600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185700,700266850,19000,19000,19000,19000,1024
|
|
20250113,185600,700266850,19000,19000,19000,19000,0
|
|
20250113,185500,700266850,19000,19000,19000,19000,0
|
|
20250113,185400,700266850,19000,19000,19000,19000,0
|
|
20250113,185300,700266850,19000,19000,19000,19000,0
|
|
20250113,185200,700266850,19000,19000,19000,19000,0
|
|
20250113,185100,700266850,19000,19000,19000,19000,0
|
|
20250113,185000,700266850,19000,19000,19000,19000,0
|
|
20250113,184900,700266850,19000,19000,19000,19000,0
|
|
20250113,184800,700266850,19000,19000,19000,19000,0
|
|
20250113,184700,700266850,19000,19000,19000,19000,0
|
|
20250113,184600,700266850,19000,19000,19000,19000,0
|
|
20250113,184500,700266850,19000,19000,19000,19000,0
|
|
20250113,184400,700266850,19000,19000,19000,19000,0
|
|
20250113,184300,700266850,19000,19000,19000,19000,0
|
|
20250113,184200,700266850,19000,19000,19000,19000,0
|
|
20250113,184100,700266850,19000,19000,19000,19000,0
|
|
20250113,184000,700266850,19000,19000,19000,19000,0
|
|
20250113,183900,700266850,19000,19000,19000,19000,0
|
|
20250113,183800,700266850,19000,19000,19000,19000,0
|
|
20250113,183700,700266850,19000,19000,19000,19000,0
|
|
20250113,183600,700266850,19000,19000,19000,19000,0
|
|
20250113,183500,700266850,19000,19000,19000,19000,0
|
|
20250113,183400,700266850,19000,19000,19000,19000,0
|
|
20250113,183300,700266850,19000,19000,19000,19000,0
|
|
20250113,183200,700266850,19000,19000,19000,19000,0
|
|
20250113,183100,700266850,19000,19000,19000,19000,0
|
|
20250113,183000,700266850,19000,19000,19000,19000,0
|
|
20250113,182900,700266850,19000,19000,19000,19000,0
|
|
20250113,182800,700266850,19000,19000,19000,19000,0
|
|
20250113,182700,700266850,19000,19000,19000,19000,1024
|
|
20250113,182600,700266850,19000,19000,19000,19000,0
|
|
20250113,182500,700266850,19000,19000,19000,19000,0
|
|
20250113,182400,700266850,19000,19000,19000,19000,0
|
|
20250113,182300,700266850,19000,19000,19000,19000,0
|
|
20250113,182200,700266850,19000,19000,19000,19000,0
|
|
20250113,182100,700266850,19000,19000,19000,19000,0
|
|
20250113,182000,700266850,19000,19000,19000,19000,0
|
|
20250113,181900,700266850,19000,19000,19000,19000,0
|
|
20250113,181800,700266850,19000,19000,19000,19000,0
|
|
20250113,181700,700266850,19000,19000,19000,19000,0
|
|
20250113,181600,700266850,19000,19000,19000,19000,0
|
|
20250113,181500,700266850,19000,19000,19000,19000,0
|
|
20250113,181400,700266850,19000,19000,19000,19000,0
|
|
20250113,181300,700266850,19000,19000,19000,19000,0
|
|
20250113,181200,700266850,19000,19000,19000,19000,0
|
|
20250113,181100,700266850,19000,19000,19000,19000,0
|
|
20250113,181000,700266850,19000,19000,19000,19000,0
|
|
20250113,180900,700266850,19000,19000,19000,19000,0
|
|
20250113,180800,700266850,19000,19000,19000,19000,0
|
|
20250113,180700,700266850,19000,19000,19000,19000,0
|
|
20250113,180600,700266850,19000,19000,19000,19000,0
|
|
20250113,180500,700266850,19000,19000,19000,19000,0
|
|
20250113,180400,700266850,19000,19000,19000,19000,0
|
|
20250113,180300,700266850,19000,19000,19000,19000,0
|
|
20250113,180200,700266850,19000,19000,19000,19000,0
|
|
20250113,180100,700266850,19000,19000,19000,19000,0
|
|
20250113,180000,700266850,19000,19000,19000,19000,0
|
|
20250113,175900,700266850,19000,19000,19000,19000,0
|
|
20250113,175800,700266850,19000,19000,19000,19000,0
|
|
20250113,175700,700266850,19000,19000,19000,19000,1024
|
|
20250113,175600,700266850,19000,19000,19000,19000,0
|
|
20250113,175500,700266850,19000,19000,19000,19000,0
|
|
20250113,175400,700266850,19000,19000,19000,19000,0
|
|
20250113,175300,700266850,19000,19000,19000,19000,0
|
|
20250113,175200,700266850,19000,19000,19000,19000,0
|
|
20250113,175100,700266850,19000,19000,19000,19000,0
|
|
20250113,175000,700266850,19000,19000,19000,19000,0
|
|
20250113,174900,700266850,19000,19000,19000,19000,0
|
|
20250113,174800,700266850,19000,19000,19000,19000,0
|
|
20250113,174700,700266850,19000,19000,19000,19000,0
|
|
20250113,174600,700266850,19000,19000,19000,19000,0
|
|
20250113,174500,700266850,19000,19000,19000,19000,0
|
|
20250113,174400,700266850,19000,19000,19000,19000,0
|
|
20250113,174300,700266850,19000,19000,19000,19000,0
