0
|
|
20240117,154200,468648420,17900,17900,17900,17900,0
|
|
20240117,154100,468648420,17900,17900,17900,17900,0
|
|
20240117,154000,468648420,17900,17900,17900,17900,0
|
|
20240117,153900,468648420,17900,17900,17900,17900,0
|
|
20240117,153800,468648420,17900,17900,17900,17900,0
|
|
20240117,153700,468648420,17900,17900,17900,17900,0
|
|
20240117,153600,468648420,17900,17900,17900,17900,0
|
|
20240117,153500,468648420,17900,17900,17900,17900,0
|
|
20240117,153400,468648420,17900,17900,17900,17900,0
|
|
20240117,153300,468648420,17900,17900,17900,17900,0
|
|
20240117,153200,468648420,17900,17900,17900,17900,0
|
|
20240117,153100,468648420,17900,17900,17900,17900,0
|
|
20240117,153000,468648420,17900,17900,17900,17900,221
|
|
20240117,152900,464692520,17890,17890,17890,17890,0
|
|
20240117,152800,464692520,17890,17890,17890,17890,0
|
|
20240117,152700,464692520,17890,17890,17890,17890,0
|
|
20240117,152600,464692520,17890,17890,17890,17890,0
|
|
20240117,152500,464692520,17890,17890,17890,17890,0
|
|
20240117,152400,464692520,17890,17890,17890,17890,0
|
|
20240117,152300,464692520,17890,17890,17890,17890,0
|
|
20240117,152200,464692520,17890,17890,17890,17890,0
|
|
20240117,152100,464692520,17890,17890,17890,17890,0
|
|
20240117,152000,464692520,17890,17890,17890,17890,0
|
|
20240117,151900,464692520,17890,17850,17890,17850,169
|
|
20240117,151800,461672620,17840,17840,17840,17840,100
|
|
20240117,151700,459888620,17840,17840,17840,17840,30
|
|
20240117,151600,459353420,17840,17860,17860,17840,197
|
|
20240117,151500,455835780,17860,17860,17860,17860,2
|
|
20240117,151400,455800060,17860,17860,17860,17860,2
|
|
20240117,151300,455764340,17860,17860,17860,17860,40
|
|
20240117,151200,455049940,17860,17860,17860,17860,32
|
|
20240117,151100,454478420,17860,17860,17860,17860,16
|
|
20240117,151000,454192660,17860,17860,17860,17860,2
|
|
20240117,150900,454156940,17850,17860,17860,17850,42
|
|
20240117,150800,453406830,17860,17860,17860,17860,2
|
|
20240117,150700,453371110,17860,17860,17860,17860,4
|
|
20240117,150600,453299670,17860,17860,17860,17860,40
|
|
20240117,150500,452585270,17860,17900,17900,17860,54
|
|
20240117,150400,451620470,17880,17880,17880,17880,17
|
|
20240117,150300,451316510,17900,17890,17900,17890,39
|
|
20240117,150200,450618700,17890,17900,17900,17890,38
|
|
20240117,150100,449938710,17900,17850,17900,17850,4
|
|
20240117,150000,449867160,17900,17900,17900,17900,3
|
|
20240117,145900,449813460,17900,17850,17900,17850,39
|
|
20240117,145800,449115410,17900,17900,17900,17900,3
|
|
20240117,145700,449061710,17900,17900,17900,17900,3
|
|
20240117,145600,449008010,17910,17910,17910,17910,40
|
|
20240117,145500,448291610,17850,17850,17850,17850,0
|
|
20240117,145400,448291610,17850,17910,17910,17850,21
|
|
20240117,145300,447916580,17830,17830,17830,17830,27
|
|
20240117,145200,447435170,17810,17810,17830,17810,568
|
|
20240117,145100,437313660,17820,17820,17820,17820,3
|
|
20240117,145000,437260200,17800,17820,17820,17800,40
|
|
20240117,144900,436547420,17800,17800,17800,17800,22
|
|
20240117,144800,436155820,17800,17810,17810,17800,23
|
|
20240117,144700,435746200,17810,17810,17810,17810,0
|
|
20240117,144600,435746200,17810,17810,17820,17810,41
|
|
20240117,144500,435015610,17800,17810,17810,17800,363
