682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,211900,427282470,17620,17620,17620,17620,2481
|
|
20240102,211800,427282470,17620,17620,17620,17620,0
|
|
20240102,211700,427282470,17620,17620,17620,17620,0
|
|
20240102,211600,427282470,17620,17620,17620,17620,0
|
|
20240102,211500,427282470,17620,17620,17620,17620,0
|
|
20240102,211400,427282470,17620,17620,17620,17620,0
|
|
20240102,211300,427282470,17620,17620,17620,17620,0
|
|
20240102,211200,427282470,17620,17620,17620,17620,0
|
|
20240102,211100,427282470,17620,17620,17620,17620,0
|
|
20240102,211000,427282470,17620,17620,17620,17620,0
|
|
20240102,210900,427282470,17620,17620,17620,17620,0
|
|
20240102,210800,427282470,17620,17620,17620,17620,0
|
|
20240102,210700,427282470,17620,17620,17620,17620,0
|
|
20240102,210600,427282470,17620,17620,17620,17620,0
|
|
20240102,210500,427282470,17620,17620,17620,17620,0
|
|
20240102,210400,427282470,17620,17620,17620,17620,0
|
|
20240102,210300,427282470,17620,17620,17620,17620,0
|
|
20240102,210200,427282470,17620,17620,17620,17620,0
|
|
20240102,210100,427282470,17620,17620,17620,17620,0
|
|
20240102,210000,427282470,17620,17620,17620,17620,0
|
|
20240102,205900,427282470,17620,17620,17620,17620,0
|
|
20240102,205800,427282470,17620,17620,17620,17620,0
|
|
20240102,205700,427282470,17620,17620,17620,17620,0
|
|
20240102,205600,427282470,17620,17620,17620,17620,0
|
|
20240102,205500,427282470,17620,17620,17620,17620,0
|
|
20240102,205400,427282470,17620,17620,17620,17620,0
|
|
20240102,205300,427282470,17620,17620,17620,17620,0
|
|
20240102,205200,427282470,17620,17620,17620,17620,0
|
|
20240102,205100,427282470,17620,17620,17620,17620,0
|
|
20240102,205000,427282470,17620,17620,17620,17620,0
|
|
20240102,204900,427282470,17620,17620,17620,17620,2481
|
|
20240102,204800,427282470,17620,17620,17620,17620,0
|
|
20240102,204700,427282470,17620,17620,17620,17620,0
|
|
20240102,204600,427282470,17620,17620,17620,17620,0
|
|
20240102,204500,427282470,17620,17620,17620,17620,0
|
|
20240102,204400,427282470,17620,17620,17620,17620,0
|
|
20240102,204300,427282470,17620,17620,17620,17620,0
|
|
20240102,204200,427282470,17620,17620,17620,17620,0
|
|
20240102,204100,427282470,17620,17620,17620,17620,0
|
|
20240102,204000,427282470,17620,17620,17620,17620,0
|
|
20240102,203900,427282470,17620,17620,17620,17620,0
|
|
20240102,203800,427282470,17620,17620,17620,17620,0
|
|
20240102,203700,427282470,17620,17620,17620,17620,0
|
|
20240102,203600,427282470,17620,17620,17620,17620,0
|
|
20240102,203500,427282470,17620,17620,17620,17620,0
|
|
20240102,203400,427282470,17620,17620,17620,17620,0
|
|
20240102,203300,427282470,17620,17620,17620,17620,0
|
|
20240102,203200,427282470,17620,17620,17620,17620,0
|
|
20240102,203100,427282470,17620,17620,17620,17620,0
|
|
20240102,203000,427282470,17620,17620,17620,17620,0
|
|
20240102,202900,427282470,17620,17620,17620,17620,0
|
|
20240102,202800,427282470,17620,17620,17620,17620,0
|
|
20240102,202700,427282470,17620,17620,17620,17620,0
|
|
20240102,202600,427282470,17620,17620,17620,17620,0
|
|
20240102,202500,427282470,17620,17620,17620,17620,0
|
|
20240102,202400,427282470,17620,17620,17620,17620,0
|
|
20240102,202300,427282470,17620,17620,17620,17620,0
|
|
20240102,202200,427282470,17620,17620,17620,17620,0
|
|
20240102,202100,427282470,17620,17620,17620,17620,0
|
|
20240102,202000,427282470,17620,17620,17620,17620,0
|
|
20240102,201900,427282470,17620,17620,17620,17620,2481
|
|
20240102,201800,427282470,17620,17620,17620,17620,0
|
|
20240102,201700,427282470,17620,17620,17620,17620,0
|
|
20240102,201600,427282470,17620,17620,17620,17620,0
|
|
20240102,201500,427282470,17620,17620,17620,17620,0
|
|
20240102,201400,427282470,17620,17620,17620,17620,0
|
|
20240102,201300,427282470,17620,17620,17620,17620,0
|
|
20240102,201200,427282470,17620,17620,17620,17620,0
|
|
20240102,201100,427282470,17620,17620,17620,17620,0
|
|
20240102,201000,427282470,17620,17620,17620,17620,0
|
|
20240102,200900,427282470,17620,17620,17620,17620,0
|
|
20240102,200800,427282470,17620,17620,17620,17620,0
|
|
20240102,200700,427282470,17620,17620,17620,17620,0
|
|
20240102,200600,427282470,17620,17620,17620,17620,0
|
|
20240102,200500,427282470,17620,17620,17620,17620,0
|
|
20240102,200400,427282470,17620,17620,17620,17620,0
|
|
20240102,200300,427282470,17620,17620,17620,17620,0
|
|
20240102,200200,427282470,17620,17620,17620,17620,0
|
|
20240102,200100,427282470,17620,17620,17620,17620,0
|
|
20240102,200000,427282470,17620,17620,17620,17620,0
|
|
20240102,195900,427282470,17620,17620,17620,17620,0
|
|
20240102,195800,427282470,17620,17620,17620,17620,0
|
|
20240102,195700,427282470,17620,17620,17620,17620,0
|
|
20240102,195600,427282470,17620,17620,17620,17620,0
|
|
