654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205100,246238630,7820,7820,7820,7820,917
|
|
20240102,205000,246238630,7820,7820,7820,7820,0
|
|
20240102,204900,246238630,7820,7820,7820,7820,0
|
|
20240102,204800,246238630,7820,7820,7820,7820,0
|
|
20240102,204700,246238630,7820,7820,7820,7820,0
|
|
20240102,204600,246238630,7820,7820,7820,7820,0
|
|
20240102,204500,246238630,7820,7820,7820,7820,0
|
|
20240102,204400,246238630,7820,7820,7820,7820,0
|
|
20240102,204300,246238630,7820,7820,7820,7820,0
|
|
20240102,204200,246238630,7820,7820,7820,7820,0
|
|
20240102,204100,246238630,7820,7820,7820,7820,0
|
|
20240102,204000,246238630,7820,7820,7820,7820,0
|
|
20240102,203900,246238630,7820,7820,7820,7820,0
|
|
20240102,203800,246238630,7820,7820,7820,7820,0
|
|
20240102,203700,246238630,7820,7820,7820,7820,0
|
|
20240102,203600,246238630,7820,7820,7820,7820,0
|
|
20240102,203500,246238630,7820,7820,7820,7820,0
|
|
20240102,203400,246238630,7820,7820,7820,7820,0
|
|
20240102,203300,246238630,7820,7820,7820,7820,0
|
|
20240102,203200,246238630,7820,7820,7820,7820,0
|
|
20240102,203100,246238630,7820,7820,7820,7820,0
|
|
20240102,203000,246238630,7820,7820,7820,7820,0
|
|
20240102,202900,246238630,7820,7820,7820,7820,0
|
|
20240102,202800,246238630,7820,7820,7820,7820,0
|
|
20240102,202700,246238630,7820,7820,7820,7820,0
|
|
20240102,202600,246238630,7820,7820,7820,7820,0
|
|
20240102,202500,246238630,7820,7820,7820,7820,0
|
|
20240102,202400,246238630,7820,7820,7820,7820,0
|
|
20240102,202300,246238630,7820,7820,7820,7820,0
|
|
20240102,202200,246238630,7820,7820,7820,7820,0
|
|
20240102,202100,246238630,7820,7820,7820,7820,917
|
|
20240102,202000,246238630,7820,7820,7820,7820,0
|
|
20240102,201900,246238630,7820,7820,7820,7820,0
|
|
20240102,201800,246238630,7820,7820,7820,7820,0
|
|
20240102,201700,246238630,7820,7820,7820,7820,0
|
|
20240102,201600,246238630,7820,7820,7820,7820,0
|
|
20240102,201500,246238630,7820,7820,7820,7820,0
|
|
20240102,201400,246238630,7820,7820,7820,7820,0
|
|
20240102,201300,246238630,7820,7820,7820,7820,0
|
|
20240102,201200,246238630,7820,7820,7820,7820,0
|
|
20240102,201100,246238630,7820,7820,7820,7820,0
|
|
20240102,201000,246238630,7820,7820,7820,7820,0
|
|
20240102,200900,246238630,7820,7820,7820,7820,0
|
|
20240102,200800,246238630,7820,7820,7820,7820,0
|
|
20240102,200700,246238630,7820,7820,7820,7820,0
|
|
20240102,200600,246238630,7820,7820,7820,7820,0
|
|
20240102,200500,246238630,7820,7820,7820,7820,0
|
|
20240102,200400,246238630,7820,7820,7820,7820,0
|
|
20240102,200300,246238630,7820,7820,7820,7820,0
|
|
20240102,200200,246238630,7820,7820,7820,7820,0
|
|
20240102,200100,246238630,7820,7820,7820,7820,0
|
|
20240102,200000,246238630,7820,7820,7820,7820,0
|
|
20240102,195900,246238630,7820,7820,7820,7820,0
|
|
20240102,195800,246238630,7820,7820,7820,7820,0
|
|
20240102,195700,246238630,7820,7820,7820,7820,0
|
|
20240102,195600,246238630,7820,7820,7820,7820,0
|
|
20240102,195500,246238630,7820,7820,7820,7820,0
|
|
20240102,195400,246238630,7820,7820,7820,7820,0
|
|
20240102,195300,246238630,7820,7820,7820,7820,0
|
|
20240102,195200,246238630,7820,7820,7820,7820,0
|
|
20240102,195100,246238630,7820,7820,7820,7820,917
|
|
20240102,195000,246238630,7820,7820,7820,7820,0
|
|
20240102,194900,246238630,7820,7820,7820,7820,0
|
|
20240102,194800,246238630,7820,7820,7820,7820,0
|
|
20240102,194700,246238630,7820,7820,7820,7820,0
|
|
20240102,194600,246238630,7820,7820,7820,7820,0
|
|
20240102,194500,246238630,7820,7820,7820,7820,0
|
|
20240102,194400,246238630,7820,7820,7820,7820,0
|
|
20240102,194300,246238630,7820,7820,7820,7820,0
|
|
20240102,194200,246238630,7820,7820,7820,7820,0
|
|
20240102,194100,246238630,7820,7820,7820,7820,0
|
|
20240102,194000,246238630,7820,7820,7820,7820,0
|
|
20240102,193900,246238630,7820,7820,7820,7820,0
|
|
20240102,193800,246238630,7820,7820,7820,7820,0
|
|
20240102,193700,246238630,7820,7820,7820,7820,0
|
|
20240102,193600,246238630,7820,7820,7820,7820,0
|
|
20240102,193500,246238630,7820,7820,7820,7820,0
|
|
20240102,193400,246238630,7820,7820,7820,7820,0
|
|
20240102,193300,246238630,7820,7820,7820,7820,0
|
|
20240102,193200,246238630,7820,7820,7820,7820,0
|
|
20240102,193100,246238630,7820,7820,7820,7820,0
|
|
