600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185700,297095150,17820,17820,17820,17820,203
|
|
20240119,185600,297095150,17820,17820,17820,17820,0
|
|
20240119,185500,297095150,17820,17820,17820,17820,0
|
|
20240119,185400,297095150,17820,17820,17820,17820,0
|
|
20240119,185300,297095150,17820,17820,17820,17820,0
|
|
20240119,185200,297095150,17820,17820,17820,17820,0
|
|
20240119,185100,297095150,17820,17820,17820,17820,0
|
|
20240119,185000,297095150,17820,17820,17820,17820,0
|
|
20240119,184900,297095150,17820,17820,17820,17820,0
|
|
20240119,184800,297095150,17820,17820,17820,17820,0
|
|
20240119,184700,297095150,17820,17820,17820,17820,0
|
|
20240119,184600,297095150,17820,17820,17820,17820,0
|
|
20240119,184500,297095150,17820,17820,17820,17820,0
|
|
20240119,184400,297095150,17820,17820,17820,17820,0
|
|
20240119,184300,297095150,17820,17820,17820,17820,0
|
|
20240119,184200,297095150,17820,17820,17820,17820,0
|
|
20240119,184100,297095150,17820,17820,17820,17820,0
|
|
20240119,184000,297095150,17820,17820,17820,17820,0
|
|
20240119,183900,297095150,17820,17820,17820,17820,0
|
|
20240119,183800,297095150,17820,17820,17820,17820,0
|
|
20240119,183700,297095150,17820,17820,17820,17820,0
|
|
20240119,183600,297095150,17820,17820,17820,17820,0
|
|
20240119,183500,297095150,17820,17820,17820,17820,0
|
|
20240119,183400,297095150,17820,17820,17820,17820,0
|
|
20240119,183300,297095150,17820,17820,17820,17820,0
|
|
20240119,183200,297095150,17820,17820,17820,17820,0
|
|
20240119,183100,297095150,17820,17820,17820,17820,0
|
|
20240119,183000,297095150,17820,17820,17820,17820,0
|
|
20240119,182900,297095150,17820,17820,17820,17820,0
|
|
20240119,182800,297095150,17820,17820,17820,17820,0
|
|
20240119,182700,297095150,17820,17820,17820,17820,203
|
|
20240119,182600,297095150,17820,17820,17820,17820,0
|
|
20240119,182500,297095150,17820,17820,17820,17820,0
|
|
20240119,182400,297095150,17820,17820,17820,17820,0
|
|
20240119,182300,297095150,17820,17820,17820,17820,0
|
|
20240119,182200,297095150,17820,17820,17820,17820,0
|
|
20240119,182100,297095150,17820,17820,17820,17820,0
|
|
20240119,182000,297095150,17820,17820,17820,17820,0
|
|
20240119,181900,297095150,17820,17820,17820,17820,0
|
|
20240119,181800,297095150,17820,17820,17820,17820,0
|
|
20240119,181700,297095150,17820,17820,17820,17820,0
|
|
20240119,181600,297095150,17820,17820,17820,17820,0
|
|
20240119,181500,297095150,17820,17820,17820,17820,0
|
|
20240119,181400,297095150,17820,17820,17820,17820,0
|
|
20240119,181300,297095150,17820,17820,17820,17820,0
|
|
20240119,181200,297095150,17820,17820,17820,17820,0
|
|
20240119,181100,297095150,17820,17820,17820,17820,0
|
|
20240119,181000,297095150,17820,17820,17820,17820,0
|
|
20240119,180900,297095150,17820,17820,17820,17820,0
|
|
20240119,180800,297095150,17820,17820,17820,17820,0
|
|
20240119,180700,297095150,17820,17820,17820,17820,0
|
|
20240119,180600,297095150,17820,17820,17820,17820,0
|
|
20240119,180500,297095150,17820,17820,17820,17820,0
|
|
20240119,180400,297095150,17820,17820,17820,17820,0
|
|
20240119,180300,297095150,17820,17820,17820,17820,0
|
|
20240119,180200,297095150,17820,17820,17820,17820,0
|
|
20240119,180100,297095150,17820,17820,17820,17820,0
|
|
20240119,180000,297095150,17820,17820,17820,17820,0
|
|
20240119,175900,297095150,17820,17820,17820,17820,0
|
|
20240119,175800,297095150,17820,17820,17820,17820,0
|
|
20240119,175700,297095150,17820,17820,17820,17820,203
|
|
20240119,175600,297095150,17820,17820,17820,17820,0
|
|
20240119,175500,297095150,17820,17820,17820,17820,0
|
|
20240119,175400,297095150,17820,17820,17820,17820,0
|
|
20240119,175300,297095150,17820,17820,17820,17820,0
|
|
20240119,175200,297095150,17820,17820,17820,17820,0
|
|
20240119,175100,297095150,17820,17820,17820,17820,0
|
|
20240119,175000,297095150,17820,17820,17820,17820,0
|
|
20240119,174900,297095150,17820,17820,17820,17820,0
|
|
20240119,174800,297095150,17820,17820,17820,17820,0
|
|
20240119,174700,297095150,17820,17820,17820,17820,0
|
|
20240119,174600,297095150,17820,17820,17820,17820,0
|
|
20240119,174500,297095150,17820,17820,17820,17820,0
|
|
20240119,174400,297095150,17820,17820,17820,17820,0