20240102,195500,427282470,17620,17620,17620,17620,0
|
|
20240102,195400,427282470,17620,17620,17620,17620,0
|
|
20240102,195300,427282470,17620,17620,17620,17620,0
|
|
20240102,195200,427282470,17620,17620,17620,17620,0
|
|
20240102,195100,427282470,17620,17620,17620,17620,0
|
|
20240102,195000,427282470,17620,17620,17620,17620,0
|
|
20240102,194900,427282470,17620,17620,17620,17620,2481
|
|
20240102,194800,427282470,17620,17620,17620,17620,0
|
|
20240102,194700,427282470,17620,17620,17620,17620,0
|
|
20240102,194600,427282470,17620,17620,17620,17620,0
|
|
20240102,194500,427282470,17620,17620,17620,17620,0
|
|
20240102,194400,427282470,17620,17620,17620,17620,0
|
|
20240102,194300,427282470,17620,17620,17620,17620,0
|
|
20240102,194200,427282470,17620,17620,17620,17620,0
|
|
20240102,194100,427282470,17620,17620,17620,17620,0
|
|
20240102,194000,427282470,17620,17620,17620,17620,0
|
|
20240102,193900,427282470,17620,17620,17620,17620,0
|
|
20240102,193800,427282470,17620,17620,17620,17620,0
|
|
20240102,193700,427282470,17620,17620,17620,17620,0
|
|
20240102,193600,427282470,17620,17620,17620,17620,0
|
|
20240102,193500,427282470,17620,17620,17620,17620,0
|
|
20240102,193400,427282470,17620,17620,17620,17620,0
|
|
20240102,193300,427282470,17620,17620,17620,17620,0
|
|
20240102,193200,427282470,17620,17620,17620,17620,0
|
|
20240102,193100,427282470,17620,17620,17620,17620,0
|
|
20240102,193000,427282470,17620,17620,17620,17620,0
|
|
20240102,192900,427282470,17620,17620,17620,17620,0
|
|
20240102,192800,427282470,17620,17620,17620,17620,0
|
|
20240102,192700,427282470,17620,17620,17620,17620,0
|
|
20240102,192600,427282470,17620,17620,17620,17620,0
|
|
20240102,192500,427282470,17620,17620,17620,17620,0
|
|
20240102,192400,427282470,17620,17620,17620,17620,0
|
|
20240102,192300,427282470,17620,17620,17620,17620,0
|
|
20240102,192200,427282470,17620,17620,17620,17620,0
|
|
20240102,192100,427282470,17620,17620,17620,17620,0
|
|
20240102,192000,427282470,17620,17620,17620,17620,0
|
|
20240102,191900,427282470,17620,17620,17620,17620,2481
|
|
20240102,191800,427282470,17620,17620,17620,17620,0
|
|
20240102,191700,427282470,17620,17620,17620,17620,0
|
|
20240102,191600,427282470,17620,17620,17620,17620,0
|
|
20240102,191500,427282470,17620,17620,17620,17620,0
|
|
20240102,191400,427282470,17620,17620,17620,17620,0
|
|
20240102,191300,427282470,17620,17620,17620,17620,0
|
|
20240102,191200,427282470,17620,17620,17620,17620,0
|
|
20240102,191100,427282470,17620,17620,17620,17620,0
|
|
20240102,191000,427282470,17620,17620,17620,17620,0
|
|
20240102,190900,427282470,17620,17620,17620,17620,0
|
|
20240102,190800,427282470,17620,17620,17620,17620,0
|
|
20240102,190700,427282470,17620,17620,17620,17620,0
|
|
20240102,190600,427282470,17620,17620,17620,17620,0
|
|
20240102,190500,427282470,17620,17620,17620,17620,0
|
|
20240102,190400,427282470,17620,17620,17620,17620,0
|
|
20240102,190300,427282470,17620,17620,17620,17620,0
|
|
20240102,190200,427282470,17620,17620,17620,17620,0
|
|
20240102,190100,427282470,17620,17620,17620,17620,0
|
|
20240102,190000,427282470,17620,17620,17620,17620,0
|
|
20240102,185900,427282470,17620,17620,17620,17620,0
|
|
20240102,185800,427282470,17620,17620,17620,17620,0
|
|
20240102,185700,427282470,17620,17620,17620,17620,0
|
|
20240102,185600,427282470,17620,17620,17620,17620,0
|
|
20240102,185500,427282470,17620,17620,17620,17620,0
|
|
20240102,185400,427282470,17620,17620,17620,17620,0
|
|
20240102,185300,427282470,17620,17620,17620,17620,0
|
|
20240102,185200,427282470,17620,17620,17620,17620,0
|
|
20240102,185100,427282470,17620,17620,17620,17620,0
|
|
20240102,185000,427282470,17620,17620,17620,17620,0
|
|
20240102,184900,427282470,17620,17620,17620,17620,2481
|
|
20240102,184800,427282470,17620,17620,17620,17620,0
|
|
20240102,184700,427282470,17620,17620,17620,17620,0
|
|
20240102,184600,427282470,17620,17620,17620,17620,0
|
|
20240102,184500,427282470,17620,17620,17620,17620,0
|
|
20240102,184400,427282470,17620,17620,17620,17620,0
|
|
20240102,184300,427282470,17620,17620,17620,17620,0
|
|
20240102,184200,427282470,17620,17620,17620,17620,0
|
|
20240102,184100,427282470,17620,17620,17620,17620,0
|
|
20240102,184000,427282470,17620,17620,17620,17620,0
|
|
20240102,183900,427282470,17620,17620,17620,17620,0
|
|
20240102,183800,427282470,17620,17620,17620,17620,0
|
|
20240102,183700,427282470,17620,17620,17620,17620,0
|
|
20240102,183600,427282470,17620,17620,17620,17620,0
|
|
20240102,183500,427282470,17620,17620,17620,17620,0
|
|
20240102,183400,427282470,17620,17620,17620,17620,0
|
|
20240102,183300,427282470,17620,17620,17620,17620,0
|
|
20240102,183200,427282470,17620,17620,17620,17620,0
|
|
20240102,183100,427282470,17620,17620,17620,17620,0
|
|
20240102,183000,427282470,17620,17620,17620,17620,0