20240102,193000,246238630,7820,7820,7820,7820,0
|
|
20240102,192900,246238630,7820,7820,7820,7820,0
|
|
20240102,192800,246238630,7820,7820,7820,7820,0
|
|
20240102,192700,246238630,7820,7820,7820,7820,0
|
|
20240102,192600,246238630,7820,7820,7820,7820,0
|
|
20240102,192500,246238630,7820,7820,7820,7820,0
|
|
20240102,192400,246238630,7820,7820,7820,7820,0
|
|
20240102,192300,246238630,7820,7820,7820,7820,0
|
|
20240102,192200,246238630,7820,7820,7820,7820,0
|
|
20240102,192100,246238630,7820,7820,7820,7820,917
|
|
20240102,192000,246238630,7820,7820,7820,7820,0
|
|
20240102,191900,246238630,7820,7820,7820,7820,0
|
|
20240102,191800,246238630,7820,7820,7820,7820,0
|
|
20240102,191700,246238630,7820,7820,7820,7820,0
|
|
20240102,191600,246238630,7820,7820,7820,7820,0
|
|
20240102,191500,246238630,7820,7820,7820,7820,0
|
|
20240102,191400,246238630,7820,7820,7820,7820,0
|
|
20240102,191300,246238630,7820,7820,7820,7820,0
|
|
20240102,191200,246238630,7820,7820,7820,7820,0
|
|
20240102,191100,246238630,7820,7820,7820,7820,0
|
|
20240102,191000,246238630,7820,7820,7820,7820,0
|
|
20240102,190900,246238630,7820,7820,7820,7820,0
|
|
20240102,190800,246238630,7820,7820,7820,7820,0
|
|
20240102,190700,246238630,7820,7820,7820,7820,0
|
|
20240102,190600,246238630,7820,7820,7820,7820,0
|
|
20240102,190500,246238630,7820,7820,7820,7820,0
|
|
20240102,190400,246238630,7820,7820,7820,7820,0
|
|
20240102,190300,246238630,7820,7820,7820,7820,0
|
|
20240102,190200,246238630,7820,7820,7820,7820,0
|
|
20240102,190100,246238630,7820,7820,7820,7820,0
|
|
20240102,190000,246238630,7820,7820,7820,7820,0
|
|
20240102,185900,246238630,7820,7820,7820,7820,0
|
|
20240102,185800,246238630,7820,7820,7820,7820,0
|
|
20240102,185700,246238630,7820,7820,7820,7820,0
|
|
20240102,185600,246238630,7820,7820,7820,7820,0
|
|
20240102,185500,246238630,7820,7820,7820,7820,0
|
|
20240102,185400,246238630,7820,7820,7820,7820,0
|
|
20240102,185300,246238630,7820,7820,7820,7820,0
|
|
20240102,185200,246238630,7820,7820,7820,7820,0
|
|
20240102,185100,246238630,7820,7820,7820,7820,917
|
|
20240102,185000,246238630,7820,7820,7820,7820,0
|
|
20240102,184900,246238630,7820,7820,7820,7820,0
|
|
20240102,184800,246238630,7820,7820,7820,7820,0
|
|
20240102,184700,246238630,7820,7820,7820,7820,0
|
|
20240102,184600,246238630,7820,7820,7820,7820,0
|
|
20240102,184500,246238630,7820,7820,7820,7820,0
|
|
20240102,184400,246238630,7820,7820,7820,7820,0
|
|
20240102,184300,246238630,7820,7820,7820,7820,0
|
|
20240102,184200,246238630,7820,7820,7820,7820,0
|
|
20240102,184100,246238630,7820,7820,7820,7820,0
|
|
20240102,184000,246238630,7820,7820,7820,7820,0
|
|
20240102,183900,246238630,7820,7820,7820,7820,0
|
|
20240102,183800,246238630,7820,7820,7820,7820,0
|
|
20240102,183700,246238630,7820,7820,7820,7820,0
|
|
20240102,183600,246238630,7820,7820,7820,7820,0
|
|
20240102,183500,246238630,7820,7820,7820,7820,0
|
|
20240102,183400,246238630,7820,7820,7820,7820,0
|
|
20240102,183300,246238630,7820,7820,7820,7820,0
|
|
20240102,183200,246238630,7820,7820,7820,7820,0
|
|
20240102,183100,246238630,7820,7820,7820,7820,0
|
|
20240102,183000,246238630,7820,7820,7820,7820,0
|
|
20240102,182900,246238630,7820,7820,7820,7820,0
|
|
20240102,182800,246238630,7820,7820,7820,7820,0
|
|
20240102,182700,246238630,7820,7820,7820,7820,0
|
|
20240102,182600,246238630,7820,7820,7820,7820,0
|
|
20240102,182500,246238630,7820,7820,7820,7820,0
|
|
20240102,182400,246238630,7820,7820,7820,7820,0
|
|
20240102,182300,246238630,7820,7820,7820,7820,0
|
|
20240102,182200,246238630,7820,7820,7820,7820,0
|
|
20240102,182100,246238630,7820,7820,7820,7820,917
|
|
20240102,182000,246238630,7820,7820,7820,7820,0
|
|
20240102,181900,246238630,7820,7820,7820,7820,0
|
|
20240102,181800,246238630,7820,7820,7820,7820,0
|
|
20240102,181700,246238630,7820,7820,7820,7820,0
|
|
20240102,181600,246238630,7820,7820,7820,7820,0
|
|
20240102,181500,246238630,7820,7820,7820,7820,0
|
|
20240102,181400,246238630,7820,7820,7820,7820,0
|
|
20240102,181300,246238630,7820,7820,7820,7820,0
|
|
20240102,181200,246238630,7820,7820,7820,7820,0
|
|
20240102,181100,246238630,7820,7820,7820,7820,0
|
|
20240102,181000,246238630,7820,7820,7820,7820,0
|
|
20240102,180900,246238630,7820,7820,7820,7820,0
|
|