|
|
20240117,144400,428553710,17800,17810,17810,17800,723
|
|
20240117,144300,415677520,17810,17820,17820,17800,448
|
|
20240117,144200,407698850,17810,17810,17810,17810,267
|
|
20240117,144100,402943580,17810,17810,17810,17810,45
|
|
20240117,144000,402142130,17820,17820,17820,17820,38
|
|
20240117,143900,401464970,17810,17820,17820,17810,2
|
|
20240117,143800,401429340,17810,17820,17820,17810,45
|
|
20240117,143700,400627880,17820,17810,17820,17810,16
|
|
20240117,143600,400342780,17820,17820,17820,17820,39
|
|
20240117,143500,399647800,17810,17810,17810,17810,44
|
|
20240117,143400,398864160,17820,17810,17820,17810,61
|
|
20240117,143300,397777710,17810,17820,17820,17810,120
|
|
20240117,143200,395639520,17820,17820,17820,17820,34
|
|
20240117,143100,395033640,17820,17850,17850,17820,3117
|
|
20240117,143000,339457280,17850,17840,17860,17830,56
|
|
20240117,142900,338457830,17840,17830,17840,17830,30
|
|
20240117,142800,337922690,17830,17840,17850,17830,83
|
|
20240117,142700,336442170,17850,17850,17850,17850,57
|
|
20240117,142600,335424720,17840,17840,17840,17840,46
|
|
20240117,142500,334604080,17840,17840,17840,17840,31
|
|
20240117,142400,334051040,17840,17840,17850,17840,86
|
|
20240117,142300,332516780,17840,17840,17850,17840,77
|
|
20240117,142200,331142710,17840,17850,17850,17840,21
|
|
20240117,142100,330767970,17850,17870,17870,17850,92
|
|
20240117,142000,329124020,17870,17870,17880,17870,82
|
|
20240117,141900,327658300,17870,17870,17880,17870,73
|
|
20240117,141800,326353770,17870,17890,17890,17870,74
|
|
20240117,141700,325030190,17900,17870,17900,17870,85
|
|
20240117,141600,323509290,17870,17870,17870,17870,37
|
|
20240117,141500,322848100,17880,17870,17880,17870,99
|
|
20240117,141400,321078810,17870,17870,17870,17870,29
|
|
20240117,141300,320560580,17870,17860,17870,17850,51
|
|
20240117,141200,319650030,17850,17860,17860,17850,513
|
|
20240117,141100,310492850,17860,17880,17880,17860,28
|
|
20240117,141000,309992310,17880,17860,17880,17860,60
|
|
20240117,140900,308919840,17860,17880,17880,17860,46
|
|
20240117,140800,308097880,17870,17870,17870,17870,69
|
|
20240117,140700,306864850,17880,17880,17890,17870,473
|
|
20240117,140600,298407430,17880,17880,17880,17880,43
|
|
20240117,140500,297638590,17880,17890,17890,17880,80
|
|
20240117,140400,296208040,17890,17880,17900,17880,73
|
|
20240117,140300,294901830,17880,17880,17890,17880,52
|
|
20240117,140200,293971990,17880,17880,17880,17880,55
|
|
20240117,140100,292988590,17890,17890,17890,17880,115
|
|
20240117,140000,290931460,17900,17900,17900,17890,175
|
|
20240117,135900,287800300,17890,17900,17900,17890,26
|
|
20240117,135800,287335070,17900,17920,17920,17900,135
|
|
20240117,135700,284917870,17910,17900,17920,17900,51
|
|
20240117,135600,284004810,17900,17900,17900,17900,30
|
|
20240117,135500,283467810,17900,17910,17910,17900,71
|
|
20240117,135400,282196490,17910,17920,17920,17910,52
|
|
20240117,135300,281264790,17930,17930,17930,17930,46
|
|
20240117,135200,280440010,17900,17910,17910,17900,36
|
|
20240117,135100,279795590,17900,17940,17940,17900,374
|
|
20240117,135000,273093560,17940,17930,17940,17930,54
|
|
20240117,134900,272125290,17930,17930,17930,17930,56
|
|
20240117,134800,271121210,17940,17940,17950,17940,77