|
|
20250113,174200,700266850,19000,19000,19000,19000,0
|
|
20250113,174100,700266850,19000,19000,19000,19000,0
|
|
20250113,174000,700266850,19000,19000,19000,19000,0
|
|
20250113,173900,700266850,19000,19000,19000,19000,0
|
|
20250113,173800,700266850,19000,19000,19000,19000,0
|
|
20250113,173700,700266850,19000,19000,19000,19000,0
|
|
20250113,173600,700266850,19000,19000,19000,19000,0
|
|
20250113,173500,700266850,19000,19000,19000,19000,0
|
|
20250113,173400,700266850,19000,19000,19000,19000,0
|
|
20250113,173300,700266850,19000,19000,19000,19000,0
|
|
20250113,173200,700266850,19000,19000,19000,19000,0
|
|
20250113,173100,700266850,19000,19000,19000,19000,0
|
|
20250113,173000,700266850,19000,19000,19000,19000,0
|
|
20250113,172900,700266850,19000,19000,19000,19000,0
|
|
20250113,172800,700266850,19000,19000,19000,19000,0
|
|
20250113,172700,700266850,19000,19000,19000,19000,1024
|
|
20250113,172600,700266850,19000,19000,19000,19000,0
|
|
20250113,172500,700266850,19000,19000,19000,19000,0
|
|
20250113,172400,700266850,19000,19000,19000,19000,0
|
|
20250113,172300,700266850,19000,19000,19000,19000,0
|
|
20250113,172200,700266850,19000,19000,19000,19000,0
|
|
20250113,172100,700266850,19000,19000,19000,19000,0
|
|
20250113,172000,700266850,19000,19000,19000,19000,0
|
|
20250113,171900,700266850,19000,19000,19000,19000,0
|
|
20250113,171800,700266850,19000,19000,19000,19000,0
|
|
20250113,171700,700266850,19000,19000,19000,19000,0
|
|
20250113,171600,700266850,19000,19000,19000,19000,0
|
|
20250113,171500,700266850,19000,19000,19000,19000,0
|
|
20250113,171400,700266850,19000,19000,19000,19000,0
|
|
20250113,171300,700266850,19000,19000,19000,19000,0
|
|
20250113,171200,700266850,19000,19000,19000,19000,0
|
|
20250113,171100,700266850,19000,19000,19000,19000,0
|
|
20250113,171000,700266850,19000,19000,19000,19000,0
|
|
20250113,170900,700266850,19000,19000,19000,19000,0
|
|
20250113,170800,700266850,19000,19000,19000,19000,0
|
|
20250113,170700,700266850,19000,19000,19000,19000,0
|
|
20250113,170600,700266850,19000,19000,19000,19000,0
|
|
20250113,170500,700266850,19000,19000,19000,19000,0
|
|
20250113,170400,700266850,19000,19000,19000,19000,0
|
|
20250113,170300,700266850,19000,19000,19000,19000,0
|
|
20250113,170200,700266850,19000,19000,19000,19000,0
|
|
20250113,170100,700266850,19000,19000,19000,19000,0
|
|
20250113,170000,700266850,19000,19000,19000,19000,0
|
|
20250113,165900,700266850,19000,19000,19000,19000,0
|
|
20250113,165800,700266850,19000,19000,19000,19000,0
|
|
20250113,165700,700266850,19000,19000,19000,19000,1024
|
|
20250113,165600,700266850,19000,19000,19000,19000,0
|
|
20250113,165500,700266850,19000,19000,19000,19000,0
|
|
20250113,165400,700266850,19000,19000,19000,19000,0
|
|
20250113,165300,700266850,19000,19000,19000,19000,0
|
|
20250113,165200,700266850,19000,19000,19000,19000,0
|
|
20250113,165100,700266850,19000,19000,19000,19000,0
|
|
20250113,165000,700266850,19000,19000,19000,19000,0
|
|
20250113,164900,700266850,19000,19000,19000,19000,0
|
|
20250113,164800,700266850,19000,19000,19000,19000,0
|
|
20250113,164700,700266850,19000,19000,19000,19000,0
|
|
20250113,164600,700266850,19000,19000,19000,19000,0
|
|
20250113,164500,700266850,19000,19000,19000,19000,0
|
|
20250113,164400,700266850,19000,19000,19000,19000,0
|
|
20250113,164300,700266850,19000,19000,19000,19000,0
|
|
20250113,164200,700266850,19000,19000,19000,19000,0
|
|
20250113,164100,700266850,19000,19000,19000,19000,0
|
|
20250113,164000,700266850,19000,19000,19000,19000,0
|
|
20250113,163900,700266850,19000,19000,19000,19000,0
|
|
20250113,163800,700266850,19000,19000,19000,19000,0
|
|
20250113,163700,700266850,19000,19000,19000,19000,0
|
|
20250113,163600,700266850,19000,19000,19000,19000,0
|
|
20250113,163500,700266850,19000,19000,19000,19000,0
|
|
20250113,163400,700266850,19000,19000,19000,19000,0
|
|
20250113,163300,700266850,19000,19000,19000,19000,0
|
|
20250113,163200,700266850,19000,19000,19000,19000,0
|
|
20250113,163100,700266850,19000,19000,19000,19000,0
|
|
20250113,163000,700266850,19000,19000,19000,19000,0
|
|
20250113,162900,700266850,19000,19000,19000,19000,0
|
|
20250113,162800,700266850,19000,19000,19000,19000,0
|