20240102,180800,246238630,7820,7820,7820,7820,0
|
|
20240102,180700,246238630,7820,7820,7820,7820,0
|
|
20240102,180600,246238630,7820,7820,7820,7820,0
|
|
20240102,180500,246238630,7820,7820,7820,7820,0
|
|
20240102,180400,246238630,7820,7820,7820,7820,0
|
|
20240102,180300,246238630,7820,7820,7820,7820,0
|
|
20240102,180200,246238630,7820,7820,7820,7820,0
|
|
20240102,180100,246238630,7820,7820,7820,7820,0
|
|
20240102,180000,246238630,7820,7820,7820,7820,0
|
|
20240102,175900,246238630,7820,7820,7820,7820,0
|
|
20240102,175800,246238630,7820,7820,7820,7820,0
|
|
20240102,175700,246238630,7820,7820,7820,7820,0
|
|
20240102,175600,246238630,7820,7820,7820,7820,0
|
|
20240102,175500,246238630,7820,7820,7820,7820,0
|
|
20240102,175400,246238630,7820,7820,7820,7820,0
|
|
20240102,175300,246238630,7820,7820,7820,7820,0
|
|
20240102,175200,246238630,7820,7820,7820,7820,0
|
|
20240102,175100,246238630,7820,7820,7820,7820,917
|
|
20240102,175000,246238630,7820,7820,7820,7820,0
|
|
20240102,174900,246238630,7820,7820,7820,7820,0
|
|
20240102,174800,246238630,7820,7820,7820,7820,0
|
|
20240102,174700,246238630,7820,7820,7820,7820,0
|
|
20240102,174600,246238630,7820,7820,7820,7820,0
|
|
20240102,174500,246238630,7820,7820,7820,7820,0
|
|
20240102,174400,246238630,7820,7820,7820,7820,0
|
|
20240102,174300,246238630,7820,7820,7820,7820,0
|
|
20240102,174200,246238630,7820,7820,7820,7820,0
|
|
20240102,174100,246238630,7820,7820,7820,7820,0
|
|
20240102,174000,246238630,7820,7820,7820,7820,0
|
|
20240102,173900,246238630,7820,7820,7820,7820,0
|
|
20240102,173800,246238630,7820,7820,7820,7820,0
|
|
20240102,173700,246238630,7820,7820,7820,7820,0
|
|
20240102,173600,246238630,7820,7820,7820,7820,0
|
|
20240102,173500,246238630,7820,7820,7820,7820,0
|
|
20240102,173400,246238630,7820,7820,7820,7820,0
|
|
20240102,173300,246238630,7820,7820,7820,7820,0
|
|
20240102,173200,246238630,7820,7820,7820,7820,0
|
|
20240102,173100,246238630,7820,7820,7820,7820,0
|
|
20240102,173000,246238630,7820,7820,7820,7820,0
|
|
20240102,172900,246238630,7820,7820,7820,7820,0
|
|
20240102,172800,246238630,7820,7820,7820,7820,0
|
|
20240102,172700,246238630,7820,7820,7820,7820,0
|
|
20240102,172600,246238630,7820,7820,7820,7820,0
|
|
20240102,172500,246238630,7820,7820,7820,7820,0
|
|
20240102,172400,246238630,7820,7820,7820,7820,0
|
|
20240102,172300,246238630,7820,7820,7820,7820,0
|
|
20240102,172200,246238630,7820,7820,7820,7820,0
|
|
20240102,172100,246238630,7820,7820,7820,7820,917
|
|
20240102,172000,246238630,7820,7820,7820,7820,0
|
|
20240102,171900,246238630,7820,7820,7820,7820,0
|
|
20240102,171800,246238630,7820,7820,7820,7820,0
|
|
20240102,171700,246238630,7820,7820,7820,7820,0
|
|
20240102,171600,246238630,7820,7820,7820,7820,0
|
|
20240102,171500,246238630,7820,7820,7820,7820,0
|
|
20240102,171400,246238630,7820,7820,7820,7820,0
|
|
20240102,171300,246238630,7820,7820,7820,7820,0
|
|
20240102,171200,246238630,7820,7820,7820,7820,0
|
|
20240102,171100,246238630,7820,7820,7820,7820,0
|
|
20240102,171000,246238630,7820,7820,7820,7820,0
|
|
20240102,170900,246238630,7820,7820,7820,7820,0
|
|
20240102,170800,246238630,7820,7820,7820,7820,0
|
|
20240102,170700,246238630,7820,7820,7820,7820,0
|
|
20240102,170600,246238630,7820,7820,7820,7820,0
|
|
20240102,170500,246238630,7820,7820,7820,7820,0
|
|
20240102,170400,246238630,7820,7820,7820,7820,0
|
|
20240102,170300,246238630,7820,7820,7820,7820,0
|
|
20240102,170200,246238630,7820,7820,7820,7820,0
|
|
20240102,170100,246238630,7820,7820,7820,7820,0
|
|
20240102,170000,246238630,7820,7820,7820,7820,0
|
|
20240102,165900,246238630,7820,7820,7820,7820,0
|
|
20240102,165800,246238630,7820,7820,7820,7820,0
|
|
20240102,165700,246238630,7820,7820,7820,7820,0
|
|
20240102,165600,246238630,7820,7820,7820,7820,0
|
|
20240102,165500,246238630,7820,7820,7820,7820,0
|
|
20240102,165400,246238630,7820,7820,7820,7820,0
|
|
20240102,165300,246238630,7820,7820,7820,7820,0
|
|
20240102,165200,246238630,7820,7820,7820,7820,0
|
|
20240102,165100,246238630,7820,7820,7820,7820,917
|
|
20240102,165000,246238630,7820,7820,7820,7820,0
|
|
20240102,164900,246238630,7820,7820,7820,7820,0
|
|
20240102,164800,246238630,7820,7820,7820,7820,0
|
|
20240102,164700,246238630,7820,7820,7820,7820,0
|