|
|
20240117,134700,269739640,17940,17930,17940,17930,41
|
|
20240117,134600,269004390,17930,17930,17930,17930,31
|
|
20240117,134500,268448560,17930,17940,17940,17930,81
|
|
20240117,134400,266995780,17940,17930,17940,17930,33
|
|
20240117,134300,266403940,17930,17940,17940,17930,42
|
|
20240117,134200,265650540,17940,17970,17970,17940,66
|
|
20240117,134100,264465780,17970,17970,17970,17970,46
|
|
20240117,134000,263639160,17970,17930,17970,17930,75
|
|
20240117,133900,262293190,17930,17930,17940,17930,95
|
|
20240117,133800,260589700,17940,17950,17950,17940,38
|
|
20240117,133700,259907930,17950,17940,17950,17940,50
|
|
20240117,133600,259010580,17940,17940,17940,17940,25
|
|
20240117,133500,258562080,17960,17940,17960,17940,82
|
|
20240117,133400,257089540,17940,17930,17940,17930,72
|
|
20240117,133300,255798240,17940,17940,17940,17940,19
|
|
20240117,133200,255457380,17930,17940,17940,17930,46
|
|
20240117,133100,254632580,17940,17940,17940,17930,58
|
|
20240117,133000,253592230,17940,17940,17940,17940,13
|
|
20240117,132900,253359010,17940,17940,17940,17930,161
|
|
20240117,132800,250472020,17960,17960,17960,17960,92
|
|
20240117,132700,248819700,17940,17940,17940,17940,0
|
|
20240117,132600,248819700,17940,17960,17960,17940,36
|
|
20240117,132500,248173840,17970,17970,17970,17970,8
|
|
20240117,132400,248030080,18030,18030,18030,18030,39
|
|
20240117,132300,247326910,17940,17940,17940,17940,0
|
|
20240117,132200,247326910,17940,17940,17940,17940,44
|
|
20240117,132100,246537550,17950,18040,18040,17950,111
|
|
20240117,132000,244541680,17950,17950,17950,17950,0
|
|
20240117,131900,244541680,17950,17950,17950,17950,44
|
|
20240117,131800,243751880,18040,17940,18040,17940,69
|
|
20240117,131700,242510120,18040,18040,18040,18040,0
|
|
20240117,131600,242510120,18040,17950,18040,17950,41
|
|
20240117,131500,241774080,18020,18020,18020,18020,4
|
|
20240117,131400,241702000,18020,18030,18030,18020,51
|
|
20240117,131300,240782590,17950,17950,17950,17950,0
|
|
20240117,131200,240782590,17950,17950,17950,17950,44
|
|
20240117,131100,239992790,18030,17950,18030,17950,1260
|
|
20240117,131000,217372670,17950,17950,17950,17950,0
|
|
20240117,130900,217372670,17950,17960,17960,17950,43
|
|
20240117,130800,216600700,18030,18030,18030,18030,38
|
|
20240117,130700,215915560,17950,17950,17950,17950,0
|
|
20240117,130600,215915560,17950,18020,18020,17950,119
|
|
20240117,130500,213774870,18020,18040,18040,18020,40
|
|
20240117,130400,213053290,17950,17950,17950,17950,0
|
|
20240117,130300,213053290,17950,17950,17950,17950,23
|
|
20240117,130200,212640440,17960,17960,17960,17960,21
|
|
20240117,130100,212263280,18040,18040,18040,18040,38
|
|
20240117,130000,211577760,17960,17960,17960,17960,0
|
|
20240117,125900,211577760,17960,17960,17960,17960,69
|
|
20240117,125800,210338520,18040,17960,18040,17960,89
|
|
20240117,125700,208736960,17960,17960,17960,17960,130
|
|
20240117,125600,206402160,17970,17970,17970,17970,53
|
|
20240117,125500,205449750,17990,17990,17990,17990,38
|
|
20240117,125400,204766130,17960,17960,17960,17960,0
|
|
20240117,125300,204766130,17960,17970,17970,17960,44
|
|
20240117,125200,203975460,17990,17990,17990,17990,0
|
|
20240117,125100,203975460,17990,17990,17990,17990,39