|
20250113,162700,700266850,19000,19000,19000,19000,1024
|
|
20250113,162600,700266850,19000,19000,19000,19000,0
|
|
20250113,162500,700266850,19000,19000,19000,19000,0
|
|
20250113,162400,700266850,19000,19000,19000,19000,0
|
|
20250113,162300,700266850,19000,19000,19000,19000,0
|
|
20250113,162200,700266850,19000,19000,19000,19000,0
|
|
20250113,162100,700266850,19000,19000,19000,19000,0
|
|
20250113,162000,700266850,19000,19000,19000,19000,0
|
|
20250113,161900,700266850,19000,19000,19000,19000,0
|
|
20250113,161800,700266850,19000,19000,19000,19000,0
|
|
20250113,161700,700266850,19000,19000,19000,19000,0
|
|
20250113,161600,700266850,19000,19000,19000,19000,0
|
|
20250113,161500,700266850,19000,19000,19000,19000,0
|
|
20250113,161400,700266850,19000,19000,19000,19000,0
|
|
20250113,161300,700266850,19000,19000,19000,19000,0
|
|
20250113,161200,700266850,19000,19000,19000,19000,0
|
|
20250113,161100,700266850,19000,19000,19000,19000,0
|
|
20250113,161000,700266850,19000,19000,19000,19000,0
|
|
20250113,160900,700266850,19000,19000,19000,19000,0
|
|
20250113,160800,700266850,19000,19000,19000,19000,0
|
|
20250113,160700,700266850,19000,19000,19000,19000,0
|
|
20250113,160600,700266850,19000,19000,19000,19000,0
|
|
20250113,160500,700266850,19000,19000,19000,19000,0
|
|
20250113,160400,700266850,19000,19000,19000,19000,0
|
|
20250113,160300,700266850,19000,19000,19000,19000,0
|
|
20250113,160200,700266850,19000,19000,19000,19000,0
|
|
20250113,160100,700266850,19000,19000,19000,19000,0
|
|
20250113,160000,700266850,19000,19000,19000,19000,0
|
|
20250113,155900,700266850,19000,19000,19000,19000,0
|
|
20250113,155800,700266850,19000,19000,19000,19000,0
|
|
20250113,155700,700266850,19000,19000,19000,19000,1024
|
|
20250113,155600,700266850,19000,19000,19000,19000,0
|
|
20250113,155500,700266850,19000,19000,19000,19000,0
|
|
20250113,155400,700266850,19000,19000,19000,19000,0
|
|
20250113,155300,700266850,19000,19000,19000,19000,0
|
|
20250113,155200,700266850,19000,19000,19000,19000,0
|
|
20250113,155100,700266850,19000,19000,19000,19000,0
|
|
20250113,155000,700266850,19000,19000,19000,19000,0
|
|
20250113,154900,700266850,19000,19000,19000,19000,0
|
|
20250113,154800,700266850,19000,19000,19000,19000,0
|
|
20250113,154700,700266850,19000,19000,19000,19000,0
|
|
20250113,154600,700266850,19000,19000,19000,19000,0
|
|
20250113,154500,700266850,19000,19000,19000,19000,0
|
|
20250113,154400,700266850,19000,19000,19000,19000,0
|
|
20250113,154300,700266850,19000,19000,19000,19000,0
|
|
20250113,154200,700266850,19000,19000,19000,19000,0
|
|
20250113,154100,700266850,19000,19000,19000,19000,0
|
|
20250113,154000,700266850,19000,19000,19000,19000,0
|
|
20250113,153900,700266850,19000,19000,19000,19000,0
|
|
20250113,153800,700266850,19000,19000,19000,19000,0
|
|
20250113,153700,700266850,19000,19000,19000,19000,0
|
|
20250113,153600,700266850,19000,19000,19000,19000,0
|
|
20250113,153500,700266850,19000,19000,19000,19000,0
|
|
20250113,153400,700266850,19000,19000,19000,19000,0
|
|
20250113,153300,700266850,19000,19000,19000,19000,0
|
|
20250113,153200,700266850,19000,19000,19000,19000,0
|
|
20250113,153100,700266850,19000,19000,19000,19000,0
|
|
20250113,153000,700266850,19000,19000,19000,19000,1024
|
|
20250113,152900,680810850,18940,18940,18940,18940,0
|
|
20250113,152800,680810850,18940,18940,18940,18940,0
|
|
20250113,152700,680810850,18940,18940,18940,18940,0
|
|
20250113,152600,680810850,18940,18940,18940,18940,0
|
|
20250113,152500,680810850,18940,18940,18940,18940,0
|
|
20250113,152400,680810850,18940,18940,18940,18940,0
|
|
20250113,152300,680810850,18940,18940,18940,18940,0
|
|
20250113,152200,680810850,18940,18940,18940,18940,0
|
|
20250113,152100,680810850,18940,18940,18940,18940,0
|
|
20250113,152000,680810850,18940,18940,18940,18940,0
|
|
20250113,151900,680810850,18940,18910,18940,18910,48
|
|
20250113,151800,679902870,18910,18920,18920,18910,66
|
|
20250113,151700,678654550,18940,18920,18940,18920,70
|
|
20250113,151600,677329950,18920,18930,18930,18920,58
|
|
20250113,151500,676232560,18920,18920,18940,18920,112
|
|
20250113,151400,674112960,18920,18920,18920,18920,4
|
|
20250113,151300,674037280,18920,18920,18920,18920,59
|
|