|
20240102,164600,246238630,7820,7820,7820,7820,0
|
|
20240102,164500,246238630,7820,7820,7820,7820,0
|
|
20240102,164400,246238630,7820,7820,7820,7820,0
|
|
20240102,164300,246238630,7820,7820,7820,7820,0
|
|
20240102,164200,246238630,7820,7820,7820,7820,0
|
|
20240102,164100,246238630,7820,7820,7820,7820,0
|
|
20240102,164000,246238630,7820,7820,7820,7820,0
|
|
20240102,163900,246238630,7820,7820,7820,7820,0
|
|
20240102,163800,246238630,7820,7820,7820,7820,0
|
|
20240102,163700,246238630,7820,7820,7820,7820,0
|
|
20240102,163600,246238630,7820,7820,7820,7820,0
|
|
20240102,163500,246238630,7820,7820,7820,7820,0
|
|
20240102,163400,246238630,7820,7820,7820,7820,0
|
|
20240102,163300,246238630,7820,7820,7820,7820,0
|
|
20240102,163200,246238630,7820,7820,7820,7820,0
|
|
20240102,163100,246238630,7820,7820,7820,7820,0
|
|
20240102,163000,246238630,7820,7820,7820,7820,0
|
|
20240102,162900,246238630,7820,7820,7820,7820,0
|
|
20240102,162800,246238630,7820,7820,7820,7820,0
|
|
20240102,162700,246238630,7820,7820,7820,7820,0
|
|
20240102,162600,246238630,7820,7820,7820,7820,0
|
|
20240102,162500,246238630,7820,7820,7820,7820,0
|
|
20240102,162400,246238630,7820,7820,7820,7820,0
|
|
20240102,162300,246238630,7820,7820,7820,7820,0
|
|
20240102,162200,246238630,7820,7820,7820,7820,0
|
|
20240102,162100,246238630,7820,7820,7820,7820,917
|
|
20240102,162000,246238630,7820,7820,7820,7820,0
|
|
20240102,161900,246238630,7820,7820,7820,7820,0
|
|
20240102,161800,246238630,7820,7820,7820,7820,0
|
|
20240102,161700,246238630,7820,7820,7820,7820,0
|
|
20240102,161600,246238630,7820,7820,7820,7820,0
|
|
20240102,161500,246238630,7820,7820,7820,7820,0
|
|
20240102,161400,246238630,7820,7820,7820,7820,0
|
|
20240102,161300,246238630,7820,7820,7820,7820,0
|
|
20240102,161200,246238630,7820,7820,7820,7820,0
|
|
20240102,161100,246238630,7820,7820,7820,7820,0
|
|
20240102,161000,246238630,7820,7820,7820,7820,0
|
|
20240102,160900,246238630,7820,7820,7820,7820,0
|
|
20240102,160800,246238630,7820,7820,7820,7820,0
|
|
20240102,160700,246238630,7820,7820,7820,7820,0
|
|
20240102,160600,246238630,7820,7820,7820,7820,0
|
|
20240102,160500,246238630,7820,7820,7820,7820,0
|
|
20240102,160400,246238630,7820,7820,7820,7820,0
|
|
20240102,160300,246238630,7820,7820,7820,7820,0
|
|
20240102,160200,246238630,7820,7820,7820,7820,0
|
|
20240102,160100,246238630,7820,7820,7820,7820,0
|
|
20240102,160000,246238630,7820,7820,7820,7820,0
|
|
20240102,155900,246238630,7820,7820,7820,7820,0
|
|
20240102,155800,246238630,7820,7820,7820,7820,0
|
|
20240102,155700,246238630,7820,7820,7820,7820,0
|
|
20240102,155600,246238630,7820,7820,7820,7820,0
|
|
20240102,155500,246238630,7820,7820,7820,7820,0
|
|
20240102,155400,246238630,7820,7820,7820,7820,0
|
|
20240102,155300,246238630,7820,7820,7820,7820,0
|
|
20240102,155200,246238630,7820,7820,7820,7820,0
|
|
20240102,155100,246238630,7820,7820,7820,7820,917
|
|
20240102,155000,246238630,7820,7820,7820,7820,0
|
|
20240102,154900,246238630,7820,7820,7820,7820,0
|
|
20240102,154800,246238630,7820,7820,7820,7820,0
|
|
20240102,154700,246238630,7820,7820,7820,7820,0
|
|
20240102,154600,246238630,7820,7820,7820,7820,0
|
|
20240102,154500,246238630,7820,7820,7820,7820,0
|
|
20240102,154400,246238630,7820,7820,7820,7820,0
|
|
20240102,154300,246238630,7820,7820,7820,7820,0
|
|
20240102,154200,246238630,7820,7820,7820,7820,0
|
|
20240102,154100,246238630,7820,7820,7820,7820,0
|
|
20240102,154000,246238630,7820,7820,7820,7820,0
|
|
20240102,153900,246238630,7820,7820,7820,7820,0
|
|
20240102,153800,246238630,7820,7820,7820,7820,0
|
|
20240102,153700,246238630,7820,7820,7820,7820,0
|
|
20240102,153600,246238630,7820,7820,7820,7820,0
|
|
20240102,153500,246238630,7820,7820,7820,7820,0
|
|
20240102,153400,246238630,7820,7820,7820,7820,0
|
|
20240102,153300,246238630,7820,7820,7820,7820,0
|
|
20240102,153200,246238630,7820,7820,7820,7820,0
|
|
20240102,153100,246238630,7820,7820,7820,7820,0
|
|
20240102,153000,246238630,7820,7820,7820,7820,917
|
|
20240102,152900,239067690,7830,7830,7830,7830,0
|
|
20240102,152800,239067690,7830,7830,7830,7830,0
|
|
20240102,152700,239067690,7830,7830,7830,7830,0
|
|
20240102,152600,239067690,7830,7830,7830,7830,0
|
|
20240102,152500,239067690,7830,7830,7830,7830,0