|
|
20240117,125000,203273850,17970,17970,17970,17970,0
|
|
20240117,124900,203273850,17970,17970,17970,17970,44
|
|
20240117,124800,202483170,17990,17990,17990,17990,39
|
|
20240117,124700,201781560,17960,17960,17960,17960,0
|
|
20240117,124600,201781560,17960,17970,17970,17960,43
|
|
20240117,124500,201009030,17990,17980,17990,17970,46
|
|
20240117,124400,200181920,17970,17980,17980,17970,39
|
|
20240117,124300,199480710,17980,17990,17990,17980,44
|
|
20240117,124200,198689520,18040,18040,18040,18040,38
|
|
20240117,124100,198004000,17970,17970,17970,17970,0
|
|
20240117,124000,198004000,17970,17970,17970,17970,30
|
|
20240117,123900,197464900,17970,17970,17970,17970,26
|
|
20240117,123800,196997680,18040,18040,18040,18040,39
|
|
20240117,123700,196294120,17970,17970,17970,17970,0
|
|
20240117,123600,196294120,17970,17970,17970,17970,62
|
|
20240117,123500,195179980,18030,18030,18030,18030,38
|
|
20240117,123400,194494840,17970,17970,17970,17970,0
|
|
20240117,123300,194494840,17970,17970,17970,17970,44
|
|
20240117,123200,193704160,18030,18030,18030,18030,44
|
|
20240117,123100,192910840,17970,17970,17970,17970,0
|
|
20240117,123000,192910840,17970,17970,17970,17970,0
|
|
20240117,122900,192910840,17970,17970,17970,17970,44
|
|
20240117,122800,192120160,18030,18030,18030,18030,39
|
|
20240117,122700,191416990,17970,17970,17970,17970,0
|
|
20240117,122600,191416990,17970,17970,17970,17970,101
|
|
20240117,122500,189602020,17970,18040,18040,17970,39
|
|
20240117,122400,188898530,17970,17970,17970,17970,0
|
|
20240117,122300,188898530,17970,17970,17970,17970,44
|
|
20240117,122200,188107850,18050,18050,18050,18050,39
|
|
20240117,122100,187403900,17960,17960,17960,17960,0
|
|
20240117,122000,187403900,17960,17960,17960,17960,39
|
|
20240117,121900,186703460,18040,18040,18040,18040,58
|
|
20240117,121800,185657140,17960,17960,17960,17960,0
|
|
20240117,121700,185657140,17960,17960,17960,17960,17
|
|
20240117,121600,185351820,17970,17970,17970,17970,27
|
|
20240117,121500,184866630,18040,18040,18040,18040,39
|
|
20240117,121400,184163070,17970,17970,17970,17970,0
|
|
20240117,121300,184163070,17970,17970,17970,17970,44
|
|
20240117,121200,183372390,17970,18040,18040,17970,39
|
|
20240117,121100,182668900,17960,17970,17970,17960,21
|
|
20240117,121000,182291730,17970,17980,17980,17970,6
|
|
20240117,120900,182183870,18000,18000,18000,18000,54
|
|
20240117,120800,181211870,17960,17960,17960,17960,0
|
|
20240117,120700,181211870,17960,17960,17960,17960,0
|
|
20240117,120600,181211870,17960,17970,17970,17960,47
|
|
20240117,120500,180367640,18000,18000,18000,18000,38
|
|
20240117,120400,179683640,17970,17970,17970,17970,0
|
|
20240117,120300,179683640,17970,17980,17980,17970,44
|
|
20240117,120200,178892820,18000,18000,18000,18000,39
|
|
20240117,120100,178190820,17970,17970,17970,17970,0
|
|
20240117,120000,178190820,17970,17990,17990,17970,90
|
|
20240117,115900,176572370,18000,18000,18000,18000,38
|
|
20240117,115800,175888370,17990,18000,18000,17990,3
|
|
20240117,115700,175834380,17990,18010,18020,17990,481
|
|
20240117,115600,167176050,18020,18060,18060,18020,56
|
|
20240117,115500,166165370,18020,18020,18020,18020,0
|
|
20240117,115400,166165370,18020,18020,18020,18020,12
|
|