20250113,151200,672921000,18920,18920,18920,18920,53
|
|
20250113,151100,671918240,18930,18930,18930,18930,21
|
|
20250113,151000,671520710,18920,18980,18980,18920,45
|
|
20250113,150900,670669220,18930,18980,18980,18930,23
|
|
20250113,150800,670233780,18940,18930,18940,18930,37
|
|
20250113,150700,669533350,18980,18930,18980,18930,32
|
|
20250113,150600,668927440,18930,18930,18930,18930,43
|
|
20250113,150500,668113450,18930,18930,18930,18930,0
|
|
20250113,150400,668113450,18930,18930,18930,18930,0
|
|
20250113,150300,668113450,18930,18930,18930,18930,52
|
|
20250113,150200,667129090,18930,18930,18930,18930,0
|
|
20250113,150100,667129090,18930,18930,18930,18930,30
|
|
20250113,150000,666561190,18940,18940,18940,18930,1218
|
|
20250113,145900,643502650,18940,18940,18940,18940,0
|
|
20250113,145800,643502650,18940,18940,18940,18940,36
|
|
20250113,145700,642820810,18940,18940,18940,18940,0
|
|
20250113,145600,642820810,18940,18940,18940,18940,0
|
|
20250113,145500,642820810,18940,18940,18940,18940,36
|
|
20250113,145400,642138970,18940,18940,18940,18940,0
|
|
20250113,145300,642138970,18940,18940,18940,18940,32
|
|
20250113,145200,641532890,18950,18950,18950,18950,10
|
|
20250113,145100,641343390,18950,18950,18950,18950,12
|
|
20250113,145000,641115990,18950,18950,18950,18950,0
|
|
20250113,144900,641115990,18950,18950,18950,18950,30
|
|
20250113,144800,640547490,18940,18940,18940,18940,0
|
|
20250113,144700,640547490,18940,19030,19030,18940,21
|
|
20250113,144600,640149660,18940,18940,18940,18940,54
|
|
20250113,144500,639126900,18950,18950,18950,18950,10
|
|
20250113,144400,638937400,19030,19030,19030,19030,10
|
|
20250113,144300,638747100,18940,18940,18940,18940,48
|
|
20250113,144200,637837980,18940,18940,18940,18940,0
|
|
20250113,144100,637837980,18940,18940,18940,18940,0
|
|
20250113,144000,637837980,18940,18940,18940,18940,52
|
|
20250113,143900,636853100,18940,18940,18940,18940,0
|
|
20250113,143800,636853100,18940,19050,19050,18940,40
|
|
20250113,143700,636095390,18940,18940,18940,18940,0
|
|
20250113,143600,636095390,18940,18940,18940,18940,38
|
|
20250113,143500,635375670,18950,18950,18950,18950,0
|
|
20250113,143400,635375670,18950,18950,18950,18950,154
|
|
20250113,143300,632457370,18950,18950,18950,18950,0
|
|
20250113,143200,632457370,18950,18950,18950,18950,20
|
|
20250113,143100,632078370,18940,18970,18970,18940,263
|
|
20250113,143000,627091470,19030,19030,19030,19030,315
|
|
20250113,142900,621097020,19030,19040,19040,19030,146
|
|
20250113,142800,618317270,19060,19060,19060,19060,530
|
|
20250113,142700,608215470,19050,19050,19050,19050,0
|
|
20250113,142600,608215470,19050,19050,19050,19050,0
|
|
20250113,142500,608215470,19050,19050,19050,19050,0
|
|
20250113,142400,608215470,19050,19050,19050,19050,0
|
|
20250113,142300,608215470,19050,19050,19050,19050,63
|
|
20250113,142200,607015320,19050,19050,19050,19050,18
|
|
20250113,142100,606672420,19070,19070,19070,19070,0
|
|
20250113,142000,606672420,19070,19070,19070,19070,0
|
|
20250113,141900,606672420,19070,19070,19070,19070,0
|
|
20250113,141800,606672420,19070,19070,19070,19070,37
|
|
20250113,141700,605966830,19040,19040,19040,19040,0
|
|
20250113,141600,605966830,19040,19040,19040,19040,19
|
|
20250113,141500,605605070,19050,19060,19070,19050,19
|
|
20250113,141400,605242820,19060,19060,19060,19060,0
|
|
20250113,141300,605242820,19060,19060,19060,19060,60
|
|
20250113,141200,604099220,19050,19060,19060,19050,41
|
|
20250113,141100,603318160,19060,19060,19060,19060,5
|
|
20250113,141000,603222860,19060,19060,19060,19060,0
|
|
20250113,140900,603222860,19060,19060,19060,19060,0
|
|
20250113,140800,603222860,19060,19060,19060,19060,38
|
|
20250113,140700,602498580,19050,19050,19050,19050,0
|
|
20250113,140600,602498580,19050,19050,19050,19050,0
|
|
20250113,140500,602498580,19050,19050,19050,19050,0
|
|
20250113,140400,602498580,19050,19050,19050,19050,0
|
|
20250113,140300,602498580,19050,19050,19050,19050,0
|
|
20250113,140200,602498580,19050,19050,19050,19050,61
|
|
20250113,140100,601336530,19050,19050,19050,19050,0
|
|
20250113,140000,601336530,19050,19050,19050,19050,0
|
|
20250113,135900,601336530,19050,19050,19050,19050,0
|
|
20250113,135800,601336530,19050,19050,19050,19050,38
