675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201200,830456420,12410,12410,12410,12410,856
|
|
20240103,201100,830456420,12410,12410,12410,12410,0
|
|
20240103,201000,830456420,12410,12410,12410,12410,0
|
|
20240103,200900,830456420,12410,12410,12410,12410,0
|
|
20240103,200800,830456420,12410,12410,12410,12410,0
|
|
20240103,200700,830456420,12410,12410,12410,12410,0
|
|
20240103,200600,830456420,12410,12410,12410,12410,0
|
|
20240103,200500,830456420,12410,12410,12410,12410,0
|
|
20240103,200400,830456420,12410,12410,12410,12410,0
|
|
20240103,200300,830456420,12410,12410,12410,12410,0
|
|
20240103,200200,830456420,12410,12410,12410,12410,0
|
|
20240103,200100,830456420,12410,12410,12410,12410,0
|
|
20240103,200000,830456420,12410,12410,12410,12410,0
|
|
20240103,195900,830456420,12410,12410,12410,12410,0
|
|
20240103,195800,830456420,12410,12410,12410,12410,0
|
|
20240103,195700,830456420,12410,12410,12410,12410,0
|
|
20240103,195600,830456420,12410,12410,12410,12410,0
|
|
20240103,195500,830456420,12410,12410,12410,12410,0
|
|
20240103,195400,830456420,12410,12410,12410,12410,0
|
|
20240103,195300,830456420,12410,12410,12410,12410,0
|
|
20240103,195200,830456420,12410,12410,12410,12410,0
|
|
20240103,195100,830456420,12410,12410,12410,12410,0
|
|
20240103,195000,830456420,12410,12410,12410,12410,0
|
|
20240103,194900,830456420,12410,12410,12410,12410,0
|
|
20240103,194800,830456420,12410,12410,12410,12410,0
|
|
20240103,194700,830456420,12410,12410,12410,12410,0
|
|
20240103,194600,830456420,12410,12410,12410,12410,0
|
|
20240103,194500,830456420,12410,12410,12410,12410,0
|
|
20240103,194400,830456420,12410,12410,12410,12410,0
|
|
20240103,194300,830456420,12410,12410,12410,12410,0
|
|
20240103,194200,830456420,12410,12410,12410,12410,856
|
|
20240103,194100,830456420,12410,12410,12410,12410,0
|
|
20240103,194000,830456420,12410,12410,12410,12410,0
|
|
20240103,193900,830456420,12410,12410,12410,12410,0
|
|
20240103,193800,830456420,12410,12410,12410,12410,0
|
|
20240103,193700,830456420,12410,12410,12410,12410,0
|
|
20240103,193600,830456420,12410,12410,12410,12410,0
|
|
20240103,193500,830456420,12410,12410,12410,12410,0
|
|
20240103,193400,830456420,12410,12410,12410,12410,0
|
|
20240103,193300,830456420,12410,12410,12410,12410,0
|
|
20240103,193200,830456420,12410,12410,12410,12410,0
|
|
20240103,193100,830456420,12410,12410,12410,12410,0
|
|
20240103,193000,830456420,12410,12410,12410,12410,0
|
|
20240103,192900,830456420,12410,12410,12410,12410,0
|
|
20240103,192800,830456420,12410,12410,12410,12410,0
|
|
20240103,192700,830456420,12410,12410,12410,12410,0
|
|
20240103,192600,830456420,12410,12410,12410,12410,0
|
|
20240103,192500,830456420,12410,12410,12410,12410,0
|
|
20240103,192400,830456420,12410,12410,12410,12410,0
|
|
20240103,192300,830456420,12410,12410,12410,12410,0
|
|
20240103,192200,830456420,12410,12410,12410,12410,0
|
|
20240103,192100,830456420,12410,12410,12410,12410,0
|
|
20240103,192000,830456420,12410,12410,12410,12410,0
|
|
20240103,191900,830456420,12410,12410,12410,12410,0
|
|
20240103,191800,830456420,12410,12410,12410,12410,0
|
|
20240103,191700,830456420,12410,12410,12410,12410,0
|
|
20240103,191600,830456420,12410,12410,12410,12410,0
|
|
20240103,191500,830456420,12410,12410,12410,12410,0
|
|
20240103,191400,830456420,12410,12410,12410,12410,0