20240117,115300,165949130,18030,18030,18030,18030,32
|
|
20240117,115200,165372170,18060,18060,18060,18060,38
|
|
20240117,115100,164685890,18020,18020,18020,18020,0
|
|
20240117,115000,164685890,18020,18020,18020,18020,37
|
|
20240117,114900,164019150,18050,18050,18050,18050,46
|
|
20240117,114800,163188850,18020,18020,18020,18020,0
|
|
20240117,114700,163188850,18020,18020,18020,18020,44
|
|
20240117,114600,162395970,18050,18050,18050,18050,38
|
|
20240117,114500,161710070,18010,18010,18010,18010,0
|
|
20240117,114400,161710070,18010,18020,18020,18010,24
|
|
20240117,114300,161277730,18030,18050,18050,18030,62
|
|
20240117,114200,160159090,18040,18040,18040,18040,40
|
|
20240117,114100,159437490,18040,18040,18040,18040,8
|
|
20240117,114000,159293170,18040,18040,18040,18040,43
|
|
20240117,113900,158517450,18070,18040,18070,18040,39
|
|
20240117,113800,157812750,18070,18060,18070,18040,17
|
|
20240117,113700,157506020,18070,18020,18070,18010,49
|
|
20240117,113600,156623170,18080,18080,18080,18080,39
|
|
20240117,113500,155918050,17990,17990,17990,17990,0
|
|
20240117,113400,155918050,17990,17990,17990,17990,0
|
|
20240117,113300,155918050,17990,18100,18100,17990,101
|
|
20240117,113200,154096880,17990,17990,17990,17990,99
|
|
20240117,113100,152315870,17990,17990,17990,17990,18
|
|
20240117,113000,151992050,18000,18000,18000,18000,26
|
|
20240117,112900,151524050,18100,18100,18100,18100,39
|
|
20240117,112800,150818150,18000,18000,18000,18000,0
|
|
20240117,112700,150818150,18000,18000,18000,18000,44
|
|
20240117,112600,150026150,18090,18090,18090,18090,50
|
|
20240117,112500,149121650,18010,18010,18010,18010,0
|
|
20240117,112400,149121650,18010,18010,18010,18010,0
|
|
20240117,112300,149121650,18010,18010,18010,18010,74
|
|
20240117,112200,147788910,18000,18000,18000,18000,0
|
|
20240117,112100,147788910,18000,18020,18020,18000,41
|
|
20240117,112000,147050740,18050,18100,18100,18050,56
|
|
20240117,111900,146037640,18000,18000,18000,18000,0
|
|
20240117,111800,146037640,18000,18100,18100,18000,55
|
|
20240117,111700,145046720,18010,18010,18010,18010,45
|
|
20240117,111600,144236270,18100,18100,18100,18100,67
|
|
20240117,111500,143023570,18020,18020,18020,18020,0
|
|
20240117,111400,143023570,18020,18020,18020,18020,100
|
|
20240117,111300,141221570,18110,18110,18110,18110,38
|
|
20240117,111200,140533390,18020,18020,18020,18020,0
|
|
20240117,111100,140533390,18020,18020,18020,18020,9
|
|
20240117,111000,140371210,18070,18100,18100,18070,75
|
|
20240117,110900,139014610,18010,18010,18010,18010,0
|
|
20240117,110800,139014610,18010,18010,18010,18010,0
|
|
20240117,110700,139014610,18010,18100,18100,18010,44
|
|
20240117,110600,138221720,18100,18110,18110,18100,64
|
|
20240117,110500,137062790,18010,18010,18010,18010,0
|
|
20240117,110400,137062790,18010,18020,18020,18010,48
|
|
20240117,110300,136197870,18110,18110,18110,18110,39
|
|
20240117,110200,135491580,18020,18020,18020,18020,0
|
|
20240117,110100,135491580,18020,18020,18020,18020,27
|
|
20240117,110000,135005040,18050,18050,18110,18050,56
|
|
20240117,105900,133991960,18110,18110,18110,18110,3
|
|
20240117,105800,133937630,18020,18020,18020,18020,0
|
|
20240117,105700,133937630,18020,18120,18120,18020,82
|
|
20240117,105600,132456090,18020,18020,18020,18020,1