|
|
20250113,135700,600612630,19040,19040,19040,19040,0
|
|
20250113,135600,600612630,19040,19040,19040,19040,0
|
|
20250113,135500,600612630,19040,19040,19040,19040,0
|
|
20250113,135400,600612630,19040,19040,19040,19040,50
|
|
20250113,135300,599660630,19040,19040,19040,19040,17
|
|
20250113,135200,599336950,19040,19040,19040,19040,3
|
|
20250113,135100,599279830,19040,19040,19040,19040,10
|
|
20250113,135000,599089430,19040,19040,19040,19040,10
|
|
20250113,134900,598899030,19030,19030,19030,19030,5
|
|
20250113,134800,598803880,19030,19040,19050,19030,58
|
|
20250113,134700,597699160,19040,19040,19040,19040,0
|
|
20250113,134600,597699160,19040,19040,19040,19040,53
|
|
20250113,134500,596690040,19040,19040,19040,19040,0
|
|
20250113,134400,596690040,19040,19030,19040,19030,38
|
|
20250113,134300,595966570,19040,19040,19040,19040,1
|
|
20250113,134200,595947530,19050,19060,19070,19050,16
|
|
20250113,134100,595642570,19080,19080,19080,19080,0
|
|
20250113,134000,595642570,19080,19070,19080,19070,52
|
|
20250113,133900,594650650,19070,19070,19070,19070,51
|
|
20250113,133800,593678080,19070,19070,19070,19070,0
|
|
20250113,133700,593678080,19070,19070,19070,19070,0
|
|
20250113,133600,593678080,19070,19070,19070,19070,60
|
|
20250113,133500,592533880,19070,19070,19070,19070,41
|
|
20250113,133400,591752010,19070,19070,19070,19070,49
|
|
20250113,133300,590817580,19070,19070,19070,19070,0
|
|
20250113,133200,590817580,19070,19070,19070,19070,49
|
|
20250113,133100,589883150,19070,19070,19070,19070,42
|
|
20250113,133000,589082210,19070,19070,19070,19070,0
|
|
20250113,132900,589082210,19070,19070,19070,19070,46
|
|
20250113,132800,588204990,19050,19050,19050,19050,39
|
|
20250113,132700,587462040,19050,19050,19050,19050,0
|
|
20250113,132600,587462040,19050,19050,19050,19050,64
|
|
20250113,132500,586242840,19050,19050,19050,19050,0
|
|
20250113,132400,586242840,19050,19030,19050,19030,168
|
|
20250113,132300,583044980,19030,19030,19030,19030,0
|
|
20250113,132200,583044980,19030,19030,19030,19030,1
|
|
20250113,132100,583025950,18960,18960,18960,18960,0
|
|
20250113,132000,583025950,18960,18960,18960,18960,0
|
|
20250113,131900,583025950,18960,18990,19000,18960,2801
|
|
20250113,131800,529810680,18990,18990,18990,18990,47
|
|
20250113,131700,528918150,18960,18960,18960,18960,0
|
|
20250113,131600,528918150,18960,18960,18960,18960,0
|
|
20250113,131500,528918150,18960,18960,18960,18960,0
|
|
20250113,131400,528918150,18960,18960,18960,18960,53
|
|
20250113,131300,527913270,18980,18980,18980,18980,0
|
|
20250113,131200,527913270,18980,18990,18990,18980,41
|
|
20250113,131100,527134780,18990,18990,18990,18990,1
|
|
20250113,131000,527115790,18990,18990,18990,18990,50
|
|
20250113,130900,526166290,18990,18960,18990,18960,52
|
|
20250113,130800,525179860,18960,18960,18960,18960,0
|
|
20250113,130700,525179860,18960,18960,18960,18960,0
|
|
20250113,130600,525179860,18960,18960,18960,18960,0
|
|
20250113,130500,525179860,18960,18960,18960,18960,0
|
|
20250113,130400,525179860,18960,18960,18960,18960,32
|
|
20250113,130300,524573140,18970,18970,18970,18970,13
|
|
20250113,130200,524326530,18960,18960,18960,18960,0
|
|
20250113,130100,524326530,18960,18960,18960,18960,0
|
|
20250113,130000,524326530,18960,18960,18960,18960,0
|
|
20250113,125900,524326530,18960,18990,18990,18960,19
|
|
20250113,125800,523965780,18950,18960,18960,18950,69
|
|
20250113,125700,522657730,18950,18960,18960,18950,112
|
|
20250113,125600,520534670,18950,18950,18950,18950,95
|
|
20250113,125500,518734420,18940,18950,18960,18940,160
|
|
20250113,125400,515702310,18950,18950,18950,18950,0
|
|
20250113,125300,515702310,18950,18950,18950,18950,0
|
|
20250113,125200,515702310,18950,18910,18950,18910,197
|
|
20250113,125100,511976360,18910,18910,18910,18910,45
|
|
20250113,125000,511125410,18940,18940,18940,18940,16
|
|
20250113,124900,510822370,18940,18940,18940,18940,0
|
|
20250113,124800,510822370,18940,18940,18940,18940,0
|
|
20250113,124700,510822370,18940,18920,18940,18910,259
|
|
20250113,124600,505922400,18940,18940,18940,18940,0
|
|
20250113,124500,505922400,18940,18930,18940,18930,68
|
|
20250113,124400,504634980,18940,18940,18940,18940,50
|
|
20250113,124300,503687980,18940,18940,18940,18940,16