|
|
20240102,152400,239067690,7830,7830,7830,7830,0
|
|
20240102,152300,239067690,7830,7830,7830,7830,0
|
|
20240102,152200,239067690,7830,7830,7830,7830,0
|
|
20240102,152100,239067690,7830,7830,7830,7830,0
|
|
20240102,152000,239067690,7830,7830,7830,7830,0
|
|
20240102,151900,239067690,7830,7830,7830,7830,0
|
|
20240102,151800,239067690,7830,7850,7850,7830,61
|
|
20240102,151700,238589880,7840,7840,7840,7840,122
|
|
20240102,151600,237633400,7840,7840,7840,7840,75
|
|
20240102,151500,237045400,7830,7830,7830,7830,0
|
|
20240102,151400,237045400,7830,7830,7830,7830,33
|
|
20240102,151300,236787010,7830,7830,7830,7830,3
|
|
20240102,151200,236763520,7840,7840,7840,7840,0
|
|
20240102,151100,236763520,7840,7840,7840,7840,0
|
|
20240102,151000,236763520,7840,7840,7840,7840,1
|
|
20240102,150900,236755680,7840,7840,7840,7840,2
|
|
20240102,150800,236740000,7820,7820,7820,7820,0
|
|
20240102,150700,236740000,7820,7820,7820,7820,0
|
|
20240102,150600,236740000,7820,7820,7820,7820,0
|
|
20240102,150500,236740000,7820,7820,7820,7820,78
|
|
20240102,150400,236130040,7820,7820,7820,7820,1
|
|
20240102,150300,236122220,7850,7850,7850,7850,0
|
|
20240102,150200,236122220,7850,7850,7850,7850,0
|
|
20240102,150100,236122220,7850,7850,7850,7850,0
|
|
20240102,150000,236122220,7850,7850,7850,7850,0
|
|
20240102,145900,236122220,7850,7850,7850,7850,0
|
|
20240102,145800,236122220,7850,7850,7850,7850,0
|
|
20240102,145700,236122220,7850,7850,7850,7850,0
|
|
20240102,145600,236122220,7850,7820,7850,7820,200
|
|
20240102,145500,234552610,7810,7810,7810,7810,0
|
|
20240102,145400,234552610,7810,7810,7810,7810,3
|
|
20240102,145300,234529180,7810,7810,7810,7810,5
|
|
20240102,145200,234490130,7810,7810,7810,7810,0
|
|
20240102,145100,234490130,7810,7820,7820,7810,22
|
|
20240102,145000,234318200,7820,7820,7820,7820,0
|
|
20240102,144900,234318200,7820,7820,7820,7820,0
|
|
20240102,144800,234318200,7820,7820,7820,7820,0
|
|
20240102,144700,234318200,7820,7820,7820,7820,202
|
|
20240102,144600,232738560,7850,7850,7850,7850,0
|
|
20240102,144500,232738560,7850,7850,7850,7850,0
|
|
20240102,144400,232738560,7850,7850,7850,7850,0
|
|
20240102,144300,232738560,7850,7850,7850,7850,53
|
|
20240102,144200,232322510,7850,7850,7850,7850,0
|
|
20240102,144100,232322510,7850,7850,7850,7850,0
|
|
20240102,144000,232322510,7850,7850,7850,7850,0
|
|
20240102,143900,232322510,7850,7850,7850,7850,17
|
|
20240102,143800,232189060,7820,7820,7820,7820,0
|
|
20240102,143700,232189060,7820,7820,7820,7820,0
|
|
20240102,143600,232189060,7820,7820,7820,7820,0
|
|
20240102,143500,232189060,7820,7820,7820,7820,48
|
|
20240102,143400,231813700,7820,7820,7820,7820,22
|
|
20240102,143300,231641660,7820,7820,7820,7820,0
|
|
20240102,143200,231641660,7820,7820,7820,7820,135
|
|
20240102,143100,230585960,7820,7820,7820,7820,3
|
|
20240102,143000,230562500,7850,7850,7850,7850,5
|
|
20240102,142900,230523250,7820,7820,7820,7820,15
|
|
20240102,142800,230405950,7860,7860,7860,7860,0
|
|
20240102,142700,230405950,7860,7820,7860,7820,278
|
|
20240102,142600,228223910,7820,7820,7820,7820,0
|
|
20240102,142500,228223910,7820,7820,7820,7820,0
|
|
20240102,142400,228223910,7820,7820,7820,7820,65
|
|
20240102,142300,227715610,7820,7820,7820,7820,0
|
|
20240102,142200,227715610,7820,7820,7820,7820,100
|
|
20240102,142100,226933610,7820,7830,7830,7820,16
|
|
20240102,142000,226808340,7830,7830,7830,7830,4
|
|
20240102,141900,226777020,7860,7860,7860,7860,56
|
|
20240102,141800,226336860,7830,7830,7830,7830,0
|
|
20240102,141700,226336860,7830,7830,7830,7830,22
|
|
20240102,141600,226164600,7860,7860,7860,7860,13
|
|
20240102,141500,226062420,7830,7830,7830,7830,0
|
|
20240102,141400,226062420,7830,7830,7830,7830,0
|
|
20240102,141300,226062420,7830,7830,7830,7830,0
|
|
20240102,141200,226062420,7830,7840,7840,7830,37
|
|
20240102,141100,225772360,7830,7830,7830,7830,0
|
|
20240102,141000,225772360,7830,7830,7830,7830,0
|
|
20240102,140900,225772360,7830,7830,7830,7830,0
|
|
20240102,140800,225772360,7830,7830,7830,7830,0
|
|
20240102,140700,225772360,7830,7830,7830,7830,0
|
|
20240102,140600,225772360,7830,7830,7830,7830,5
|
|
20240102,140500,225733210,7830,7830,7830,7830,0
|
|
20240102,140400,225733210,7830,7840,7840,7830,339
|
|