|
|
20240102,182900,427282470,17620,17620,17620,17620,0
|
|
20240102,182800,427282470,17620,17620,17620,17620,0
|
|
20240102,182700,427282470,17620,17620,17620,17620,0
|
|
20240102,182600,427282470,17620,17620,17620,17620,0
|
|
20240102,182500,427282470,17620,17620,17620,17620,0
|
|
20240102,182400,427282470,17620,17620,17620,17620,0
|
|
20240102,182300,427282470,17620,17620,17620,17620,0
|
|
20240102,182200,427282470,17620,17620,17620,17620,0
|
|
20240102,182100,427282470,17620,17620,17620,17620,0
|
|
20240102,182000,427282470,17620,17620,17620,17620,0
|
|
20240102,181900,427282470,17620,17620,17620,17620,2481
|
|
20240102,181800,427282470,17620,17620,17620,17620,0
|
|
20240102,181700,427282470,17620,17620,17620,17620,0
|
|
20240102,181600,427282470,17620,17620,17620,17620,0
|
|
20240102,181500,427282470,17620,17620,17620,17620,0
|
|
20240102,181400,427282470,17620,17620,17620,17620,0
|
|
20240102,181300,427282470,17620,17620,17620,17620,0
|
|
20240102,181200,427282470,17620,17620,17620,17620,0
|
|
20240102,181100,427282470,17620,17620,17620,17620,0
|
|
20240102,181000,427282470,17620,17620,17620,17620,0
|
|
20240102,180900,427282470,17620,17620,17620,17620,0
|
|
20240102,180800,427282470,17620,17620,17620,17620,0
|
|
20240102,180700,427282470,17620,17620,17620,17620,0
|
|
20240102,180600,427282470,17620,17620,17620,17620,0
|
|
20240102,180500,427282470,17620,17620,17620,17620,0
|
|
20240102,180400,427282470,17620,17620,17620,17620,0
|
|
20240102,180300,427282470,17620,17620,17620,17620,0
|
|
20240102,180200,427282470,17620,17620,17620,17620,0
|
|
20240102,180100,427282470,17620,17620,17620,17620,0
|
|
20240102,180000,427282470,17620,17620,17620,17620,0
|
|
20240102,175900,427282470,17620,17620,17620,17620,0
|
|
20240102,175800,427282470,17620,17620,17620,17620,0
|
|
20240102,175700,427282470,17620,17620,17620,17620,0
|
|
20240102,175600,427282470,17620,17620,17620,17620,0
|
|
20240102,175500,427282470,17620,17620,17620,17620,0
|
|
20240102,175400,427282470,17620,17620,17620,17620,0
|
|
20240102,175300,427282470,17620,17620,17620,17620,0
|
|
20240102,175200,427282470,17620,17620,17620,17620,0
|
|
20240102,175100,427282470,17620,17620,17620,17620,0
|
|
20240102,175000,427282470,17620,17620,17620,17620,0
|
|
20240102,174900,427282470,17620,17620,17620,17620,2481
|
|
20240102,174800,427282470,17620,17620,17620,17620,0
|
|
20240102,174700,427282470,17620,17620,17620,17620,0
|
|
20240102,174600,427282470,17620,17620,17620,17620,0
|
|
20240102,174500,427282470,17620,17620,17620,17620,0
|
|
20240102,174400,427282470,17620,17620,17620,17620,0
|
|
20240102,174300,427282470,17620,17620,17620,17620,0
|
|
20240102,174200,427282470,17620,17620,17620,17620,0
|
|
20240102,174100,427282470,17620,17620,17620,17620,0
|
|
20240102,174000,427282470,17620,17620,17620,17620,0
|
|
20240102,173900,427282470,17620,17620,17620,17620,0
|
|
20240102,173800,427282470,17620,17620,17620,17620,0
|
|
20240102,173700,427282470,17620,17620,17620,17620,0
|
|
20240102,173600,427282470,17620,17620,17620,17620,0
|
|
20240102,173500,427282470,17620,17620,17620,17620,0
|
|
20240102,173400,427282470,17620,17620,17620,17620,0
|
|
20240102,173300,427282470,17620,17620,17620,17620,0
|
|
20240102,173200,427282470,17620,17620,17620,17620,0
|
|
20240102,173100,427282470,17620,17620,17620,17620,0
|
|
20240102,173000,427282470,17620,17620,17620,17620,0
|
|
20240102,172900,427282470,17620,17620,17620,17620,0
|
|
20240102,172800,427282470,17620,17620,17620,17620,0
|
|
20240102,172700,427282470,17620,17620,17620,17620,0
|
|
20240102,172600,427282470,17620,17620,17620,17620,0
|
|
20240102,172500,427282470,17620,17620,17620,17620,0
|
|
20240102,172400,427282470,17620,17620,17620,17620,0
|
|
20240102,172300,427282470,17620,17620,17620,17620,0
|
|
20240102,172200,427282470,17620,17620,17620,17620,0
|
|
20240102,172100,427282470,17620,17620,17620,17620,0
|
|
20240102,172000,427282470,17620,17620,17620,17620,0
|
|
20240102,171900,427282470,17620,17620,17620,17620,2481
|
|
20240102,171800,427282470,17620,17620,17620,17620,0
|
|
20240102,171700,427282470,17620,17620,17620,17620,0
|
|
20240102,171600,427282470,17620,17620,17620,17620,0
|
|
20240102,171500,427282470,17620,17620,17620,17620,0
|
|
20240102,171400,427282470,17620,17620,17620,17620,0
|
|
20240102,171300,427282470,17620,17620,17620,17620,0
|
|
20240102,171200,427282470,17620,17620,17620,17620,0
|
|
20240102,171100,427282470,17620,17620,17620,17620,0
|
|
20240102,171000,427282470,17620,17620,17620,17620,0
|
|
20240102,170900,427282470,17620,17620,17620,17620,0
|
|
20240102,170800,427282470,17620,17620,17620,17620,0
|
|
20240102,170700,427282470,17620,17620,17620,17620,0
|
|
20240102,170600,427282470,17620,17620,17620,17620,0
|
|
20240102,170500,427282470,17620,17620,17620,17620,0