|
|
20250113,124200,503384940,18920,18930,18930,18920,237
|
|
20250113,124100,498898940,18940,18960,18960,18940,769
|
|
20250113,124000,484329340,18990,18960,18990,18960,21
|
|
20250113,123900,483930700,18990,18990,18990,18990,0
|
|
20250113,123800,483930700,18990,18990,18990,18990,17
|
|
20250113,123700,483607870,18950,18950,18950,18950,0
|
|
20250113,123600,483607870,18950,18950,18950,18950,39
|
|
20250113,123500,482868820,18960,18990,18990,18960,26
|
|
20250113,123400,482375380,18970,18970,18970,18970,10
|
|
20250113,123300,482185680,18990,18990,18990,18990,16
|
|
20250113,123200,481881840,18950,18950,18950,18950,0
|
|
20250113,123100,481881840,18950,18950,18950,18950,0
|
|
20250113,123000,481881840,18950,18990,18990,18950,66
|
|
20250113,122900,480630460,18950,18950,18950,18950,50
|
|
20250113,122800,479682960,18960,18990,18990,18960,44
|
|
20250113,122700,478848240,18990,18990,18990,18990,0
|
|
20250113,122600,478848240,18990,18990,18990,18990,16
|
|
20250113,122500,478544400,18960,18960,18960,18960,38
|
|
20250113,122400,477823920,18990,18990,18990,18990,0
|
|
20250113,122300,477823920,18990,18990,18990,18990,17
|
|
20250113,122200,477501090,18950,18970,18970,18950,1124
|
|
20250113,122100,456190850,18990,18990,18990,18990,16
|
|
20250113,122000,455887010,18950,18950,18950,18950,24
|
|
20250113,121900,455432210,19000,19000,19000,19000,0
|
|
20250113,121800,455432210,19000,19000,19000,19000,16
|
|
20250113,121700,455128210,18950,18950,18950,18950,47
|
|
20250113,121600,454237560,18950,19000,19000,18950,47
|
|
20250113,121500,453346060,18950,18950,18950,18950,0
|
|
20250113,121400,453346060,18950,18950,18950,18950,89
|
|
20250113,121300,451659510,19000,19000,19000,19000,16
|
|
20250113,121200,451355510,18950,18950,18950,18950,46
|
|
20250113,121100,450483810,19000,19000,19000,19000,16
|
|
20250113,121000,450179810,18950,18960,18960,18950,45
|
|
20250113,120900,449326940,19000,19000,19000,19000,17
|
|
20250113,120800,449003940,19000,19000,19000,19000,0
|
|
20250113,120700,449003940,19000,19000,19000,19000,0
|
|
20250113,120600,449003940,19000,19000,19000,18960,64
|
|
20250113,120500,447789220,18960,18960,18960,18960,0
|
|
20250113,120400,447789220,18960,19000,19000,18960,64
|
|
20250113,120300,446574980,19000,19000,19000,19000,0
|
|
20250113,120200,446574980,19000,19000,19000,19000,0
|
|
20250113,120100,446574980,19000,19000,19000,19000,17
|
|
20250113,120000,446251980,19000,19000,19000,19000,12
|
|
20250113,115900,446023980,19000,19000,19000,19000,16
|
|
20250113,115800,445719980,19000,19000,19000,19000,0
|
|
20250113,115700,445719980,19000,19000,19000,19000,10
|
|
20250113,115600,445529980,19000,19000,19000,19000,16
|
|
20250113,115500,445225980,18960,18960,18960,18960,74
|
|
20250113,115400,443822940,19000,19000,19000,19000,17
|
|
20250113,115300,443499940,18960,18960,18960,18960,0
|
|
20250113,115200,443499940,18960,19000,19000,18960,49
|
|
20250113,115100,442570260,19000,19000,19000,19000,9
|
|
20250113,115000,442399260,19000,19000,19000,19000,0
|
|
20250113,114900,442399260,19000,18960,19000,18950,75
|
|
20250113,114800,440977180,18970,19000,19000,18970,2244
|
|
20250113,114700,398347990,19070,19070,19070,19070,17
|
|
20250113,114600,398023800,19000,19000,19000,19000,82
|
|
20250113,114500,396465800,19060,19060,19060,19060,49
|
|
20250113,114400,395531860,19080,19080,19080,19080,16
|
|
20250113,114300,395226580,19080,19080,19080,19080,0
|
|
20250113,114200,395226580,19080,18990,19080,18990,17
|
|
20250113,114100,394902310,19080,19080,19080,19080,0
|
|
20250113,114000,394902310,19080,19080,19080,19080,55
|
|
20250113,113900,393852910,19080,18990,19080,18980,73
|
|
20250113,113800,392465660,19090,19090,19090,19090,0
|
|
20250113,113700,392465660,19090,19090,19090,19090,16
|
|
20250113,113600,392160220,19090,19090,19090,19090,0
|
|
20250113,113500,392160220,19090,18990,19090,18990,37
|
|
20250113,113400,391455990,18990,18990,18990,18990,88
|
|
20250113,113300,389784870,19090,19090,19090,19090,0
|
|
20250113,113200,389784870,19090,19090,19090,19090,17
|
|
20250113,113100,389460340,19090,19090,19090,19090,0
|
|
20250113,113000,389460340,19090,19090,19090,19090,16
|
|
20250113,112900,389154900,19090,19090,19090,19090,0
|
|