|
|
20240119,174300,297095150,17820,17820,17820,17820,0
|
|
20240119,174200,297095150,17820,17820,17820,17820,0
|
|
20240119,174100,297095150,17820,17820,17820,17820,0
|
|
20240119,174000,297095150,17820,17820,17820,17820,0
|
|
20240119,173900,297095150,17820,17820,17820,17820,0
|
|
20240119,173800,297095150,17820,17820,17820,17820,0
|
|
20240119,173700,297095150,17820,17820,17820,17820,0
|
|
20240119,173600,297095150,17820,17820,17820,17820,0
|
|
20240119,173500,297095150,17820,17820,17820,17820,0
|
|
20240119,173400,297095150,17820,17820,17820,17820,0
|
|
20240119,173300,297095150,17820,17820,17820,17820,0
|
|
20240119,173200,297095150,17820,17820,17820,17820,0
|
|
20240119,173100,297095150,17820,17820,17820,17820,0
|
|
20240119,173000,297095150,17820,17820,17820,17820,0
|
|
20240119,172900,297095150,17820,17820,17820,17820,0
|
|
20240119,172800,297095150,17820,17820,17820,17820,0
|
|
20240119,172700,297095150,17820,17820,17820,17820,203
|
|
20240119,172600,297095150,17820,17820,17820,17820,0
|
|
20240119,172500,297095150,17820,17820,17820,17820,0
|
|
20240119,172400,297095150,17820,17820,17820,17820,0
|
|
20240119,172300,297095150,17820,17820,17820,17820,0
|
|
20240119,172200,297095150,17820,17820,17820,17820,0
|
|
20240119,172100,297095150,17820,17820,17820,17820,0
|
|
20240119,172000,297095150,17820,17820,17820,17820,0
|
|
20240119,171900,297095150,17820,17820,17820,17820,0
|
|
20240119,171800,297095150,17820,17820,17820,17820,0
|
|
20240119,171700,297095150,17820,17820,17820,17820,0
|
|
20240119,171600,297095150,17820,17820,17820,17820,0
|
|
20240119,171500,297095150,17820,17820,17820,17820,0
|
|
20240119,171400,297095150,17820,17820,17820,17820,0
|
|
20240119,171300,297095150,17820,17820,17820,17820,0
|
|
20240119,171200,297095150,17820,17820,17820,17820,0
|
|
20240119,171100,297095150,17820,17820,17820,17820,0
|
|
20240119,171000,297095150,17820,17820,17820,17820,0
|
|
20240119,170900,297095150,17820,17820,17820,17820,0
|
|
20240119,170800,297095150,17820,17820,17820,17820,0
|
|
20240119,170700,297095150,17820,17820,17820,17820,0
|
|
20240119,170600,297095150,17820,17820,17820,17820,0
|
|
20240119,170500,297095150,17820,17820,17820,17820,0
|
|
20240119,170400,297095150,17820,17820,17820,17820,0
|
|
20240119,170300,297095150,17820,17820,17820,17820,0
|
|
20240119,170200,297095150,17820,17820,17820,17820,0
|
|
20240119,170100,297095150,17820,17820,17820,17820,0
|
|
20240119,170000,297095150,17820,17820,17820,17820,0
|
|
20240119,165900,297095150,17820,17820,17820,17820,0
|
|
20240119,165800,297095150,17820,17820,17820,17820,0
|
|
20240119,165700,297095150,17820,17820,17820,17820,203
|
|
20240119,165600,297095150,17820,17820,17820,17820,0
|
|
20240119,165500,297095150,17820,17820,17820,17820,0
|
|
20240119,165400,297095150,17820,17820,17820,17820,0
|
|
20240119,165300,297095150,17820,17820,17820,17820,0
|
|
20240119,165200,297095150,17820,17820,17820,17820,0
|
|
20240119,165100,297095150,17820,17820,17820,17820,0
|
|
20240119,165000,297095150,17820,17820,17820,17820,0
|
|
20240119,164900,297095150,17820,17820,17820,17820,0
|
|
20240119,164800,297095150,17820,17820,17820,17820,0
|
|
20240119,164700,297095150,17820,17820,17820,17820,0
|
|
20240119,164600,297095150,17820,17820,17820,17820,0
|
|
20240119,164500,297095150,17820,17820,17820,17820,0
|
|
20240119,164400,297095150,17820,17820,17820,17820,0
|
|
20240119,164300,297095150,17820,17820,17820,17820,0
|
|
20240119,164200,297095150,17820,17820,17820,17820,0
|
|
20240119,164100,297095150,17820,17820,17820,17820,0
|
|
20240119,164000,297095150,17820,17820,17820,17820,0
|
|
20240119,163900,297095150,17820,17820,17820,17820,0
|
|
20240119,163800,297095150,17820,17820,17820,17820,0
|
|
20240119,163700,297095150,17820,17820,17820,17820,0
|
|
20240119,163600,297095150,17820,17820,17820,17820,0
|
|
20240119,163500,297095150,17820,17820,17820,17820,0
|
|
20240119,163400,297095150,17820,17820,17820,17820,0
|
|
20240119,163300,297095150,17820,17820,17820,17820,0
|
|
20240119,163200,297095150,17820,17820,17820,17820,0
|
|
20240119,163100,297095150,17820,17820,17820,17820,0
|
|
20240119,163000,297095150,17820,17820,17820,17820,0
|
|