|
|
20240102,170400,427282470,17620,17620,17620,17620,0
|
|
20240102,170300,427282470,17620,17620,17620,17620,0
|
|
20240102,170200,427282470,17620,17620,17620,17620,0
|
|
20240102,170100,427282470,17620,17620,17620,17620,0
|
|
20240102,170000,427282470,17620,17620,17620,17620,0
|
|
20240102,165900,427282470,17620,17620,17620,17620,0
|
|
20240102,165800,427282470,17620,17620,17620,17620,0
|
|
20240102,165700,427282470,17620,17620,17620,17620,0
|
|
20240102,165600,427282470,17620,17620,17620,17620,0
|
|
20240102,165500,427282470,17620,17620,17620,17620,0
|
|
20240102,165400,427282470,17620,17620,17620,17620,0
|
|
20240102,165300,427282470,17620,17620,17620,17620,0
|
|
20240102,165200,427282470,17620,17620,17620,17620,0
|
|
20240102,165100,427282470,17620,17620,17620,17620,0
|
|
20240102,165000,427282470,17620,17620,17620,17620,0
|
|
20240102,164900,427282470,17620,17620,17620,17620,2481
|
|
20240102,164800,427282470,17620,17620,17620,17620,0
|
|
20240102,164700,427282470,17620,17620,17620,17620,0
|
|
20240102,164600,427282470,17620,17620,17620,17620,0
|
|
20240102,164500,427282470,17620,17620,17620,17620,0
|
|
20240102,164400,427282470,17620,17620,17620,17620,0
|
|
20240102,164300,427282470,17620,17620,17620,17620,0
|
|
20240102,164200,427282470,17620,17620,17620,17620,0
|
|
20240102,164100,427282470,17620,17620,17620,17620,0
|
|
20240102,164000,427282470,17620,17620,17620,17620,0
|
|
20240102,163900,427282470,17620,17620,17620,17620,0
|
|
20240102,163800,427282470,17620,17620,17620,17620,0
|
|
20240102,163700,427282470,17620,17620,17620,17620,0
|
|
20240102,163600,427282470,17620,17620,17620,17620,0
|
|
20240102,163500,427282470,17620,17620,17620,17620,0
|
|
20240102,163400,427282470,17620,17620,17620,17620,0
|
|
20240102,163300,427282470,17620,17620,17620,17620,0
|
|
20240102,163200,427282470,17620,17620,17620,17620,0
|
|
20240102,163100,427282470,17620,17620,17620,17620,0
|
|
20240102,163000,427282470,17620,17620,17620,17620,0
|
|
20240102,162900,427282470,17620,17620,17620,17620,0
|
|
20240102,162800,427282470,17620,17620,17620,17620,0
|
|
20240102,162700,427282470,17620,17620,17620,17620,0
|
|
20240102,162600,427282470,17620,17620,17620,17620,0
|
|
20240102,162500,427282470,17620,17620,17620,17620,0
|
|
20240102,162400,427282470,17620,17620,17620,17620,0
|
|
20240102,162300,427282470,17620,17620,17620,17620,0
|
|
20240102,162200,427282470,17620,17620,17620,17620,0
|
|
20240102,162100,427282470,17620,17620,17620,17620,0
|
|
20240102,162000,427282470,17620,17620,17620,17620,0
|
|
20240102,161900,427282470,17620,17620,17620,17620,2481
|
|
20240102,161800,427282470,17620,17620,17620,17620,0
|
|
20240102,161700,427282470,17620,17620,17620,17620,0
|
|
20240102,161600,427282470,17620,17620,17620,17620,0
|
|
20240102,161500,427282470,17620,17620,17620,17620,0
|
|
20240102,161400,427282470,17620,17620,17620,17620,0
|
|
20240102,161300,427282470,17620,17620,17620,17620,0
|
|
20240102,161200,427282470,17620,17620,17620,17620,0
|
|
20240102,161100,427282470,17620,17620,17620,17620,0
|
|
20240102,161000,427282470,17620,17620,17620,17620,0
|
|
20240102,160900,427282470,17620,17620,17620,17620,0
|
|
20240102,160800,427282470,17620,17620,17620,17620,0
|
|
20240102,160700,427282470,17620,17620,17620,17620,0
|
|
20240102,160600,427282470,17620,17620,17620,17620,0
|
|
20240102,160500,427282470,17620,17620,17620,17620,0
|
|
20240102,160400,427282470,17620,17620,17620,17620,0
|
|
20240102,160300,427282470,17620,17620,17620,17620,0
|
|
20240102,160200,427282470,17620,17620,17620,17620,0
|
|
20240102,160100,427282470,17620,17620,17620,17620,0
|
|
20240102,160000,427282470,17620,17620,17620,17620,0
|
|
20240102,155900,427282470,17620,17620,17620,17620,0
|
|
20240102,155800,427282470,17620,17620,17620,17620,0
|
|
20240102,155700,427282470,17620,17620,17620,17620,0
|
|
20240102,155600,427282470,17620,17620,17620,17620,0
|
|
20240102,155500,427282470,17620,17620,17620,17620,0
|
|
20240102,155400,427282470,17620,17620,17620,17620,0
|
|
20240102,155300,427282470,17620,17620,17620,17620,0
|
|
20240102,155200,427282470,17620,17620,17620,17620,0
|
|
20240102,155100,427282470,17620,17620,17620,17620,0
|
|
20240102,155000,427282470,17620,17620,17620,17620,0
|
|
20240102,154900,427282470,17620,17620,17620,17620,2481
|
|
20240102,154800,427282470,17620,17620,17620,17620,0
|
|
20240102,154700,427282470,17620,17620,17620,17620,0
|
|
20240102,154600,427282470,17620,17620,17620,17620,0
|
|
20240102,154500,427282470,17620,17620,17620,17620,0
|
|
20240102,154400,427282470,17620,17620,17620,17620,0
|
|
20240102,154300,427282470,17620,17620,17620,17620,0
|
|
20240102,154200,427282470,17620,17620,17620,17620,0
|
|
20240102,154100,427282470,17620,17620,17620,17620,0
|
|
20240102,154000,427282470,17620,17620,17620,17620,0