20250113,112800,389154900,19090,19080,19090,19080,52
|
|
20250113,112700,388162460,19080,19080,19080,19080,16
|
|
20250113,112600,387857180,18980,18980,18980,18980,0
|
|
20250113,112500,387857180,18980,19090,19090,18980,63
|
|
20250113,112400,386659570,19090,19090,19090,19090,0
|
|
20250113,112300,386659570,19090,19090,19090,19090,16
|
|
20250113,112200,386354130,19090,19090,19090,19090,0
|
|
20250113,112100,386354130,19090,19090,19090,19090,0
|
|
20250113,112000,386354130,19090,19090,19090,19090,16
|
|
20250113,111900,386048690,19090,19090,19090,19090,10
|
|
20250113,111800,385857790,19080,19080,19080,19080,17
|
|
20250113,111700,385533430,18950,18950,18950,18950,42
|
|
20250113,111600,384737530,19080,19080,19080,19080,0
|
|
20250113,111500,384737530,19080,19080,19080,19080,16
|
|
20250113,111400,384432250,18960,18960,18960,18960,15
|
|
20250113,111300,384147850,18970,19070,19070,18970,26
|
|
20250113,111200,383653030,18960,18960,18960,18960,0
|
|
20250113,111100,383653030,18960,18960,18960,18960,0
|
|
20250113,111000,383653030,18960,19090,19090,18960,37
|
|
20250113,110900,382949300,19090,19090,19090,19090,0
|
|
20250113,110800,382949300,19090,19090,19090,19090,16
|
|
20250113,110700,382643860,19080,19080,19080,19080,0
|
|
20250113,110600,382643860,19080,19080,19080,19080,66
|
|
20250113,110500,381384580,18950,18950,19090,18950,104
|
|
20250113,110400,379406990,18940,18940,18940,18940,10
|
|
20250113,110300,379217590,19090,18950,19090,18950,67
|
|
20250113,110200,377945560,18940,19100,19100,18940,28
|
|
20250113,110100,377414120,18910,19110,19110,18910,2935
|
|
20250113,110000,321847060,19010,19010,19010,19010,10
|
|
20250113,105900,321656960,19120,19110,19120,19110,2
|
|
20250113,105800,321618730,19110,19110,19110,19110,17
|
|
20250113,105700,321293860,19000,19000,19000,19000,0
|
|
20250113,105600,321293860,19000,19070,19070,19000,72
|
|
20250113,105500,319924670,19070,19070,19070,19070,0
|
|
20250113,105400,319924670,19070,19070,19070,19070,5
|
|
20250113,105300,319829320,19070,19070,19070,19070,16
|
|
20250113,105200,319524200,18980,18980,18980,18980,41
|
|
20250113,105100,318746020,18980,19070,19070,18980,116
|
|
20250113,105000,316542250,19000,19020,19020,19000,1294
|
|
20250113,104900,291952690,19120,19120,19120,19120,17
|
|
20250113,104800,291627650,19120,19120,19120,19120,21
|
|
20250113,104700,291226130,19010,19010,19010,19010,36
|
|
20250113,104600,290541770,19020,19120,19120,19020,36
|
|
20250113,104500,289855450,19010,19010,19010,19010,0
|
|
20250113,104400,289855450,19010,19060,19060,19010,52
|
|
20250113,104300,288866080,19010,19010,19010,19010,0
|
|
20250113,104200,288866080,19010,19010,19010,19010,46
|
|
20250113,104100,287991620,19130,19130,19130,19130,17
|
|
20250113,104000,287666410,19010,19010,19010,19010,38
|
|
20250113,103900,286944030,19130,19010,19130,19010,51
|
|
20250113,103800,285972600,19010,19010,19010,19010,0
|
|
20250113,103700,285972600,19010,19010,19010,19010,46
|
|
20250113,103600,285098140,19130,19130,19130,19130,16
|
|
20250113,103500,284792060,19020,19020,19020,19020,100
|
|
20250113,103400,282890060,19130,19130,19130,19130,17
|
|
20250113,103300,282564850,19000,19010,19120,19000,164
|
|
20250113,103200,279436740,19010,19120,19120,19010,516
|
|
20250113,103100,269625820,19010,19020,19020,19010,4
|
|
20250113,103000,269549760,19010,19010,19010,19010,46
|
|
20250113,102900,268675300,19010,19120,19120,19010,53
|
|
20250113,102800,267666010,19010,19010,19010,19010,50
|
|
20250113,102700,266715510,19010,19070,19150,19000,3805
|
|
20250113,102600,194333840,19080,19070,19080,19070,38
|
|
20250113,102500,193609160,19150,19150,19150,19150,0
|
|
20250113,102400,193609160,19150,19150,19150,19150,16
|
|
20250113,102300,193302760,19160,19160,19160,19160,2
|
|
20250113,102200,193264440,19160,19070,19160,19070,24
|
|
20250113,102100,192805320,19070,19070,19070,19070,145
|
|
20250113,102000,190040170,19160,19160,19160,19070,1027
|
|
20250113,101900,170443660,19080,19080,19080,19080,41
|
|
20250113,101800,169661380,19170,19170,19170,19170,0
|
|
20250113,101700,169661380,19170,19170,19170,19170,16
|
|
20250113,101600,169354660,19080,19170,19170,19080,101
|
|
20250113,101500,167427490,19170,19170,19170,19170,66
|
|
20250113,101400,166162270,19170,19170,19170,19170,0