|
|
20240117,105500,132438070,18120,18120,18120,18120,1
|
|
20240117,105400,132419950,18120,18100,18120,18100,76
|
|
20240117,105300,131044170,18120,18090,18120,18090,5
|
|
20240117,105200,130953660,18010,18010,18010,18010,0
|
|
20240117,105100,130953660,18010,18010,18010,18010,44
|
|
20240117,105000,130161220,18100,18100,18100,18100,39
|
|
20240117,104900,129455320,18010,18010,18010,18010,0
|
|
20240117,104800,129455320,18010,18010,18010,18010,20
|
|
20240117,104700,129095120,18110,18110,18110,18110,94
|
|
20240117,104600,127392780,18110,18000,18110,18000,4
|
|
20240117,104500,127320450,18000,18000,18000,18000,0
|
|
20240117,104400,127320450,18000,18110,18110,18000,44
|
|
20240117,104300,126526470,18110,18110,18110,18110,36
|
|
20240117,104200,125874510,18090,18090,18090,18090,3
|
|
20240117,104100,125820240,18000,18090,18090,18000,75
|
|
20240117,104000,124469610,18100,18110,18110,18010,40
|
|
20240117,103900,123745690,18010,18010,18010,18010,0
|
|
20240117,103800,123745690,18010,18010,18010,18010,0
|
|
20240117,103700,123745690,18010,18130,18130,18010,85
|
|
20240117,103600,122209800,18130,18130,18130,18130,3
|
|
20240117,103500,122155410,18130,18130,18130,18130,3
|
|
20240117,103400,122101020,18010,18130,18130,18010,82
|
|
20240117,103300,120619640,18130,18010,18130,18010,4
|
|
20240117,103200,120547240,18130,18130,18130,18130,3
|
|
20240117,103100,120492850,18030,18030,18030,18030,44
|
|
20240117,103000,119699530,18120,18120,18120,18120,53
|
|
20240117,102900,118739170,18120,18120,18120,18120,0
|
|
20240117,102800,118739170,18120,18120,18120,18120,3
|
|
20240117,102700,118684810,18020,18090,18100,18020,86
|
|
20240117,102600,117131820,18010,18010,18010,18010,0
|
|
20240117,102500,117131820,18010,18010,18010,18010,0
|
|
20240117,102400,117131820,18010,17970,18010,17970,64
|
|
20240117,102300,115981060,17970,17970,17970,17970,0
|
|
20240117,102200,115981060,17970,17970,17970,17970,0
|
|
20240117,102100,115981060,17970,17970,17970,17970,4
|
|
20240117,102000,115909180,17970,17980,17980,17970,82
|
|
20240117,101900,114435230,17970,17970,17970,17970,0
|
|
20240117,101800,114435230,17970,17970,17970,17970,31
|
|
20240117,101700,113878160,17970,17970,17970,17970,44
|
|
20240117,101600,113087480,17970,17970,17970,17970,0
|
|
20240117,101500,113087480,17970,17970,17970,17970,0
|
|
20240117,101400,113087480,17970,17970,17970,17970,43
|
|
20240117,101300,112314770,17970,17970,17970,17970,31
|
|
20240117,101200,111757700,17970,17970,17970,17970,0
|
|
20240117,101100,111757700,17970,17970,17970,17970,44
|
|
20240117,101000,110967020,17990,17990,17990,17990,1
|
|
20240117,100900,110949030,17990,17970,17990,17970,32
|
|
20240117,100800,110373500,17980,17980,17980,17970,52
|
|
20240117,100700,109438980,17980,17960,17980,17960,41
|
|
20240117,100600,108701820,17980,17980,17980,17980,2
|
|
20240117,100500,108665860,17980,17980,17980,17980,6
|
|
20240117,100400,108557980,17960,17960,17960,17960,44
|
|
20240117,100300,107767740,17960,17960,17960,17960,10
|
|
20240117,100200,107588140,17980,17950,17980,17950,585
|
|
20240117,100100,97087360,17950,17960,17960,17950,82
|
|
20240117,100000,95615080,17960,17960,17960,17960,183
|
|
20240117,095900,92328400,17960,17980,17980,17960,21
|
|