20240119,162900,297095150,17820,17820,17820,17820,0
|
|
20240119,162800,297095150,17820,17820,17820,17820,0
|
|
20240119,162700,297095150,17820,17820,17820,17820,203
|
|
20240119,162600,297095150,17820,17820,17820,17820,0
|
|
20240119,162500,297095150,17820,17820,17820,17820,0
|
|
20240119,162400,297095150,17820,17820,17820,17820,0
|
|
20240119,162300,297095150,17820,17820,17820,17820,0
|
|
20240119,162200,297095150,17820,17820,17820,17820,0
|
|
20240119,162100,297095150,17820,17820,17820,17820,0
|
|
20240119,162000,297095150,17820,17820,17820,17820,0
|
|
20240119,161900,297095150,17820,17820,17820,17820,0
|
|
20240119,161800,297095150,17820,17820,17820,17820,0
|
|
20240119,161700,297095150,17820,17820,17820,17820,0
|
|
20240119,161600,297095150,17820,17820,17820,17820,0
|
|
20240119,161500,297095150,17820,17820,17820,17820,0
|
|
20240119,161400,297095150,17820,17820,17820,17820,0
|
|
20240119,161300,297095150,17820,17820,17820,17820,0
|
|
20240119,161200,297095150,17820,17820,17820,17820,0
|
|
20240119,161100,297095150,17820,17820,17820,17820,0
|
|
20240119,161000,297095150,17820,17820,17820,17820,0
|
|
20240119,160900,297095150,17820,17820,17820,17820,0
|
|
20240119,160800,297095150,17820,17820,17820,17820,0
|
|
20240119,160700,297095150,17820,17820,17820,17820,0
|
|
20240119,160600,297095150,17820,17820,17820,17820,0
|
|
20240119,160500,297095150,17820,17820,17820,17820,0
|
|
20240119,160400,297095150,17820,17820,17820,17820,0
|
|
20240119,160300,297095150,17820,17820,17820,17820,0
|
|
20240119,160200,297095150,17820,17820,17820,17820,0
|
|
20240119,160100,297095150,17820,17820,17820,17820,0
|
|
20240119,160000,297095150,17820,17820,17820,17820,0
|
|
20240119,155900,297095150,17820,17820,17820,17820,0
|
|
20240119,155800,297095150,17820,17820,17820,17820,0
|
|
20240119,155700,297095150,17820,17820,17820,17820,203
|
|
20240119,155600,297095150,17820,17820,17820,17820,0
|
|
20240119,155500,297095150,17820,17820,17820,17820,0
|
|
20240119,155400,297095150,17820,17820,17820,17820,0
|
|
20240119,155300,297095150,17820,17820,17820,17820,0
|
|
20240119,155200,297095150,17820,17820,17820,17820,0
|
|
20240119,155100,297095150,17820,17820,17820,17820,0
|
|
20240119,155000,297095150,17820,17820,17820,17820,0
|
|
20240119,154900,297095150,17820,17820,17820,17820,0
|
|
20240119,154800,297095150,17820,17820,17820,17820,0
|
|
20240119,154700,297095150,17820,17820,17820,17820,0
|
|
20240119,154600,297095150,17820,17820,17820,17820,0
|
|
20240119,154500,297095150,17820,17820,17820,17820,0
|
|
20240119,154400,297095150,17820,17820,17820,17820,0
|
|
20240119,154300,297095150,17820,17820,17820,17820,0
|
|
20240119,154200,297095150,17820,17820,17820,17820,0
|
|
20240119,154100,297095150,17820,17820,17820,17820,0
|
|
20240119,154000,297095150,17820,17820,17820,17820,0
|
|
20240119,153900,297095150,17820,17820,17820,17820,0
|
|
20240119,153800,297095150,17820,17820,17820,17820,0
|
|
20240119,153700,297095150,17820,17820,17820,17820,0
|
|
20240119,153600,297095150,17820,17820,17820,17820,0
|
|
20240119,153500,297095150,17820,17820,17820,17820,0
|
|
20240119,153400,297095150,17820,17820,17820,17820,0
|
|
20240119,153300,297095150,17820,17820,17820,17820,0
|
|
20240119,153200,297095150,17820,17820,17820,17820,0
|
|
20240119,153100,297095150,17820,17820,17820,17820,0
|
|
20240119,153000,297095150,17820,17820,17820,17820,203
|
|
20240119,152900,293477690,17820,17820,17820,17820,0
|
|
20240119,152800,293477690,17820,17820,17820,17820,0
|
|
20240119,152700,293477690,17820,17820,17820,17820,0
|
|
20240119,152600,293477690,17820,17820,17820,17820,0
|
|
20240119,152500,293477690,17820,17820,17820,17820,0
|
|
20240119,152400,293477690,17820,17820,17820,17820,0
|
|
20240119,152300,293477690,17820,17820,17820,17820,0
|
|
20240119,152200,293477690,17820,17820,17820,17820,0
|
|
20240119,152100,293477690,17820,17820,17820,17820,0
|
|
20240119,152000,293477690,17820,17820,17820,17820,0
|
|
20240119,151900,293477690,17820,17790,17850,17740,338
|
|
20240119,151800,287465560,17800,17790,17800,17790,6
|
|
20240119,151700,287358810,17850,17850,17870,17850,103
|
|
20240119,151600,285518430,17790,17870,17870,17790,46
|
|
20240119,151500,284696570,17780,17820,17820,17780,8
|
|