|
|
20240103,191300,830456420,12410,12410,12410,12410,0
|
|
20240103,191200,830456420,12410,12410,12410,12410,856
|
|
20240103,191100,830456420,12410,12410,12410,12410,0
|
|
20240103,191000,830456420,12410,12410,12410,12410,0
|
|
20240103,190900,830456420,12410,12410,12410,12410,0
|
|
20240103,190800,830456420,12410,12410,12410,12410,0
|
|
20240103,190700,830456420,12410,12410,12410,12410,0
|
|
20240103,190600,830456420,12410,12410,12410,12410,0
|
|
20240103,190500,830456420,12410,12410,12410,12410,0
|
|
20240103,190400,830456420,12410,12410,12410,12410,0
|
|
20240103,190300,830456420,12410,12410,12410,12410,0
|
|
20240103,190200,830456420,12410,12410,12410,12410,0
|
|
20240103,190100,830456420,12410,12410,12410,12410,0
|
|
20240103,190000,830456420,12410,12410,12410,12410,0
|
|
20240103,185900,830456420,12410,12410,12410,12410,0
|
|
20240103,185800,830456420,12410,12410,12410,12410,0
|
|
20240103,185700,830456420,12410,12410,12410,12410,0
|
|
20240103,185600,830456420,12410,12410,12410,12410,0
|
|
20240103,185500,830456420,12410,12410,12410,12410,0
|
|
20240103,185400,830456420,12410,12410,12410,12410,0
|
|
20240103,185300,830456420,12410,12410,12410,12410,0
|
|
20240103,185200,830456420,12410,12410,12410,12410,0
|
|
20240103,185100,830456420,12410,12410,12410,12410,0
|
|
20240103,185000,830456420,12410,12410,12410,12410,0
|
|
20240103,184900,830456420,12410,12410,12410,12410,0
|
|
20240103,184800,830456420,12410,12410,12410,12410,0
|
|
20240103,184700,830456420,12410,12410,12410,12410,0
|
|
20240103,184600,830456420,12410,12410,12410,12410,0
|
|
20240103,184500,830456420,12410,12410,12410,12410,0
|
|
20240103,184400,830456420,12410,12410,12410,12410,0
|
|
20240103,184300,830456420,12410,12410,12410,12410,0
|
|
20240103,184200,830456420,12410,12410,12410,12410,856
|
|
20240103,184100,830456420,12410,12410,12410,12410,0
|
|
20240103,184000,830456420,12410,12410,12410,12410,0
|
|
20240103,183900,830456420,12410,12410,12410,12410,0
|
|
20240103,183800,830456420,12410,12410,12410,12410,0
|
|
20240103,183700,830456420,12410,12410,12410,12410,0
|
|
20240103,183600,830456420,12410,12410,12410,12410,0
|
|
20240103,183500,830456420,12410,12410,12410,12410,0
|
|
20240103,183400,830456420,12410,12410,12410,12410,0
|
|
20240103,183300,830456420,12410,12410,12410,12410,0
|
|
20240103,183200,830456420,12410,12410,12410,12410,0
|
|
20240103,183100,830456420,12410,12410,12410,12410,0
|
|
20240103,183000,830456420,12410,12410,12410,12410,0
|
|
20240103,182900,830456420,12410,12410,12410,12410,0
|
|
20240103,182800,830456420,12410,12410,12410,12410,0
|
|
20240103,182700,830456420,12410,12410,12410,12410,0
|
|
20240103,182600,830456420,12410,12410,12410,12410,0
|
|
20240103,182500,830456420,12410,12410,12410,12410,0
|
|
20240103,182400,830456420,12410,12410,12410,12410,0
|
|
20240103,182300,830456420,12410,12410,12410,12410,0
|
|
20240103,182200,830456420,12410,12410,12410,12410,0
|
|
20240103,182100,830456420,12410,12410,12410,12410,0
|
|
20240103,182000,830456420,12410,12410,12410,12410,0
|
|
20240103,181900,830456420,12410,12410,12410,12410,0
|
|
20240103,181800,830456420,12410,12410,12410,12410,0
|
|
20240103,181700,830456420,12410,12410,12410,12410,0
|
|
20240103,181600,830456420,12410,12410,12410,12410,0
|
|
20240103,181500,830456420,12410,12410,12410,12410,0
|
|
20240103,181400,830456420,12410,12410,12410,12410,0