20240102,140300,223078590,7830,7830,7830,7830,0
|
|
20240102,140200,223078590,7830,7830,7830,7830,8
|
|
20240102,140100,223015950,7830,7830,7830,7830,5
|
|
20240102,140000,222976800,7820,7810,7820,7810,28
|
|
20240102,135900,222758060,7830,7830,7830,7830,0
|
|
20240102,135800,222758060,7830,7830,7830,7830,45
|
|
20240102,135700,222405710,7850,7850,7850,7850,0
|
|
20240102,135600,222405710,7850,7850,7850,7850,0
|
|
20240102,135500,222405710,7850,7850,7850,7850,53
|
|
20240102,135400,221989660,7830,7830,7830,7830,100
|
|
20240102,135300,221206660,7840,7840,7840,7840,66
|
|
20240102,135200,220689220,7870,7870,7870,7870,0
|
|
20240102,135100,220689220,7870,7870,7870,7870,0
|
|
20240102,135000,220689220,7870,7870,7870,7870,0
|
|
20240102,134900,220689220,7870,7870,7870,7870,0
|
|
20240102,134800,220689220,7870,7870,7870,7870,0
|
|
20240102,134700,220689220,7870,7870,7870,7870,0
|
|
20240102,134600,220689220,7870,7870,7870,7870,0
|
|
20240102,134500,220689220,7870,7870,7870,7870,129
|
|
20240102,134400,219673990,7840,7840,7840,7840,0
|
|
20240102,134300,219673990,7840,7860,7860,7840,23
|
|
20240102,134200,219493510,7850,7850,7850,7850,5
|
|
20240102,134100,219454260,7840,7840,7840,7840,0
|
|
20240102,134000,219454260,7840,7840,7840,7840,0
|
|
20240102,133900,219454260,7840,7840,7840,7840,0
|
|
20240102,133800,219454260,7840,7840,7840,7840,16
|
|
20240102,133700,219328820,7840,7840,7840,7840,3
|
|
20240102,133600,219305300,7840,7840,7840,7840,0
|
|
20240102,133500,219305300,7840,7840,7840,7840,300
|
|
20240102,133400,216953300,7840,7850,7850,7840,430
|
|
20240102,133300,213580000,7850,7850,7850,7850,346
|
|
20240102,133200,210863900,7880,7880,7880,7880,0
|
|
20240102,133100,210863900,7880,7880,7880,7880,53
|
|
20240102,133000,210446260,7860,7860,7860,7860,46
|
|
20240102,132900,210084700,7860,7870,7870,7860,414
|
|
20240102,132800,206827470,7880,7880,7880,7880,361
|
|
20240102,132700,203982790,7890,7890,7890,7890,25
|
|
20240102,132600,203785540,7890,7890,7890,7890,160
|
|
20240102,132500,202523140,7890,7890,7890,7890,100
|
|
20240102,132400,201734140,7890,7900,7900,7890,175
|
|
20240102,132300,200352140,7900,7890,7900,7890,740
|
|
20240102,132200,194509790,7880,7880,7880,7880,0
|
|
20240102,132100,194509790,7880,7880,7880,7880,0
|
|
20240102,132000,194509790,7880,7880,7880,7880,0
|
|
20240102,131900,194509790,7880,7880,7880,7880,4
|
|
20240102,131800,194478270,7890,7880,7890,7880,21
|
|
20240102,131700,194312730,7880,7880,7890,7880,89
|
|
20240102,131600,193610620,7880,7890,7890,7880,63
|
|
20240102,131500,193113580,7890,7900,7900,7890,122
|
|
20240102,131400,192150130,7900,7900,7900,7900,8
|
|
20240102,131300,192086930,7900,7900,7900,7900,1
|
|
20240102,131200,192079030,7890,7900,7900,7890,12
|
|
20240102,131100,191984340,7880,7880,7880,7880,0
|
|
20240102,131000,191984340,7880,7890,7890,7880,61
|
|
20240102,130900,191503080,7880,7880,7880,7880,23
|
|
20240102,130800,191321840,7900,7900,7900,7900,2
|
|
20240102,130700,191306040,7900,7900,7900,7900,53
|
|
20240102,130600,190887340,7900,7900,7900,7900,0
|
|
20240102,130500,190887340,7900,7900,7900,7900,29
|
|
20240102,130400,190658240,7900,7900,7900,7900,0
|
|
20240102,130300,190658240,7900,7900,7900,7900,16
|
|
20240102,130200,190531840,7900,7900,7900,7900,0
|
|
20240102,130100,190531840,7900,7900,7900,7900,41
|
|
20240102,130000,190207940,7900,7900,7900,7900,255
|
|
20240102,125900,188193440,7900,7900,7900,7900,38
|
|
20240102,125800,187893240,7900,7900,7900,7900,70
|
|
20240102,125700,187340240,7880,7880,7880,7880,0
|
|
20240102,125600,187340240,7880,7880,7880,7880,0
|
|
20240102,125500,187340240,7880,7880,7880,7880,16
|
|
20240102,125400,187214160,7890,7880,7890,7880,596
|
|
20240102,125300,182516180,7880,7870,7880,7870,818
|
|
20240102,125200,176077590,7870,7850,7870,7850,1756
|
|
20240102,125100,162268340,7850,7850,7850,7850,75
|
|
20240102,125000,161679590,7850,7850,7850,7850,300
|
|
20240102,124900,159324590,7850,7850,7850,7850,6
|
|
20240102,124800,159277490,7850,7850,7850,7850,415
|
|
20240102,124700,156019740,7840,7840,7840,7840,55
|
|
20240102,124600,155588540,7840,7840,7840,7840,0
|
|
20240102,124500,155588540,7840,7840,7840,7840,0
|
|
20240102,124400,155588540,7840,7840,7840,7840,0
|
|
20240102,124300,155588540,7840,7850,7850,7840,56
|
|