20240119,151400,284554290,17870,17850,17870,17850,154
|
|
20240119,151300,281802780,17860,17840,17860,17840,55
|
|
20240119,151200,280820550,17860,17860,17860,17860,34
|
|
20240119,151100,280213310,17860,17860,17860,17860,147
|
|
20240119,151000,277587890,17840,17840,17840,17840,1
|
|
20240119,150900,277570050,17870,17830,17870,17830,154
|
|
20240119,150800,274818140,17860,17860,17860,17860,2
|
|
20240119,150700,274782420,17870,17860,17870,17860,99
|
|
20240119,150600,273013380,17860,17840,17860,17840,109
|
|
20240119,150500,271066680,17840,17830,17870,17830,53
|
|
20240119,150400,270119670,17870,17870,17870,17870,16
|
|
20240119,150300,269833750,17870,17870,17870,17870,141
|
|
20240119,150200,267314080,17870,17870,17870,17870,51
|
|
20240119,150100,266402710,17870,17870,17870,17870,222
|
|
20240119,150000,262435570,17860,17830,17860,17830,9
|
|
20240119,145900,262274860,17860,17860,17860,17860,2
|
|
20240119,145800,262239140,17870,17860,17870,17860,191
|
|
20240119,145700,258825980,17860,17860,17860,17860,14
|
|
20240119,145600,258575940,17860,17860,17860,17860,1
|
|
20240119,145500,258558080,17860,17840,17860,17840,152
|
|
20240119,145400,255843380,17840,17850,17860,17840,58
|
|
20240119,145300,254807580,17850,17850,17850,17850,96
|
|
20240119,145200,253093980,17850,17850,17850,17850,15
|
|
20240119,145100,252826230,17800,17860,17860,17800,88
|
|
20240119,145000,251256770,17850,17850,17850,17850,54
|
|
20240119,144900,250292870,17830,17860,17860,17830,104
|
|
20240119,144800,248436990,17870,17870,17870,17870,51
|
|
20240119,144700,247525620,17870,17860,17870,17860,102
|
|
20240119,144600,245703390,17850,17850,17850,17850,52
|
|
20240119,144500,244775190,17840,17870,17870,17840,106
|
|
20240119,144400,242882620,17870,17870,17870,17870,52
|
|
20240119,144300,241953380,17860,17860,17860,17860,54
|
|
20240119,144200,240988940,17870,17870,17870,17870,102
|
|
20240119,144100,239166200,17860,17860,17860,17860,53
|
|
20240119,144000,238219620,17850,17770,17850,17770,276
|
|
20240119,143900,233293920,17760,17760,17760,17750,38
|
|
20240119,143800,232619060,17750,17740,17750,17740,42
|
|
20240119,143700,231873970,17730,17730,17730,17730,267
|
|
20240119,143600,227140060,17730,17730,17730,17730,0
|
|
20240119,143500,227140060,17730,17730,17730,17730,246
|
|
20240119,143400,222778480,17720,17710,17720,17710,43
|
|
20240119,143300,222016880,17700,17700,17700,17700,9
|
|
20240119,143200,221857580,17690,17690,17690,17690,15
|
|
20240119,143100,221592230,17690,17670,17690,17660,420
|
|
20240119,143000,214171850,17690,17670,17690,17670,8
|
|
20240119,142900,214030450,17670,17670,17670,17660,132
|
|
20240119,142800,211698230,17670,17670,17670,17670,61
|
|
20240119,142700,210620360,17670,17680,17680,17670,256
|
|
20240119,142600,206096320,17680,17670,17680,17670,55
|
|
20240119,142500,205123950,17670,17680,17680,17670,188
|
|
20240119,142400,201800310,17680,17680,17680,17680,240
|
|
20240119,142300,197557110,17680,17690,17690,17680,13
|
|
20240119,142200,197327200,17690,17690,17690,17690,1
|
|
20240119,142100,197309510,17690,17680,17690,17680,18
|
|
20240119,142000,196991260,17680,17680,17680,17680,0
|
|
20240119,141900,196991260,17680,17690,17690,17680,28
|
|
20240119,141800,196496180,17690,17690,17690,17690,0
|
|
20240119,141700,196496180,17690,17680,17690,17680,43
|
|
20240119,141600,195735520,17680,17680,17680,17680,1
|
|
20240119,141500,195717840,17680,17680,17690,17680,9
|
|
20240119,141400,195558690,17690,17680,17690,17680,26
|
|
20240119,141300,195098950,17690,17690,17690,17690,11
|
|
20240119,141200,194904360,17690,17690,17690,17690,4
|
|
20240119,141100,194833600,17680,17680,17680,17680,37
|
|
20240119,141000,194179440,17680,17680,17680,17680,2
|
|
20240119,140900,194144080,17680,17690,17690,17680,19
|
|
20240119,140800,193808010,17690,17700,17700,17690,9
|
|
20240119,140700,193648770,17700,17690,17700,17690,50
|
|
20240119,140600,192764020,17680,17690,17690,17680,11
|
|
20240119,140500,192569480,17690,17690,17690,17690,2
|
|
20240119,140400,192534100,17680,17680,17680,17680,0
|
|
20240119,140300,192534100,17680,17680,17700,17680,133
|
|
20240119,140200,190180580,17690,17680,17690,17680,7
|
|