|
|
20240103,181300,830456420,12410,12410,12410,12410,0
|
|
20240103,181200,830456420,12410,12410,12410,12410,856
|
|
20240103,181100,830456420,12410,12410,12410,12410,0
|
|
20240103,181000,830456420,12410,12410,12410,12410,0
|
|
20240103,180900,830456420,12410,12410,12410,12410,0
|
|
20240103,180800,830456420,12410,12410,12410,12410,0
|
|
20240103,180700,830456420,12410,12410,12410,12410,0
|
|
20240103,180600,830456420,12410,12410,12410,12410,0
|
|
20240103,180500,830456420,12410,12410,12410,12410,0
|
|
20240103,180400,830456420,12410,12410,12410,12410,0
|
|
20240103,180300,830456420,12410,12410,12410,12410,0
|
|
20240103,180200,830456420,12410,12410,12410,12410,0
|
|
20240103,180100,830456420,12410,12410,12410,12410,0
|
|
20240103,180000,830456420,12410,12410,12410,12410,0
|
|
20240103,175900,830456420,12410,12410,12410,12410,0
|
|
20240103,175800,830456420,12410,12410,12410,12410,0
|
|
20240103,175700,830456420,12410,12410,12410,12410,0
|
|
20240103,175600,830456420,12410,12410,12410,12410,0
|
|
20240103,175500,830456420,12410,12410,12410,12410,0
|
|
20240103,175400,830456420,12410,12410,12410,12410,0
|
|
20240103,175300,830456420,12410,12410,12410,12410,0
|
|
20240103,175200,830456420,12410,12410,12410,12410,0
|
|
20240103,175100,830456420,12410,12410,12410,12410,0
|
|
20240103,175000,830456420,12410,12410,12410,12410,0
|
|
20240103,174900,830456420,12410,12410,12410,12410,0
|
|
20240103,174800,830456420,12410,12410,12410,12410,0
|
|
20240103,174700,830456420,12410,12410,12410,12410,0
|
|
20240103,174600,830456420,12410,12410,12410,12410,0
|
|
20240103,174500,830456420,12410,12410,12410,12410,0
|
|
20240103,174400,830456420,12410,12410,12410,12410,0
|
|
20240103,174300,830456420,12410,12410,12410,12410,0
|
|
20240103,174200,830456420,12410,12410,12410,12410,856
|
|
20240103,174100,830456420,12410,12410,12410,12410,0
|
|
20240103,174000,830456420,12410,12410,12410,12410,0
|
|
20240103,173900,830456420,12410,12410,12410,12410,0
|
|
20240103,173800,830456420,12410,12410,12410,12410,0
|
|
20240103,173700,830456420,12410,12410,12410,12410,0
|
|
20240103,173600,830456420,12410,12410,12410,12410,0
|
|
20240103,173500,830456420,12410,12410,12410,12410,0
|
|
20240103,173400,830456420,12410,12410,12410,12410,0
|
|
20240103,173300,830456420,12410,12410,12410,12410,0
|
|
20240103,173200,830456420,12410,12410,12410,12410,0
|
|
20240103,173100,830456420,12410,12410,12410,12410,0
|
|
20240103,173000,830456420,12410,12410,12410,12410,0
|
|
20240103,172900,830456420,12410,12410,12410,12410,0
|
|
20240103,172800,830456420,12410,12410,12410,12410,0
|
|
20240103,172700,830456420,12410,12410,12410,12410,0
|
|
20240103,172600,830456420,12410,12410,12410,12410,0
|
|
20240103,172500,830456420,12410,12410,12410,12410,0
|
|
20240103,172400,830456420,12410,12410,12410,12410,0
|
|
20240103,172300,830456420,12410,12410,12410,12410,0
|
|
20240103,172200,830456420,12410,12410,12410,12410,0
|
|
20240103,172100,830456420,12410,12410,12410,12410,0
|
|
20240103,172000,830456420,12410,12410,12410,12410,0
|
|
20240103,171900,830456420,12410,12410,12410,12410,0
|
|
20240103,171800,830456420,12410,12410,12410,12410,0
|
|
20240103,171700,830456420,12410,12410,12410,12410,0
|
|
20240103,171600,830456420,12410,12410,12410,12410,0
|
|
20240103,171500,830456420,12410,12410,12410,12410,0
|
|