|
|
20240102,153900,427282470,17620,17620,17620,17620,0
|
|
20240102,153800,427282470,17620,17620,17620,17620,0
|
|
20240102,153700,427282470,17620,17620,17620,17620,0
|
|
20240102,153600,427282470,17620,17620,17620,17620,0
|
|
20240102,153500,427282470,17620,17620,17620,17620,0
|
|
20240102,153400,427282470,17620,17620,17620,17620,0
|
|
20240102,153300,427282470,17620,17620,17620,17620,0
|
|
20240102,153200,427282470,17620,17620,17620,17620,0
|
|
20240102,153100,427282470,17620,17620,17620,17620,0
|
|
20240102,153000,427282470,17620,17620,17620,17620,2481
|
|
20240102,152900,383567250,17590,17590,17590,17590,0
|
|
20240102,152800,383567250,17590,17590,17590,17590,0
|
|
20240102,152700,383567250,17590,17590,17590,17590,0
|
|
20240102,152600,383567250,17590,17590,17590,17590,0
|
|
20240102,152500,383567250,17590,17590,17590,17590,0
|
|
20240102,152400,383567250,17590,17590,17590,17590,0
|
|
20240102,152300,383567250,17590,17590,17590,17590,0
|
|
20240102,152200,383567250,17590,17590,17590,17590,0
|
|
20240102,152100,383567250,17590,17590,17590,17590,0
|
|
20240102,152000,383567250,17590,17590,17590,17590,0
|
|
20240102,151900,383567250,17590,17590,17590,17590,15
|
|
20240102,151800,383303400,17580,17580,17580,17580,56
|
|
20240102,151700,382318920,17580,17570,17580,17570,8
|
|
20240102,151600,382178310,17580,17570,17580,17570,15
|
|
20240102,151500,381914730,17570,17570,17570,17570,1
|
|
20240102,151400,381897160,17580,17580,17580,17580,0
|
|
20240102,151300,381897160,17580,17580,17580,17580,4
|
|
20240102,151200,381826840,17580,17580,17580,17580,0
|
|
20240102,151100,381826840,17580,17580,17580,17580,263
|
|
20240102,151000,377203300,17580,17580,17590,17580,958
|
|
20240102,150900,360361630,17580,17580,17580,17580,112
|
|
20240102,150800,358392670,17580,17580,17580,17580,0
|
|
20240102,150700,358392670,17580,17580,17580,17580,84
|
|
20240102,150600,356915950,17590,17590,17590,17590,0
|
|
20240102,150500,356915950,17590,17580,17590,17580,17
|
|
20240102,150400,356617070,17580,17580,17580,17580,144
|
|
20240102,150300,354085550,17570,17570,17570,17570,71
|
|
20240102,150200,352838080,17570,17550,17570,17550,399
|
|
20240102,150100,345832960,17560,17550,17560,17550,90
|
|
20240102,150000,344253450,17560,17560,17560,17560,4
|
|
20240102,145900,344183210,17560,17560,17560,17560,1
|
|
20240102,145800,344165650,17550,17560,17560,17550,31
|
|
20240102,145700,343621400,17560,17560,17560,17560,3
|
|
20240102,145600,343568720,17560,17560,17560,17560,31
|
|
20240102,145500,343024360,17550,17550,17550,17550,400
|
|
20240102,145400,336004360,17550,17560,17560,17550,30
|
|
20240102,145300,335477570,17550,17550,17550,17550,200
|
|
20240102,145200,331967570,17550,17550,17550,17550,10
|
|
20240102,145100,331792070,17550,17550,17550,17550,0
|
|
20240102,145000,331792070,17550,17550,17550,17550,65
|
|
20240102,144900,330651320,17550,17550,17550,17550,0
|
|
20240102,144800,330651320,17550,17550,17550,17550,30
|
|
20240102,144700,330124820,17550,17550,17550,17550,120
|
|
20240102,144600,328018820,17550,17550,17550,17550,50
|
|
20240102,144500,327141320,17550,17550,17550,17550,52
|
|
20240102,144400,326228720,17550,17560,17560,17550,39
|
|
20240102,144300,325544160,17560,17560,17560,17560,28
|
|
20240102,144200,325052480,17560,17560,17560,17510,143
|
|
20240102,144100,322541740,17560,17560,17560,17550,165
|
|
20240102,144000,319644350,17560,17560,17560,17560,43
|
|
20240102,143900,318889270,17560,17560,17560,17560,42
|
|
20240102,143800,318151750,17570,17560,17570,17550,141
|
|
20240102,143700,315675800,17560,17560,17570,17560,19
|
|
20240102,143600,315342150,17560,17570,17570,17560,110
|
|
20240102,143500,313410450,17570,17570,17570,17570,12
|
|
20240102,143400,313199610,17570,17590,17590,17570,251
|
|
20240102,143300,308787900,17590,17590,17590,17590,104
|
|
20240102,143200,306958540,17440,17610,17630,17440,181
|
|
20240102,143100,303782080,17620,17620,17620,17610,157
|
|
20240102,143000,301016600,17620,17610,17620,17610,143
|
|
20240102,142900,298498270,17610,17630,17630,17610,119
|
|
20240102,142800,296401380,17640,17560,17640,17560,1403
|
|
20240102,142700,271716460,17550,17440,17550,17440,1232
|
|
20240102,142600,250152920,17430,17390,17430,17390,556
|
|
20240102,142500,240483270,17380,17380,17380,17380,50
|
|
20240102,142400,239614270,17390,17380,17390,17380,776
|
|
20240102,142300,226126390,17380,17380,17380,17380,43
|
|
20240102,142200,225379050,17380,17380,17380,17380,1336
|
|
20240102,142100,202159370,17380,17380,17380,17380,0
|
|
20240102,142000,202159370,17380,17380,17380,17380,101
|
|
20240102,141900,200403990,17390,17380,17390,17380,446
|
|
20240102,141800,192651260,17390,17390,17390,17390,12
|
|
20240102,141700,192442580,17380,17380,17380,17380,0
|
|
20240102,141600,192442580,17380,17380,17380,17380,5