20240119,140100,190056810,17690,17690,17690,17690,0
|
|
20240119,140000,190056810,17690,17700,17700,17690,201
|
|
20240119,135900,186500050,17700,17700,17700,17700,3
|
|
20240119,135800,186446950,17700,17710,17710,17700,21
|
|
20240119,135700,186075240,17710,17710,17710,17710,3
|
|
20240119,135600,186022110,17730,17710,17730,17710,35
|
|
20240119,135500,185401960,17710,17710,17710,17710,2
|
|
20240119,135400,185366540,17710,17710,17710,17710,16
|
|
20240119,135300,185083180,17710,17720,17720,17710,20
|
|
20240119,135200,184728950,17730,17730,17730,17730,0
|
|
20240119,135100,184728950,17730,17740,17740,17730,22
|
|
20240119,135000,184338680,17740,17740,17740,17740,0
|
|
20240119,134900,184338680,17740,17740,17740,17740,0
|
|
20240119,134800,184338680,17740,17750,17750,17740,20
|
|
20240119,134700,183983700,17750,17750,17750,17750,0
|
|
20240119,134600,183983700,17750,17740,17750,17740,84
|
|
20240119,134500,182493470,17740,17740,17740,17740,37
|
|
20240119,134400,181837090,17710,17710,17710,17710,0
|
|
20240119,134300,181837090,17710,17730,17730,17710,23
|
|
20240119,134200,181429670,17730,17730,17730,17730,97
|
|
20240119,134100,179709860,17730,17730,17730,17730,0
|
|
20240119,134000,179709860,17730,17730,17730,17730,0
|
|
20240119,133900,179709860,17730,17730,17730,17730,3
|
|
20240119,133800,179656670,17720,17720,17720,17720,0
|
|
20240119,133700,179656670,17720,17730,17730,17720,22
|
|
20240119,133600,179266810,17730,17730,17730,17730,17
|
|
20240119,133500,178965400,17730,17730,17730,17730,0
|
|
20240119,133400,178965400,17730,17730,17730,17730,33
|
|
20240119,133300,178380310,17720,17720,17720,17720,0
|
|
20240119,133200,178380310,17720,17730,17730,17720,49
|
|
20240119,133100,177511730,17730,17730,17730,17730,16
|
|
20240119,133000,177228050,17700,17700,17700,17700,0
|
|
20240119,132900,177228050,17700,17700,17700,17700,24
|
|
20240119,132800,176803250,17740,17740,17740,17740,0
|
|
20240119,132700,176803250,17740,17720,17740,17700,20
|
|
20240119,132600,176449150,17820,17820,17820,17820,0
|
|
20240119,132500,176449150,17820,17820,17820,17820,0
|
|
20240119,132400,176449150,17820,17820,17820,17820,0
|
|
20240119,132300,176449150,17820,17820,17820,17820,0
|
|
20240119,132200,176449150,17820,17850,17850,17700,22
|
|
20240119,132100,176059380,17750,17730,17750,17730,54
|
|
20240119,132000,175100910,17730,17710,17730,17710,21
|
|
20240119,131900,174728900,17700,17700,17700,17700,8
|
|
20240119,131800,174587300,17700,17710,17710,17690,37
|
|
20240119,131700,173932640,17690,17700,17700,17690,19
|
|
20240119,131600,173596510,17710,17710,17710,17710,3
|
|
20240119,131500,173543380,17710,17710,17710,17710,0
|
|
20240119,131400,173543380,17710,17710,17710,17710,14
|
|
20240119,131300,173295440,17690,17690,17690,17690,11
|
|
20240119,131200,173100850,17730,17730,17730,17730,3
|
|
20240119,131100,173047660,17680,17710,17710,17680,20
|
|
20240119,131000,172693950,17710,17700,17710,17700,1019
|
|
20240119,130900,154657640,17690,17670,17690,17670,149
|
|
20240119,130800,152022090,17680,17680,17680,17680,0
|
|
20240119,130700,152022090,17680,17680,17680,17680,5
|
|
20240119,130600,151933690,17670,17680,17680,17670,24
|
|
20240119,130500,151509560,17670,17670,17670,17670,0
|
|
20240119,130400,151509560,17670,17670,17670,17670,1
|
|
20240119,130300,151491890,17660,17660,17660,17660,0
|
|
20240119,130200,151491890,17660,17700,17700,17660,97
|
|
20240119,130100,149775290,17700,17740,17740,17700,1073
|
|
20240119,130000,130777970,17750,17780,17780,17750,356
|
|
20240119,125900,124458270,17790,17790,17790,17790,48
|
|
20240119,125800,123604350,17790,17800,17800,17790,8
|
|
20240119,125700,123462020,17800,17800,17800,17800,11
|
|
20240119,125600,123266220,17800,17820,17820,17800,136
|
|
20240119,125500,120845370,17810,17810,17810,17810,0
|
|
20240119,125400,120845370,17810,17810,17810,17810,1
|
|
20240119,125300,120827560,17810,17810,17810,17810,0
|
|
20240119,125200,120827560,17810,17800,17810,17800,12
|
|
20240119,125100,120613860,17800,17820,17820,17800,211
|
|
20240119,125000,116857940,17800,17800,17800,17800,0
|
|
20240119,124900,116857940,17800,17800,17800,17800,500
|
|
20240119,124800,107957940,17800,17850,17860,17800,1841
|
|