20240103,171400,830456420,12410,12410,12410,12410,0
|
|
20240103,171300,830456420,12410,12410,12410,12410,0
|
|
20240103,171200,830456420,12410,12410,12410,12410,856
|
|
20240103,171100,830456420,12410,12410,12410,12410,0
|
|
20240103,171000,830456420,12410,12410,12410,12410,0
|
|
20240103,170900,830456420,12410,12410,12410,12410,0
|
|
20240103,170800,830456420,12410,12410,12410,12410,0
|
|
20240103,170700,830456420,12410,12410,12410,12410,0
|
|
20240103,170600,830456420,12410,12410,12410,12410,0
|
|
20240103,170500,830456420,12410,12410,12410,12410,0
|
|
20240103,170400,830456420,12410,12410,12410,12410,0
|
|
20240103,170300,830456420,12410,12410,12410,12410,0
|
|
20240103,170200,830456420,12410,12410,12410,12410,0
|
|
20240103,170100,830456420,12410,12410,12410,12410,0
|
|
20240103,170000,830456420,12410,12410,12410,12410,0
|
|
20240103,165900,830456420,12410,12410,12410,12410,0
|
|
20240103,165800,830456420,12410,12410,12410,12410,0
|
|
20240103,165700,830456420,12410,12410,12410,12410,0
|
|
20240103,165600,830456420,12410,12410,12410,12410,0
|
|
20240103,165500,830456420,12410,12410,12410,12410,0
|
|
20240103,165400,830456420,12410,12410,12410,12410,0
|
|
20240103,165300,830456420,12410,12410,12410,12410,0
|
|
20240103,165200,830456420,12410,12410,12410,12410,0
|
|
20240103,165100,830456420,12410,12410,12410,12410,0
|
|
20240103,165000,830456420,12410,12410,12410,12410,0
|
|
20240103,164900,830456420,12410,12410,12410,12410,0
|
|
20240103,164800,830456420,12410,12410,12410,12410,0
|
|
20240103,164700,830456420,12410,12410,12410,12410,0
|
|
20240103,164600,830456420,12410,12410,12410,12410,0
|
|
20240103,164500,830456420,12410,12410,12410,12410,0
|
|
20240103,164400,830456420,12410,12410,12410,12410,0
|
|
20240103,164300,830456420,12410,12410,12410,12410,0
|
|
20240103,164200,830456420,12410,12410,12410,12410,856
|
|
20240103,164100,830456420,12410,12410,12410,12410,0
|
|
20240103,164000,830456420,12410,12410,12410,12410,0
|
|
20240103,163900,830456420,12410,12410,12410,12410,0
|
|
20240103,163800,830456420,12410,12410,12410,12410,0
|
|
20240103,163700,830456420,12410,12410,12410,12410,0
|
|
20240103,163600,830456420,12410,12410,12410,12410,0
|
|
20240103,163500,830456420,12410,12410,12410,12410,0
|
|
20240103,163400,830456420,12410,12410,12410,12410,0
|
|
20240103,163300,830456420,12410,12410,12410,12410,0
|
|
20240103,163200,830456420,12410,12410,12410,12410,0
|
|
20240103,163100,830456420,12410,12410,12410,12410,0
|
|
20240103,163000,830456420,12410,12410,12410,12410,0
|
|
20240103,162900,830456420,12410,12410,12410,12410,0
|
|
20240103,162800,830456420,12410,12410,12410,12410,0
|
|
20240103,162700,830456420,12410,12410,12410,12410,0
|
|
20240103,162600,830456420,12410,12410,12410,12410,0
|
|
20240103,162500,830456420,12410,12410,12410,12410,0
|
|
20240103,162400,830456420,12410,12410,12410,12410,0
|
|
20240103,162300,830456420,12410,12410,12410,12410,0
|
|
20240103,162200,830456420,12410,12410,12410,12410,0
|
|
20240103,162100,830456420,12410,12410,12410,12410,0
|
|
20240103,162000,830456420,12410,12410,12410,12410,0
|
|
20240103,161900,830456420,12410,12410,12410,12410,0
|
|
20240103,161800,830456420,12410,12410,12410,12410,0
|
|
20240103,161700,830456420,12410,12410,12410,12410,0
|
|
20240103,161600,830456420,12410,12410,12410,12410,0
|
|
20240103,161500,830456420,12410,12410,12410,12410,0
|
|