|
|
20240102,141500,192355680,17380,17380,17380,17380,2
|
|
20240102,141400,192320920,17390,17380,17390,17380,247
|
|
20240102,141300,188027560,17380,17380,17380,17380,4
|
|
20240102,141200,187958040,17380,17380,17380,17380,109
|
|
20240102,141100,186063620,17380,17380,17380,17380,30
|
|
20240102,141000,185542220,17390,17380,17390,17380,11
|
|
20240102,140900,185350980,17380,17380,17380,17380,86
|
|
20240102,140800,183856300,17390,17390,17390,17390,32
|
|
20240102,140700,183299820,17390,17390,17390,17390,0
|
|
20240102,140600,183299820,17390,17390,17390,17390,0
|
|
20240102,140500,183299820,17390,17390,17390,17390,4
|
|
20240102,140400,183230260,17380,17380,17380,17380,0
|
|
20240102,140300,183230260,17380,17380,17380,17380,0
|
|
20240102,140200,183230260,17380,17380,17380,17380,11
|
|
20240102,140100,183039080,17390,17390,17390,17390,1
|
|
20240102,140000,183021690,17380,17380,17380,17380,41
|
|
20240102,135900,182309110,17390,17390,17390,17390,1
|
|
20240102,135800,182291720,17390,17390,17390,17390,119
|
|
20240102,135700,180222310,17390,17380,17390,17380,6
|
|
20240102,135600,180117990,17380,17380,17380,17380,0
|
|
20240102,135500,180117990,17380,17380,17380,17380,2
|
|
20240102,135400,180083230,17380,17380,17380,17380,1
|
|
20240102,135300,180065850,17370,17380,17380,17370,80
|
|
20240102,135200,178675530,17370,17370,17370,17370,90
|
|
20240102,135100,177112230,17360,17360,17360,17360,59
|
|
20240102,135000,176087990,17360,17360,17360,17360,1
|
|
20240102,134900,176070630,17330,17330,17330,17330,6
|
|
20240102,134800,175966650,17340,17340,17340,17340,194
|
|
20240102,134700,172602690,17350,17350,17350,17350,78
|
|
20240102,134600,171249390,17350,17350,17350,17350,1
|
|
20240102,134500,171232040,17350,17350,17350,17350,12
|
|
20240102,134400,171023840,17350,17330,17350,17330,177
|
|
20240102,134300,167955610,17340,17340,17340,17340,0
|
|
20240102,134200,167955610,17340,17340,17340,17340,3
|
|
20240102,134100,167903590,17340,17340,17340,17340,0
|
|
20240102,134000,167903590,17340,17340,17340,17340,0
|
|
20240102,133900,167903590,17340,17340,17340,17340,8
|
|
20240102,133800,167764870,17340,17340,17340,17340,2
|
|
20240102,133700,167730190,17330,17340,17340,17330,62
|
|
20240102,133600,166655410,17340,17340,17340,17340,0
|
|
20240102,133500,166655410,17340,17340,17340,17340,2
|
|
20240102,133400,166620730,17340,17340,17340,17340,54
|
|
20240102,133300,165684370,17340,17340,17340,17340,50
|
|
20240102,133200,164817370,17330,17330,17330,17330,0
|
|
20240102,133100,164817370,17330,17330,17330,17330,1
|
|
20240102,133000,164800040,17340,17340,17340,17340,0
|
|
20240102,132900,164800040,17340,17340,17340,17340,36
|
|
20240102,132800,164175800,17340,17340,17340,17340,7
|
|
20240102,132700,164054420,17340,17340,17340,17340,6
|
|
20240102,132600,163950380,17350,17350,17350,17350,3
|
|
20240102,132500,163898330,17340,17350,17350,17340,6
|
|
20240102,132400,163794240,17350,17350,17350,17350,4
|
|
20240102,132300,163724840,17340,17340,17340,17340,0
|
|
20240102,132200,163724840,17340,17340,17340,17340,3
|
|
20240102,132100,163672820,17340,17340,17340,17340,0
|
|
20240102,132000,163672820,17340,17340,17340,17340,0
|
|
20240102,131900,163672820,17340,17340,17340,17340,0
|
|
20240102,131800,163672820,17340,17340,17340,17340,0
|
|
20240102,131700,163672820,17340,17340,17340,17340,0
|
|
20240102,131600,163672820,17340,17340,17340,17340,200
|
|
20240102,131500,160204820,17350,17350,17350,17350,9
|
|
20240102,131400,160048670,17350,17350,17350,17350,0
|
|
20240102,131300,160048670,17350,17350,17350,17350,0
|
|
20240102,131200,160048670,17350,17350,17350,17350,0
|
|
20240102,131100,160048670,17350,17350,17350,17350,0
|
|
20240102,131000,160048670,17350,17350,17350,17350,234
|
|
20240102,130900,155988770,17350,17350,17350,17350,1
|
|
20240102,130800,155971420,17350,17350,17350,17350,0
|
|
20240102,130700,155971420,17350,17350,17350,17350,1
|
|
20240102,130600,155954070,17350,17350,17350,17350,0
|
|
20240102,130500,155954070,17350,17350,17350,17350,135
|
|
20240102,130400,153611820,17350,17350,17350,17350,1
|
|
20240102,130300,153594470,17350,17350,17350,17350,7
|
|
20240102,130200,153473020,17350,17350,17350,17350,4
|
|
20240102,130100,153403620,17350,17330,17350,17330,388
|
|
20240102,130000,146675070,17330,17330,17330,17330,3
|
|
20240102,125900,146623080,17330,17330,17330,17330,0
|
|
20240102,125800,146623080,17330,17330,17330,17330,4
|
|
20240102,125700,146553760,17330,17330,17330,17330,100
|
|
20240102,125600,144820760,17330,17330,17330,17330,30
|
|
20240102,125500,144300860,17330,17330,17330,17330,3
|
|
20240102,125400,144248870,17310,17310,17310,17310,0
|
|
20240102,125300,144248870,17310,17310,17310,17310,0
|
|
20240102,125200,144248870,17310,17330,17330,17310,204
|
|
20240102,125100,140717040,17330,17330,17330,17330,0