20240119,124700,75163190,17850,17850,17850,17850,286
|
|
20240119,124600,70058090,17850,17850,17850,17850,0
|
|
20240119,124500,70058090,17850,17870,17870,17850,441
|
|
20240119,124400,62180290,17880,17880,17880,17880,0
|
|
20240119,124300,62180290,17880,17880,17880,17880,0
|
|
20240119,124200,62180290,17880,17880,17880,17880,1
|
|
20240119,124100,62162410,17870,17870,17870,17870,0
|
|
20240119,124000,62162410,17870,17870,17870,17870,44
|
|
20240119,123900,61376130,17880,17880,17880,17880,3
|
|
20240119,123800,61322490,17860,17860,17860,17860,0
|
|
20240119,123700,61322490,17860,17860,17860,17860,0
|
|
20240119,123600,61322490,17860,17860,17860,17860,0
|
|
20240119,123500,61322490,17860,17870,17870,17860,20
|
|
20240119,123400,60965270,17870,17870,17870,17870,0
|
|
20240119,123300,60965270,17870,17870,17870,17870,19
|
|
20240119,123200,60625740,17870,17870,17870,17870,3
|
|
20240119,123100,60572130,17860,17860,17860,17860,2
|
|
20240119,123000,60536410,17850,17850,17850,17850,19
|
|
20240119,122900,60197260,17860,17860,17860,17860,13
|
|
20240119,122800,59965080,17860,17860,17860,17860,0
|
|
20240119,122700,59965080,17860,17860,17860,17860,1
|
|
20240119,122600,59947220,17860,17860,17860,17860,1
|
|
20240119,122500,59929360,17850,17860,17860,17850,25
|
|
20240119,122400,59483090,17860,17860,17860,17860,1
|
|
20240119,122300,59465230,17860,17860,17860,17860,0
|
|
20240119,122200,59465230,17860,17860,17860,17860,1
|
|
20240119,122100,59447370,17880,17880,17880,17880,0
|
|
20240119,122000,59447370,17880,17880,17880,17880,1
|
|
20240119,121900,59429490,17850,17860,17860,17850,20
|
|
20240119,121800,59072470,17850,17850,17850,17850,1
|
|
20240119,121700,59054620,17860,17880,17880,17860,108
|
|
20240119,121600,57125540,17860,17860,17860,17860,0
|
|
20240119,121500,57125540,17860,17860,17860,17860,0
|
|
20240119,121400,57125540,17860,17870,17870,17860,19
|
|
20240119,121300,56786180,17860,17860,17860,17860,0
|
|
20240119,121200,56786180,17860,17860,17860,17860,23
|
|
20240119,121100,56375400,17860,17860,17860,17860,0
|
|
20240119,121000,56375400,17860,17860,17860,17860,0
|
|
20240119,120900,56375400,17860,17870,17870,17860,20
|
|
20240119,120800,56018180,17870,17860,17870,17860,3
|
|
20240119,120700,55964580,17860,17860,17860,17860,0
|
|
20240119,120600,55964580,17860,17860,17860,17860,1
|
|
20240119,120500,55946720,17860,17860,17860,17860,0
|
|
20240119,120400,55946720,17860,17870,17870,17860,19
|
|
20240119,120300,55607340,17860,17860,17860,17860,0
|
|
20240119,120200,55607340,17860,17860,17860,17860,0
|
|
20240119,120100,55607340,17860,17860,17860,17860,0
|
|
20240119,120000,55607340,17860,17860,17860,17860,111
|
|
20240119,115900,53624880,17860,17880,17880,17860,27
|
|
20240119,115800,53142540,17880,17870,17880,17870,3
|
|
20240119,115700,53088910,17860,17860,17860,17860,0
|
|
20240119,115600,53088910,17860,17860,17860,17860,0
|
|
20240119,115500,53088910,17860,17860,17860,17860,17
|
|
20240119,115400,52785290,17860,17860,17860,17860,0
|
|
20240119,115300,52785290,17860,17870,17870,17860,19
|
|
20240119,115200,52445880,17890,17890,17890,17890,0
|
|
20240119,115100,52445880,17890,17870,17890,17870,313
|
|
20240119,115000,46852550,17890,17880,17890,17880,7
|
|
20240119,114900,46727380,17880,17880,17880,17880,0
|
|
20240119,114800,46727380,17880,17900,17900,17880,50
|
|
20240119,114700,45833320,17880,17880,17880,17880,0
|
|
20240119,114600,45833320,17880,17880,17880,17880,0
|
|
20240119,114500,45833320,17880,17880,17880,17880,0
|
|
20240119,114400,45833320,17880,17880,17880,17880,0
|
|
20240119,114300,45833320,17880,17890,17890,17880,22
|
|
20240119,114200,45439870,17890,17900,17900,17890,10
|
|
20240119,114100,45260880,17880,17880,17880,17880,1
|
|
20240119,114000,45243000,17890,17880,17890,17880,3
|
|
20240119,113900,45189340,17880,17880,17880,17880,0
|
|
20240119,113800,45189340,17880,17900,17900,17880,35
|
|
20240119,113700,44563270,17880,17880,17880,17880,0
|
|
20240119,113600,44563270,17880,17880,17880,17880,0
|
|
20240119,113500,44563270,17880,17880,17880,17880,0
|
|
20240119,113400,44563270,17880,17880,17880,17880,0
|
|
20240119,113300,44563270,17880,17880,17880,17880,37
|
|
20240119,113200,43901710,17890,17900,17900,17890,5