|
|
20250113,101300,166162270,19170,19170,19170,19170,0
|
|
20250113,101200,166162270,19170,19070,19170,19070,69
|
|
20250113,101100,164844740,19100,19100,19100,19100,500
|
|
20250113,101000,155294740,19180,19100,19180,19100,32
|
|
20250113,100900,154681300,19100,19180,19180,19100,80
|
|
20250113,100800,153149300,19180,19180,19180,19180,0
|
|
20250113,100700,153149300,19180,19180,19180,19180,16
|
|
20250113,100600,152842420,19180,19180,19180,19180,0
|
|
20250113,100500,152842420,19180,19100,19180,19100,48
|
|
20250113,100400,151924180,19100,19100,19100,19100,0
|
|
20250113,100300,151924180,19100,19180,19180,19100,26
|
|
20250113,100200,151426300,19100,19100,19100,19100,31
|
|
20250113,100100,150834200,19180,19180,19180,19180,10
|
|
20250113,100000,150642400,19180,19100,19180,19100,17
|
|
20250113,095900,150316420,19100,19100,19100,19100,0
|
|
20250113,095800,150316420,19100,19180,19260,19100,273
|
|
20250113,095700,145081340,19180,19180,19180,19180,6
|
|
20250113,095600,144966260,19180,19210,19210,19180,12
|
|
20250113,095500,144735950,19270,19270,19270,19270,16
|
|
20250113,095400,144427630,19270,19260,19270,19260,5
|
|
20250113,095300,144331290,19270,19270,19270,19270,16
|
|
20250113,095200,144022970,19190,19190,19190,19190,74
|
|
20250113,095100,142602910,19190,19190,19190,19190,50
|
|
20250113,095000,141643410,19180,19270,19270,19180,225
|
|
20250113,094900,137321300,19270,19270,19270,19270,1
|
|
20250113,094800,137302030,19270,19270,19270,19270,16
|
|
20250113,094700,136993710,19270,19270,19270,19270,17
|
|
20250113,094600,136666120,19270,19270,19270,19270,16
|
|
20250113,094500,136357800,19200,19200,19200,19200,0
|
|
20250113,094400,136357800,19200,19200,19200,19200,0
|
|
20250113,094300,136357800,19200,19280,19280,19200,82
|
|
20250113,094200,134779960,19280,19280,19280,19280,1
|
|
20250113,094100,134760680,19280,19280,19280,19280,18
|
|
20250113,094000,134413640,19280,19280,19280,19280,0
|
|
20250113,093900,134413640,19280,19280,19280,19280,0
|
|
20250113,093800,134413640,19280,19280,19280,19280,16
|
|
20250113,093700,134105160,19280,19280,19280,19280,0
|
|
20250113,093600,134105160,19280,19280,19280,19280,40
|
|
20250113,093500,133333960,19280,19280,19280,19280,0
|
|
20250113,093400,133333960,19280,19280,19280,19280,1
|
|
20250113,093300,133314680,19280,19210,19280,19210,52
|
|
20250113,093200,132314640,19280,19280,19280,19280,22
|
|
20250113,093100,131890480,19280,19240,19280,19240,17
|
|
20250113,093000,131562760,19240,19240,19240,19240,0
|
|
20250113,092900,131562760,19240,19240,19240,19240,37
|
|
20250113,092800,130850880,19240,19240,19240,19240,25
|
|
20250113,092700,130369880,19240,19240,19240,19240,0
|
|
20250113,092600,130369880,19240,19240,19240,19240,16
|
|
20250113,092500,130062040,19180,19180,19180,19180,21
|
|
20250113,092400,129659260,19180,19290,19290,19180,538
|
|
20250113,092300,119317070,19250,19250,19250,19250,5
|
|
20250113,092200,119220820,19300,19300,19300,19300,1
|
|
20250113,092100,119201520,19290,19290,19290,19290,47
|
|
20250113,092000,118294890,19300,19300,19300,19300,0
|
|
20250113,091900,118294890,19300,19300,19300,19300,16
|
|
20250113,091800,117986090,19300,19300,19300,19300,0
|
|
20250113,091700,117986090,19300,19300,19300,19250,76
|
|
20250113,091600,116520640,19300,19300,19300,19300,14
|
|
20250113,091500,116250440,19300,19300,19300,19300,18
|
|
20250113,091400,115903040,19300,19300,19300,19300,17
|
|
20250113,091300,115574940,19240,19300,19300,19240,120
|
|
20250113,091200,113264740,19310,19310,19310,19310,16
|
|
20250113,091100,112955780,19240,19300,19300,19240,90
|
|
20250113,091000,111222770,19310,19300,19310,19300,39
|
|
20250113,090900,110469720,19300,19250,19300,19250,116
|
|
20250113,090800,108235920,19250,19270,19270,19230,1586
|
|
20250113,090700,77703420,19310,19300,19310,19300,103
|
|
20250113,090600,75714920,19300,19290,19300,19290,90
|
|
20250113,090500,73978130,19240,19200,19310,19200,1099
|
|
20250113,090400,52773570,19300,19300,19300,19300,16
|
|
20250113,090300,52464770,19300,19300,19300,19300,1485
|
|
20250113,090200,23804270,19310,19300,19310,19300,190
|
|
20250113,090100,20137060,19290,19280,19300,19280,235
|
|
20250113,090000,15603280,19240,19280,19280,19240,610
|