|
|
20240102,125000,140717040,17330,17330,17330,17330,4
|
|
20240102,124900,140647720,17330,17330,17330,17330,17
|
|
20240102,124800,140353110,17310,17310,17310,17310,0
|
|
20240102,124700,140353110,17310,17310,17310,17310,1
|
|
20240102,124600,140335800,17330,17330,17330,17310,85
|
|
20240102,124500,138863510,17330,17330,17330,17330,0
|
|
20240102,124400,138863510,17330,17330,17330,17330,105
|
|
20240102,124300,137043860,17340,17340,17340,17340,102
|
|
20240102,124200,135275180,17340,17340,17340,17340,8
|
|
20240102,124100,135136460,17330,17330,17330,17330,0
|
|
20240102,124000,135136460,17330,17330,17330,17330,1
|
|
20240102,123900,135119130,17340,17340,17340,17340,47
|
|
20240102,123800,134304150,17340,17340,17340,17340,40
|
|
20240102,123700,133610550,17340,17340,17340,17340,67
|
|
20240102,123600,132448770,17340,17340,17340,17340,60
|
|
20240102,123500,131408370,17330,17330,17330,17330,0
|
|
20240102,123400,131408370,17330,17330,17330,17330,0
|
|
20240102,123300,131408370,17330,17330,17330,17330,0
|
|
20240102,123200,131408370,17330,17330,17330,17330,0
|
|
20240102,123100,131408370,17330,17330,17330,17330,0
|
|
20240102,123000,131408370,17330,17330,17330,17330,0
|
|
20240102,122900,131408370,17330,17330,17330,17330,8
|
|
20240102,122800,131269730,17330,17310,17330,17310,11
|
|
20240102,122700,131079120,17330,17330,17330,17330,0
|
|
20240102,122600,131079120,17330,17330,17330,17330,54
|
|
20240102,122500,130143300,17330,17330,17330,17330,1
|
|
20240102,122400,130125970,17330,17330,17330,17330,3
|
|
20240102,122300,130073980,17330,17330,17330,17330,1
|
|
20240102,122200,130056650,17310,17310,17310,17310,0
|
|
20240102,122100,130056650,17310,17310,17310,17310,0
|
|
20240102,122000,130056650,17310,17320,17320,17310,460
|
|
20240102,121900,122092340,17320,17320,17320,17320,0
|
|
20240102,121800,122092340,17320,17320,17320,17320,0
|
|
20240102,121700,122092340,17320,17320,17320,17320,0
|
|
20240102,121600,122092340,17320,17320,17320,17320,0
|
|
20240102,121500,122092340,17320,17320,17320,17320,0
|
|
20240102,121400,122092340,17320,17320,17320,17320,1
|
|
20240102,121300,122075020,17320,17320,17320,17320,10
|
|
20240102,121200,121901820,17320,17320,17320,17320,221
|
|
20240102,121100,118074100,17330,17330,17330,17330,37
|
|
20240102,121000,117432890,17320,17320,17320,17320,0
|
|
20240102,120900,117432890,17320,17320,17320,17320,5
|
|
20240102,120800,117346290,17320,17320,17320,17320,5
|
|
20240102,120700,117259690,17320,17320,17320,17320,46
|
|
20240102,120600,116462970,17320,17320,17320,17320,4
|
|
20240102,120500,116393690,17320,17320,17320,17320,9
|
|
20240102,120400,116237810,17320,17310,17320,17310,296
|
|
20240102,120300,111113950,17320,17320,17320,17320,4
|
|
20240102,120200,111044670,17320,17320,17320,17320,1
|
|
20240102,120100,111027350,17320,17320,17320,17320,4
|
|
20240102,120000,110958070,17320,17320,17320,17320,0
|
|
20240102,115900,110958070,17320,17320,17320,17320,0
|
|
20240102,115800,110958070,17320,17320,17320,17320,3
|
|
20240102,115700,110906110,17320,17320,17320,17320,300
|
|
20240102,115600,105710110,17320,17330,17330,17320,340
|
|
20240102,115500,99820810,17330,17330,17330,17330,3
|
|
20240102,115400,99768820,17330,17330,17330,17330,0
|
|
20240102,115300,99768820,17330,17330,17330,17330,1
|
|
20240102,115200,99751490,17320,17320,17320,17320,0
|
|
20240102,115100,99751490,17320,17320,17320,17320,0
|
|
20240102,115000,99751490,17320,17320,17320,17320,0
|
|
20240102,114900,99751490,17320,17320,17320,17320,0
|
|
20240102,114800,99751490,17320,17320,17320,17320,10
|
|
20240102,114700,99578290,17330,17330,17330,17330,8
|
|
20240102,114600,99439650,17330,17330,17330,17330,0
|
|
20240102,114500,99439650,17330,17330,17330,17330,6
|
|
20240102,114400,99335670,17330,17330,17330,17330,0
|
|
20240102,114300,99335670,17330,17330,17330,17330,10
|
|
20240102,114200,99162370,17330,17330,17330,17330,8
|
|
20240102,114100,99023730,17330,17330,17330,17330,0
|
|
20240102,114000,99023730,17330,17330,17330,17330,3
|
|
20240102,113900,98971740,17310,17310,17310,17310,0
|
|
20240102,113800,98971740,17310,17310,17310,17310,0
|
|
20240102,113700,98971740,17310,17310,17310,17310,70
|
|
20240102,113600,97760040,17310,17310,17310,17310,1
|
|
20240102,113500,97742730,17310,17310,17310,17310,0
|
|
20240102,113400,97742730,17310,17310,17310,17310,44
|
|
20240102,113300,96981090,17310,17310,17310,17310,5
|
|
20240102,113200,96894540,17310,17310,17310,17310,0
|
|
20240102,113100,96894540,17310,17320,17320,17310,552
|
|
20240102,113000,87338940,17320,17340,17340,17320,117
|
|
20240102,112900,85312160,17340,17320,17340,17320,11
|
|
20240102,112800,85121460,17320,17320,17320,17320,0
|
|
20240102,112700,85121460,17320,17320,17320,17320,0
|
|
20240102,112600,85121460,17320,17320,17320,17320,50