20240117,095800,91951030,17970,17970,17970,17970,57
|
|
20240117,095700,90926740,17970,17970,17970,17970,48
|
|
20240117,095600,90064180,17980,17980,17980,17980,0
|
|
20240117,095500,90064180,17980,17980,17980,17980,5
|
|
20240117,095400,89974280,17980,17960,17980,17960,111
|
|
20240117,095300,87979960,17960,17960,17960,17960,0
|
|
20240117,095200,87979960,17960,17960,17960,17960,26
|
|
20240117,095100,87513000,17960,17960,17960,17960,56
|
|
20240117,095000,86507240,17960,17960,17960,17960,20
|
|
20240117,094900,86148040,17950,17950,17950,17950,1
|
|
20240117,094800,86130090,17950,17960,17960,17950,60
|
|
20240117,094700,85052530,17990,17990,17990,17990,2
|
|
20240117,094600,85016550,17990,17990,17990,17960,15
|
|
20240117,094500,84747060,17950,17960,17960,17950,44
|
|
20240117,094400,83956870,17960,18000,18000,17960,52
|
|
20240117,094300,83022870,18000,17990,18000,17990,14
|
|
20240117,094200,82770950,17990,17990,17990,17990,17
|
|
20240117,094100,82465120,17990,17990,17990,17950,62
|
|
20240117,094000,81351500,17990,17990,17990,17990,3
|
|
20240117,093900,81297530,17990,17990,17990,17990,4
|
|
20240117,093800,81225570,17950,17960,17960,17950,44
|
|
20240117,093700,80435380,18000,18000,18000,18000,8
|
|
20240117,093600,80291380,17950,17950,17950,17950,1
|
|
20240117,093500,80273430,17950,17970,17970,17950,94
|
|
20240117,093400,78585000,18000,17960,18000,17960,78
|
|
20240117,093300,77183990,17960,17960,17960,17960,0
|
|
20240117,093200,77183990,17960,17960,17960,17960,26
|
|
20240117,093100,76717030,17970,18000,18000,17970,19
|
|
20240117,093000,76375540,18000,17970,18000,17970,42
|
|
20240117,092900,75620740,17970,17970,17970,17970,2
|
|
20240117,092800,75584800,17970,17960,17970,17960,46
|
|
20240117,092700,74758620,17960,17960,17960,17960,6
|
|
20240117,092600,74650860,17960,17960,17960,17960,3
|
|
20240117,092500,74596980,17910,17910,17910,17910,234
|
|
20240117,092400,70406040,17890,17900,17910,17880,62
|
|
20240117,092300,69296700,17900,17920,17930,17900,508
|
|
20240117,092200,60196890,17930,17960,17960,17920,554
|
|
20240117,092100,50255690,18000,18010,18010,17950,572
|
|
20240117,092000,39963720,18030,18030,18030,18030,2
|
|
20240117,091900,39927660,18030,18030,18030,18010,283
|
|
20240117,091800,34827900,18030,18020,18030,18020,362
|
|
20240117,091700,28304640,18020,18020,18020,18020,0
|
|
20240117,091600,28304640,18020,18020,18020,18020,1
|
|
20240117,091500,28286620,18020,18050,18050,18020,35
|
|
20240117,091400,27655470,18050,18050,18050,18050,50
|
|
20240117,091300,26752970,18050,18060,18060,18050,63
|
|
20240117,091200,25615720,18060,18100,18100,18060,395
|
|
20240117,091100,18466660,18100,18100,18100,18100,0
|
|
20240117,091000,18466660,18100,18100,18100,18100,0
|
|
20240117,090900,18466660,18100,18100,18100,18100,320
|
|
20240117,090800,12674660,18100,18100,18100,18100,0
|
|
20240117,090700,12674660,18100,18100,18100,18100,10
|
|
20240117,090600,12493660,18100,18110,18110,18100,79
|
|
20240117,090500,11063240,18200,18200,18200,18200,0
|
|
20240117,090400,11063240,18200,18200,18200,18200,0
|
|
20240117,090300,11063240,18200,18240,18240,18200,522
|
|
20240117,090200,1562440,18200,18200,18200,18200,50
|
|
20240117,090100,652440,18240,18240,18240,18240,0
|
|
20240117,090000,652440,18240,18100,18240,18100,20
|