20240102,124200,155148970,7840,7840,7840,7840,0
|
|
20240102,124100,155148970,7840,7840,7840,7840,65
|
|
20240102,124000,154639370,7840,7850,7850,7840,48
|
|
20240102,123900,154262580,7840,7850,7850,7840,288
|
|
20240102,123800,152003790,7840,7840,7840,7840,0
|
|
20240102,123700,152003790,7840,7840,7840,7840,111
|
|
20240102,123600,151133550,7840,7840,7840,7840,10
|
|
20240102,123500,151055150,7840,7840,7840,7840,23
|
|
20240102,123400,150874830,7840,7850,7850,7840,4
|
|
20240102,123300,150843460,7850,7850,7850,7850,10
|
|
20240102,123200,150764960,7850,7850,7850,7850,1
|
|
20240102,123100,150757110,7840,7840,7840,7840,100
|
|
20240102,123000,149973110,7840,7840,7840,7840,0
|
|
20240102,122900,149973110,7840,7840,7840,7840,3
|
|
20240102,122800,149949590,7850,7850,7850,7850,5
|
|
20240102,122700,149910340,7850,7850,7850,7850,14
|
|
20240102,122600,149800440,7850,7850,7850,7850,3
|
|
20240102,122500,149776890,7850,7850,7850,7850,0
|
|
20240102,122400,149776890,7850,7850,7850,7850,56
|
|
20240102,122300,149337290,7830,7830,7830,7830,7
|
|
20240102,122200,149282480,7820,7840,7850,7820,128
|
|
20240102,122100,148277920,7830,7840,7840,7830,65
|
|
20240102,122000,147768330,7840,7840,7840,7840,16
|
|
20240102,121900,147642890,7840,7840,7840,7840,53
|
|
20240102,121800,147227370,7840,7820,7840,7820,68
|
|
20240102,121700,146694710,7820,7820,7820,7820,0
|
|
20240102,121600,146694710,7820,7820,7820,7820,3
|
|
20240102,121500,146671250,7840,7840,7840,7840,222
|
|
20240102,121400,144930770,7840,7840,7840,7830,312
|
|
20240102,121300,142487420,7840,7840,7840,7840,63
|
|
20240102,121200,141993500,7830,7840,7840,7830,19
|
|
20240102,121100,141844720,7840,7840,7840,7840,0
|
|
20240102,121000,141844720,7840,7840,7840,7840,0
|
|
20240102,120900,141844720,7840,7840,7840,7840,1
|
|
20240102,120800,141836880,7840,7840,7840,7840,1
|
|
20240102,120700,141829040,7840,7840,7840,7840,1
|
|
20240102,120600,141821200,7840,7840,7840,7840,0
|
|
20240102,120500,141821200,7840,7830,7840,7830,127
|
|
20240102,120400,140825540,7830,7830,7840,7830,66
|
|
20240102,120300,140308340,7830,7830,7830,7830,9
|
|
20240102,120200,140237870,7840,7840,7840,7840,257
|
|
20240102,120100,138222990,7840,7840,7840,7840,0
|
|
20240102,120000,138222990,7840,7840,7840,7840,98
|
|
20240102,115900,137454670,7840,7830,7840,7830,125
|
|
20240102,115800,136475590,7830,7830,7830,7830,0
|
|
20240102,115700,136475590,7830,7830,7830,7830,3
|
|
20240102,115600,136452100,7830,7830,7840,7830,5
|
|
20240102,115500,136412930,7840,7840,7840,7830,75
|
|
20240102,115400,135824950,7830,7830,7830,7830,3
|
|
20240102,115300,135801460,7830,7830,7830,7830,0
|
|
20240102,115200,135801460,7830,7830,7830,7830,13
|
|
20240102,115100,135699670,7810,7810,7810,7810,0
|
|
20240102,115000,135699670,7810,7810,7810,7810,0
|
|
20240102,114900,135699670,7810,7830,7840,7810,274
|
|
20240102,114800,133551740,7840,7840,7840,7840,0
|
|
20240102,114700,133551740,7840,7840,7850,7830,384
|
|
20240102,114600,130540910,7850,7850,7850,7850,0
|
|
20240102,114500,130540910,7850,7850,7850,7850,10
|
|
20240102,114400,130462410,7830,7840,7840,7830,151
|
|
20240102,114300,129278900,7870,7870,7870,7870,10
|
|
20240102,114200,129200200,7880,7880,7880,7880,0
|
|
20240102,114100,129200200,7880,7860,7880,7860,247
|
|
20240102,114000,127258560,7880,7880,7880,7880,1
|
|
20240102,113900,127250680,7880,7880,7880,7880,11
|
|
20240102,113800,127164000,7880,7880,7880,7880,0
|
|
20240102,113700,127164000,7880,7880,7880,7870,110
|
|
20240102,113600,126297250,7880,7880,7880,7880,0
|
|
20240102,113500,126297250,7880,7900,7900,7880,14
|
|
20240102,113400,126186710,7900,7900,7900,7900,3
|
|
20240102,113300,126163010,7900,7900,7900,7890,16
|
|
20240102,113200,126036630,7900,7900,7900,7900,0
|
|
20240102,113100,126036630,7900,7900,7910,7880,91
|
|
20240102,113000,125318210,7900,7890,7900,7890,1004
|
|
20240102,112900,117388280,7890,7880,7890,7880,27
|
|
20240102,112800,117175410,7890,7890,7890,7890,0
|
|
20240102,112700,117175410,7890,7890,7900,7870,91
|
|
20240102,112600,116458740,7890,7890,7890,7890,175
|
|
20240102,112500,115077990,7880,7880,7880,7880,216
|
|
20240102,112400,113375910,7880,7880,7880,7880,256
|
|
20240102,112300,111358630,7880,7880,7880,7880,10
|
|
20240102,112200,111279830,7860,7860,7870,7840,334
|
|