|
|
20240102,112500,84255460,17330,17330,17330,17330,0
|
|
20240102,112400,84255460,17330,17320,17330,17320,26
|
|
20240102,112300,83805020,17320,17320,17320,17320,0
|
|
20240102,112200,83805020,17320,17320,17320,17320,30
|
|
20240102,112100,83285420,17320,17320,17320,17320,22
|
|
20240102,112000,82904380,17330,17330,17330,17330,16
|
|
20240102,111900,82627100,17330,17340,17340,17330,62
|
|
20240102,111800,81552600,17340,17340,17340,17340,0
|
|
20240102,111700,81552600,17340,17340,17340,17340,0
|
|
20240102,111600,81552600,17340,17350,17350,17340,13
|
|
20240102,111500,81327140,17350,17350,17350,17350,28
|
|
20240102,111400,80841340,17370,17370,17370,17370,3
|
|
20240102,111300,80789230,17370,17370,17370,17370,0
|
|
20240102,111200,80789230,17370,17370,17370,17370,7
|
|
20240102,111100,80667640,17390,17390,17390,17390,4
|
|
20240102,111000,80598080,17390,17390,17390,17390,3
|
|
20240102,110900,80545910,17390,17390,17390,17390,5
|
|
20240102,110800,80458960,17390,17390,17390,17390,0
|
|
20240102,110700,80458960,17390,17390,17390,17390,0
|
|
20240102,110600,80458960,17390,17390,17390,17390,1
|
|
20240102,110500,80441570,17390,17390,17390,17390,105
|
|
20240102,110400,78615620,17400,17400,17400,17400,5
|
|
20240102,110300,78528620,17390,17390,17390,17390,98
|
|
20240102,110200,76824400,17390,17390,17390,17390,0
|
|
20240102,110100,76824400,17390,17390,17390,17390,5
|
|
20240102,110000,76737450,17390,17390,17390,17390,2
|
|
20240102,105900,76702670,17390,17390,17390,17390,0
|
|
20240102,105800,76702670,17390,17390,17390,17390,3
|
|
20240102,105700,76650500,17390,17390,17390,17390,0
|
|
20240102,105600,76650500,17390,17390,17390,17390,0
|
|
20240102,105500,76650500,17390,17390,17390,17390,0
|
|
20240102,105400,76650500,17390,17390,17390,17390,1
|
|
20240102,105300,76633110,17390,17390,17390,17390,10
|
|
20240102,105200,76459210,17380,17380,17380,17380,1
|
|
20240102,105100,76441830,17380,17370,17380,17370,49
|
|
20240102,105000,75590540,17370,17370,17370,17370,1
|
|
20240102,104900,75573170,17370,17370,17370,17370,0
|
|
20240102,104800,75573170,17370,17370,17370,17370,64
|
|
20240102,104700,74461490,17370,17370,17370,17370,0
|
|
20240102,104600,74461490,17370,17370,17370,17370,5
|
|
20240102,104500,74374640,17350,17350,17350,17350,440
|
|
20240102,104400,66740640,17350,17350,17350,17350,70
|
|
20240102,104300,65526140,17350,17350,17350,17350,0
|
|
20240102,104200,65526140,17350,17350,17350,17350,1
|
|
20240102,104100,65508790,17350,17320,17350,17320,57
|
|
20240102,104000,64521340,17320,17320,17350,17320,8
|
|
20240102,103900,64382750,17350,17350,17350,17350,291
|
|
20240102,103800,59333900,17350,17350,17350,17350,2
|
|
20240102,103700,59299200,17350,17350,17350,17350,0
|
|
20240102,103600,59299200,17350,17350,17350,17350,0
|
|
20240102,103500,59299200,17350,17350,17350,17350,0
|
|
20240102,103400,59299200,17350,17350,17350,17350,0
|
|
20240102,103300,59299200,17350,17350,17350,17350,2
|
|
20240102,103200,59264500,17310,17350,17350,17310,675
|
|
20240102,103100,47575130,17350,17330,17350,17330,14
|
|
20240102,103000,47332250,17330,17330,17330,17330,7
|
|
20240102,102900,47210940,17320,17330,17330,17320,25
|
|
20240102,102800,46777810,17330,17340,17340,17330,13
|
|
20240102,102700,46552460,17340,17340,17340,17340,2
|
|
20240102,102600,46517780,17340,17340,17340,17340,0
|
|
20240102,102500,46517780,17340,17350,17350,17340,16
|
|
20240102,102400,46240240,17350,17350,17350,17350,0
|
|
20240102,102300,46240240,17350,17350,17350,17350,2
|
|
20240102,102200,46205540,17340,17340,17340,17340,6
|
|
20240102,102100,46101500,17350,17320,17350,17320,15
|
|
20240102,102000,45841500,17340,17350,17350,17330,786
|
|
20240102,101900,32212090,17350,17360,17370,17350,708
|
|
20240102,101800,19926480,17360,17360,17360,17360,26
|
|
20240102,101700,19475120,17370,17370,17370,17370,3
|
|
20240102,101600,19423010,17370,17370,17370,17370,19
|
|
20240102,101500,19092980,17360,17360,17360,17360,10
|
|
20240102,101400,18919380,17350,17350,17350,17350,4
|
|
20240102,101300,18849980,17350,17350,17350,17350,100
|
|
20240102,101200,17114980,17370,17370,17370,17370,31
|
|
20240102,101100,16576510,17380,17380,17380,17380,41
|
|
20240102,101000,15863930,17390,17390,17390,17390,6
|
|
20240102,100900,15759590,17390,17390,17390,17390,8
|
|
20240102,100800,15620470,17380,17360,17380,17360,14
|
|
20240102,100700,15377270,17390,17390,17390,17390,59
|
|
20240102,100600,14351260,17360,17360,17360,17360,20
|
|
20240102,100500,14004060,17340,17380,17390,17340,400
|
|
20240102,100400,7059820,17390,17400,17400,17390,2
|
|
20240102,100300,7025030,17400,17400,17400,17400,1
|
|
20240102,100200,7007630,17400,17400,17400,17400,0
|
|
20240102,100100,7007630,17400,17400,17400,17400,0
|
|
20240102,100000,7007630,17400,17440,17440,17400,402
|