|
|
20240119,113100,43812230,17900,17900,17900,17900,0
|
|
20240119,113000,43812230,17900,17900,17900,17900,3
|
|
20240119,112900,43758530,17890,17890,17890,17890,0
|
|
20240119,112800,43758530,17890,17890,17890,17890,1
|
|
20240119,112700,43740640,17880,17890,17890,17880,35
|
|
20240119,112600,43114710,17890,17890,17890,17890,0
|
|
20240119,112500,43114710,17890,17890,17890,17890,0
|
|
20240119,112400,43114710,17890,17890,17890,17890,0
|
|
20240119,112300,43114710,17890,17880,17890,17880,4
|
|
20240119,112200,43043180,17880,17880,17880,17880,21
|
|
20240119,112100,42667700,17880,17890,17890,17880,37
|
|
20240119,112000,42005820,17880,17880,17880,17880,0
|
|
20240119,111900,42005820,17880,17880,17880,17880,0
|
|
20240119,111800,42005820,17880,17890,17890,17880,17
|
|
20240119,111700,41701850,17890,17910,17940,17890,28
|
|
20240119,111600,41200720,17940,17940,17940,17940,0
|
|
20240119,111500,41200720,17940,17940,17940,17940,1
|
|
20240119,111400,41182780,17940,17940,17940,17940,1
|
|
20240119,111300,41164840,17890,17890,17890,17890,0
|
|
20240119,111200,41164840,17890,17920,17920,17890,19
|
|
20240119,111100,40824710,17940,17940,17940,17940,1
|
|
20240119,111000,40806770,17930,17920,17930,17920,2
|
|
20240119,110900,40770920,17900,17900,17910,17900,6
|
|
20240119,110800,40663500,17910,17910,17910,17910,1
|
|
20240119,110700,40645590,17900,17910,17910,17900,20
|
|
20240119,110600,40287460,17920,17920,17920,17920,1
|
|
20240119,110500,40269540,17950,17950,17950,17950,0
|
|
20240119,110400,40269540,17950,17950,17950,17950,0
|
|
20240119,110300,40269540,17950,17950,17950,17950,1
|
|
20240119,110200,40251590,17910,17910,17910,17910,0
|
|
20240119,110100,40251590,17910,17940,17950,17910,27
|
|
20240119,110000,39767950,17920,17920,17920,17920,1
|
|
20240119,105900,39750030,17950,17950,17950,17950,0
|
|
20240119,105800,39750030,17950,17930,17950,17930,7
|
|
20240119,105700,39624500,17910,17910,17910,17910,0
|
|
20240119,105600,39624500,17910,17910,17920,17910,69
|
|
20240119,105500,38388290,17910,17910,17910,17910,11
|
|
20240119,105400,38191280,17910,17910,17910,17910,1
|
|
20240119,105300,38173370,17910,17910,17910,17910,0
|
|
20240119,105200,38173370,17910,17910,17910,17910,1
|
|
20240119,105100,38155460,17910,17910,17910,17910,24
|
|
20240119,105000,37725620,17920,17920,17920,17920,13
|
|
20240119,104900,37492660,17910,17910,17910,17910,15
|
|
20240119,104800,37224010,17910,17910,17910,17910,1
|
|
20240119,104700,37206100,17910,17910,17910,17910,0
|
|
20240119,104600,37206100,17910,17910,17910,17910,25
|
|
20240119,104500,36758350,17920,17920,17920,17920,7
|
|
20240119,104400,36632910,17910,17910,17910,17910,1
|
|
20240119,104300,36615000,17910,17910,17910,17910,0
|
|
20240119,104200,36615000,17910,17910,17910,17910,18
|
|
20240119,104100,36292620,17910,17910,17910,17910,24
|
|
20240119,104000,35862780,17910,17920,17920,17910,2
|
|
20240119,103900,35826950,17910,17920,17920,17910,90
|
|
20240119,103800,34214240,17920,17940,17940,17920,118
|
|
20240119,103700,32097970,17940,17940,17940,17940,0
|
|
20240119,103600,32097970,17940,17940,17940,17940,4
|
|
20240119,103500,32026210,17960,17970,17970,17960,20
|
|
20240119,103400,31667000,17970,17950,17970,17950,17
|
|
20240119,103300,31361540,17950,17950,17950,17950,1
|
|
20240119,103200,31343590,17950,17960,17960,17950,190
|
|
20240119,103100,27931390,17960,17960,17960,17960,0
|
|
20240119,103000,27931390,17960,17960,17960,17960,22
|
|
20240119,102900,27536270,17960,17960,17970,17960,14
|
|
20240119,102800,27284730,17960,17960,17960,17960,0
|
|
20240119,102700,27284730,17960,17960,17960,17960,0
|
|
20240119,102600,27284730,17960,17960,17960,17960,1
|
|
20240119,102500,27266770,17960,17960,17960,17960,22
|
|
20240119,102400,26871650,17960,17960,17960,17960,1
|
|
20240119,102300,26853690,17960,17960,17960,17960,0
|
|
20240119,102200,26853690,17960,17960,17960,17960,10
|
|
20240119,102100,26674090,17970,17980,17980,17970,164
|
|
20240119,102000,23725540,17980,17980,17980,17960,23
|
|
20240119,101900,23312040,17980,17990,17990,17980,106
|
|
20240119,101800,21405200,17990,17990,17990,17990,0
|
|
20240119,101700,21405200,17990,17990,17990,17990,0
|
|