20240103,161400,830456420,12410,12410,12410,12410,0
|
|
20240103,161300,830456420,12410,12410,12410,12410,0
|
|
20240103,161200,830456420,12410,12410,12410,12410,856
|
|
20240103,161100,830456420,12410,12410,12410,12410,0
|
|
20240103,161000,830456420,12410,12410,12410,12410,0
|
|
20240103,160900,830456420,12410,12410,12410,12410,0
|
|
20240103,160800,830456420,12410,12410,12410,12410,0
|
|
20240103,160700,830456420,12410,12410,12410,12410,0
|
|
20240103,160600,830456420,12410,12410,12410,12410,0
|
|
20240103,160500,830456420,12410,12410,12410,12410,0
|
|
20240103,160400,830456420,12410,12410,12410,12410,0
|
|
20240103,160300,830456420,12410,12410,12410,12410,0
|
|
20240103,160200,830456420,12410,12410,12410,12410,0
|
|
20240103,160100,830456420,12410,12410,12410,12410,0
|
|
20240103,160000,830456420,12410,12410,12410,12410,0
|
|
20240103,155900,830456420,12410,12410,12410,12410,0
|
|
20240103,155800,830456420,12410,12410,12410,12410,0
|
|
20240103,155700,830456420,12410,12410,12410,12410,0
|
|
20240103,155600,830456420,12410,12410,12410,12410,0
|
|
20240103,155500,830456420,12410,12410,12410,12410,0
|
|
20240103,155400,830456420,12410,12410,12410,12410,0
|
|
20240103,155300,830456420,12410,12410,12410,12410,0
|
|
20240103,155200,830456420,12410,12410,12410,12410,0
|
|
20240103,155100,830456420,12410,12410,12410,12410,0
|
|
20240103,155000,830456420,12410,12410,12410,12410,0
|
|
20240103,154900,830456420,12410,12410,12410,12410,0
|
|
20240103,154800,830456420,12410,12410,12410,12410,0
|
|
20240103,154700,830456420,12410,12410,12410,12410,0
|
|
20240103,154600,830456420,12410,12410,12410,12410,0
|
|
20240103,154500,830456420,12410,12410,12410,12410,0
|
|
20240103,154400,830456420,12410,12410,12410,12410,0
|
|
20240103,154300,830456420,12410,12410,12410,12410,0
|
|
20240103,154200,830456420,12410,12410,12410,12410,856
|
|
20240103,154100,830456420,12410,12410,12410,12410,0
|
|
20240103,154000,830456420,12410,12410,12410,12410,0
|
|
20240103,153900,830456420,12410,12410,12410,12410,0
|
|
20240103,153800,830456420,12410,12410,12410,12410,0
|
|
20240103,153700,830456420,12410,12410,12410,12410,0
|
|
20240103,153600,830456420,12410,12410,12410,12410,0
|
|
20240103,153500,830456420,12410,12410,12410,12410,0
|
|
20240103,153400,830456420,12410,12410,12410,12410,0
|
|
20240103,153300,830456420,12410,12410,12410,12410,0
|
|
20240103,153200,830456420,12410,12410,12410,12410,0
|
|
20240103,153100,830456420,12410,12410,12410,12410,0
|
|
20240103,153000,830456420,12410,12410,12410,12410,856
|
|
20240103,152900,819833460,12400,12400,12400,12400,0
|
|
20240103,152800,819833460,12400,12400,12400,12400,0
|
|
20240103,152700,819833460,12400,12400,12400,12400,0
|
|
20240103,152600,819833460,12400,12400,12400,12400,0
|
|
20240103,152500,819833460,12400,12400,12400,12400,0
|
|
20240103,152400,819833460,12400,12400,12400,12400,0
|
|
20240103,152300,819833460,12400,12400,12400,12400,0
|
|
20240103,152200,819833460,12400,12400,12400,12400,0
|
|
20240103,152100,819833460,12400,12400,12400,12400,0
|
|
20240103,152000,819833460,12400,12400,12400,12400,0
|
|
20240103,151900,819833460,12400,12410,12410,12400,197
|
|
20240103,151800,817390440,12410,12400,12410,12400,187
|
|
20240103,151700,815069860,12410,12420,12420,12410,317
|
|
20240103,151600,811134970,12430,12430,12430,12420,252
|
|
20240103,151500,808005110,12430,12440,12440,12430,232