20240102,112100,108654460,7850,7850,7850,7850,0
|
|
20240102,112000,108654460,7850,7850,7850,7850,331
|
|
20240102,111900,106056110,7840,7840,7840,7840,0
|
|
20240102,111800,106056110,7840,7850,7850,7840,7
|
|
20240102,111700,106001170,7850,7840,7850,7840,322
|
|
20240102,111600,103473570,7840,7830,7840,7830,504
|
|
20240102,111500,99522550,7800,7800,7800,7800,0
|
|
20240102,111400,99522550,7800,7800,7800,7800,0
|
|
20240102,111300,99522550,7800,7800,7800,7800,40
|
|
20240102,111200,99210550,7800,7800,7800,7800,0
|
|
20240102,111100,99210550,7800,7800,7800,7800,33
|
|
20240102,111000,98953150,7820,7820,7820,7820,0
|
|
20240102,110900,98953150,7820,7820,7820,7820,302
|
|
20240102,110800,96591510,7820,7820,7820,7820,0
|
|
20240102,110700,96591510,7820,7820,7820,7820,54
|
|
20240102,110600,96169230,7820,7820,7820,7820,2
|
|
20240102,110500,96153590,7820,7820,7820,7820,0
|
|
20240102,110400,96153590,7820,7820,7820,7820,21
|
|
20240102,110300,95989370,7820,7820,7820,7820,0
|
|
20240102,110200,95989370,7820,7820,7820,7820,1
|
|
20240102,110100,95981550,7820,7820,7820,7820,0
|
|
20240102,110000,95981550,7820,7820,7820,7820,1
|
|
20240102,105900,95973730,7820,7820,7820,7820,233
|
|
20240102,105800,94151670,7840,7840,7840,7840,24
|
|
20240102,105700,93963510,7840,7840,7840,7840,0
|
|
20240102,105600,93963510,7840,7840,7840,7840,5
|
|
20240102,105500,93924310,7840,7830,7840,7820,256
|
|
20240102,105400,91917720,7840,7840,7840,7840,0
|
|
20240102,105300,91917720,7840,7840,7840,7840,280
|
|
20240102,105200,89722520,7840,7830,7840,7830,32
|
|
20240102,105100,89471860,7840,7840,7840,7840,214
|
|
20240102,105000,87794100,7840,7840,7840,7840,0
|
|
20240102,104900,87794100,7840,7840,7840,7840,215
|
|
20240102,104800,86108500,7840,7840,7840,7840,0
|
|
20240102,104700,86108500,7840,7830,7840,7800,394
|
|
20240102,104600,83022520,7790,7790,7790,7790,17
|
|
20240102,104500,82890090,7830,7820,7830,7820,217
|
|
20240102,104400,81191080,7830,7830,7830,7830,2
|
|
20240102,104300,81175420,7830,7820,7830,7820,220
|
|
20240102,104200,79453830,7830,7830,7830,7830,0
|
|
20240102,104100,79453830,7830,7800,7830,7800,298
|
|
20240102,104000,77128080,7800,7800,7800,7800,105
|
|
20240102,103900,76309080,7800,7790,7800,7790,215
|
|
20240102,103800,74632260,7790,7790,7790,7790,26
|
|
20240102,103700,74429720,7790,7790,7790,7790,216
|
|
20240102,103600,72747080,7770,7770,7770,7770,183
|
|
20240102,103500,71325170,7790,7790,7790,7790,0
|
|
20240102,103400,71325170,7790,7790,7790,7790,159
|
|
20240102,103300,70086560,7790,7790,7790,7790,9
|
|
20240102,103200,70016450,7790,7790,7790,7770,109
|
|
20240102,103100,69167800,7770,7770,7770,7770,100
|
|
20240102,103000,68390800,7770,7770,7770,7770,28
|
|
20240102,102900,68173240,7800,7800,7800,7800,64
|
|
20240102,102800,67674040,7800,7770,7800,7770,16
|
|
20240102,102700,67549410,7770,7770,7770,7770,28
|
|
20240102,102600,67331850,7770,7770,7770,7770,0
|
|
20240102,102500,67331850,7770,7770,7770,7770,0
|
|
20240102,102400,67331850,7770,7740,7770,7740,482
|
|
20240102,102300,63600600,7780,7780,7780,7780,64
|
|
20240102,102200,63102680,7790,7790,7790,7790,3
|
|
20240102,102100,63079310,7800,7810,7810,7800,486
|
|
20240102,102000,59284220,7840,7860,7860,7840,102
|
|
20240102,101900,58483680,7860,7850,7860,7850,2
|
|
20240102,101800,58467970,7870,7870,7870,7870,1
|
|
20240102,101700,58460100,7850,7840,7850,7840,120
|
|
20240102,101600,57518160,7840,7840,7840,7840,80
|
|
20240102,101500,56890960,7810,7810,7810,7810,45
|
|
20240102,101400,56539510,7800,7810,7810,7800,182
|
|
20240102,101300,55118830,7800,7830,7830,7800,655
|
|
20240102,101200,50005790,7820,7820,7820,7820,3
|
|
20240102,101100,49982330,7810,7840,7850,7810,167
|
|
20240102,101000,48673150,7820,7830,7840,7800,223
|
|
20240102,100900,46930700,7800,7800,7800,7800,0
|
|
20240102,100800,46930700,7800,7800,7800,7800,200
|
|
20240102,100700,45370700,7770,7760,7810,7760,1716
|
|
20240102,100600,31986890,7790,7760,7790,7760,277
|
|
20240102,100500,29831320,7750,7730,7750,7730,195
|
|
20240102,100400,28322850,7750,7750,7750,7750,109
|
|
20240102,100300,27478100,7750,7720,7750,7720,237
|
|
20240102,100200,25641860,7710,7770,7770,7700,1752
|
|
20240102,100100,12043480,7710,7710,7710,7710,4
|
|
20240102,100000,12012640,7710,7700,7770,7700,1471
|