20240119,101600,21405200,17990,17990,17990,17990,46
|
|
20240119,101500,20577660,18000,17990,18000,17990,39
|
|
20240119,101400,19876020,17990,17990,17990,17990,1
|
|
20240119,101300,19858030,18000,18000,18000,18000,0
|
|
20240119,101200,19858030,18000,18000,18000,18000,1
|
|
20240119,101100,19840030,17990,17990,17990,17990,0
|
|
20240119,101000,19840030,17990,17990,17990,17990,1
|
|
20240119,100900,19822040,18000,18020,18020,18000,79
|
|
20240119,100800,18399350,18020,18010,18020,18010,13
|
|
20240119,100700,18165170,18010,18010,18010,18010,7
|
|
20240119,100600,18039100,17990,17990,17990,17990,0
|
|
20240119,100500,18039100,17990,17990,17990,17990,0
|
|
20240119,100400,18039100,17990,17990,17990,17990,0
|
|
20240119,100300,18039100,17990,17990,17990,17990,1
|
|
20240119,100200,18021110,18010,18010,18010,18010,1
|
|
20240119,100100,18003100,17990,17990,17990,17990,0
|
|
20240119,100000,18003100,17990,18000,18020,17990,32
|
|
20240119,095900,17427030,18010,18010,18010,18010,1
|
|
20240119,095800,17409020,18000,18000,18000,18000,0
|
|
20240119,095700,17409020,18000,18000,18000,18000,0
|
|
20240119,095600,17409020,18000,18000,18000,18000,0
|
|
20240119,095500,17409020,18000,18000,18000,18000,151
|
|
20240119,095400,14691020,18010,18010,18010,18010,0
|
|
20240119,095300,14691020,18010,18010,18010,18010,0
|
|
20240119,095200,14691020,18010,18010,18010,18010,0
|
|
20240119,095100,14691020,18010,18010,18010,18010,0
|
|
20240119,095000,14691020,18010,18010,18010,18010,2
|
|
20240119,094900,14655000,17990,17990,17990,17990,0
|
|
20240119,094800,14655000,17990,17990,17990,17990,0
|
|
20240119,094700,14655000,17990,17990,17990,17990,3
|
|
20240119,094600,14601030,17990,17990,17990,17990,20
|
|
20240119,094500,14241230,18000,18000,18000,18000,394
|
|
20240119,094400,7149230,17990,17990,17990,17990,0
|
|
20240119,094300,7149230,17990,17990,17990,17990,184
|
|
20240119,094200,3839070,17960,17960,17960,17960,0
|
|
20240119,094100,3839070,17960,17960,17960,17960,0
|
|
20240119,094000,3839070,17960,17980,17980,17960,43
|
|
20240119,093900,3065960,17980,17980,17980,17980,1
|
|
20240119,093800,3047980,17990,17990,17990,17990,5
|
|
20240119,093700,2958030,17990,17990,17990,17990,0
|
|
20240119,093600,2958030,17990,17990,17990,17990,1
|
|
20240119,093500,2940040,17990,17990,17990,17990,0
|
|
20240119,093400,2940040,17990,17990,17990,17990,0
|
|
20240119,093300,2940040,17990,17990,17990,17990,1
|
|
20240119,093200,2922050,17990,17990,17990,17990,0
|
|
20240119,093100,2922050,17990,17990,17990,17990,1
|
|
20240119,093000,2904060,17990,17990,17990,17990,0
|
|
20240119,092900,2904060,17990,17990,17990,17990,1
|
|
20240119,092800,2886070,18000,18000,18000,18000,0
|
|
20240119,092700,2886070,18000,18000,18000,18000,72
|
|
20240119,092600,1590070,17990,17990,17990,17990,3
|
|
20240119,092500,1536100,17920,17920,17920,17920,0
|
|
20240119,092400,1536100,17920,17920,17920,17920,0
|
|
20240119,092300,1536100,17920,17930,17930,17920,4
|
|
20240119,092200,1464410,17910,17910,17910,17910,0
|
|
20240119,092100,1464410,17910,17910,17910,17910,0
|
|
20240119,092000,1464410,17910,17910,17910,17910,0
|
|
20240119,091900,1464410,17910,17910,17910,17910,0
|
|
20240119,091800,1464410,17910,17910,17910,17910,0
|
|
20240119,091700,1464410,17910,17910,17910,17910,0
|
|
20240119,091600,1464410,17910,17910,17910,17910,2
|
|
20240119,091500,1428590,18000,18000,18000,18000,0
|
|
20240119,091400,1428590,18000,18000,18000,18000,0
|
|
20240119,091300,1428590,18000,18000,18000,18000,0
|
|
20240119,091200,1428590,18000,18000,18000,18000,0
|
|
20240119,091100,1428590,18000,18000,18000,18000,0
|
|
20240119,091000,1428590,18000,18000,18000,18000,0
|
|
20240119,090900,1428590,18000,18000,18000,18000,0
|
|
20240119,090800,1428590,18000,18000,18000,18000,0
|
|
20240119,090700,1428590,18000,18000,18000,18000,0
|
|
20240119,090600,1428590,18000,18000,18000,18000,1
|
|
20240119,090500,1410590,18000,17930,18000,17930,4
|
|
20240119,090400,1338750,17850,17850,17850,17850,0
|
|
20240119,090300,1338750,17850,17850,17850,17850,0
|
|
20240119,090200,1338750,17850,17850,17850,17850,0
|
|
20240119,090100,1338750,17850,17850,17850,17850,41
|
|
20240119,090000,606900,17850,17850,17850,17850,34
|