|
|
20240103,151400,805121100,12440,12440,12440,12440,0
|
|
20240103,151300,805121100,12440,12430,12440,12430,75
|
|
20240103,151200,804188500,12430,12430,12430,12430,615
|
|
20240103,151100,796544050,12430,12430,12430,12430,5
|
|
20240103,151000,796481900,12440,12440,12440,12440,167
|
|
20240103,150900,794404420,12490,12440,12500,12440,891
|
|
20240103,150800,783313620,12440,12450,12450,12440,322
|
|
20240103,150700,779307920,12450,12460,12460,12450,1021
|
|
20240103,150600,766596460,12450,12450,12450,12450,0
|
|
20240103,150500,766596460,12450,12450,12450,12450,209
|
|
20240103,150400,763994410,12450,12500,12500,12440,558
|
|
20240103,150300,757032420,12500,12500,12500,12500,310
|
|
20240103,150200,753157420,12510,12500,12510,12500,418
|
|
20240103,150100,747928340,12510,12500,12510,12500,200
|
|
20240103,150000,745428330,12500,12520,12520,12500,421
|
|
20240103,145900,740165430,12520,12520,12520,12520,155
|
|
20240103,145800,738224830,12480,12490,12490,12480,200
|
|
20240103,145700,735728450,12490,12490,12500,12480,491
|
|
20240103,145600,729594910,12500,12500,12520,12500,482
|
|
20240103,145500,723564460,12500,12490,12500,12490,101
|
|
20240103,145400,722302060,12490,12490,12500,12490,780
|
|
20240103,145300,712554460,12480,12480,12490,12480,757
|
|
20240103,145200,703101570,12480,12440,12480,12440,312
|
|
20240103,145100,699209850,12460,12460,12460,12460,415
|
|
20240103,145000,694038950,12460,12460,12460,12460,500
|
|
20240103,144900,687808950,12460,12470,12490,12460,762
|
|
20240103,144800,678306610,12470,12470,12470,12470,300
|
|
20240103,144700,674565610,12480,12480,12480,12480,499
|
|
20240103,144600,668338090,12480,12480,12480,12480,811
|
|
20240103,144500,658216810,12500,12500,12500,12500,400
|
|
20240103,144400,653216810,12500,12500,12500,12500,200
|
|
20240103,144300,650716810,12500,12500,12500,12500,20
|
|
20240103,144200,650466810,12500,12470,12500,12470,130
|
|
20240103,144100,648843310,12460,12450,12540,12440,3624
|
|
20240103,144000,603543130,12450,12440,12450,12400,2296
|
|
20240103,143900,575007570,12460,12450,12480,12450,456
|
|
20240103,143800,569325850,12450,12420,12450,12420,607
|
|
20240103,143700,561774960,12430,12430,12430,12430,0
|
|
20240103,143600,561774960,12430,12410,12430,12410,453
|
|
20240103,143500,556144490,12400,12360,12400,12360,2365
|
|
20240103,143400,526831060,12350,12350,12350,12350,122
|
|
20240103,143300,525324360,12330,12330,12330,12330,0
|
|
20240103,143200,525324360,12330,12330,12330,12330,184
|
|
20240103,143100,523055640,12330,12330,12330,12330,89
|
|
20240103,143000,521958270,12320,12330,12330,12320,59
|
|
20240103,142900,521231300,12310,12310,12310,12310,0
|
|
20240103,142800,521231300,12310,12310,12310,12310,13
|
|
20240103,142700,521071270,12310,12340,12340,12310,1161
|
|
20240103,142600,506746850,12360,12350,12360,12350,40
|
|
20240103,142500,506252750,12360,12360,12360,12360,62
|
|
20240103,142400,505486430,12370,12370,12370,12370,50
|
|
20240103,142300,504867930,12380,12380,12380,12380,0
|
|
20240103,142200,504867930,12380,12380,12380,12380,0
|
|
20240103,142100,504867930,12380,12380,12380,12380,100
|
|
20240103,142000,503629930,12380,12380,12380,12380,10
|
|
20240103,141900,503506130,12380,12350,12380,12350,21
|
|
20240103,141800,503246750,12390,12390,12390,12390,0
|
|
20240103,141700,503246750,12390,12390,12390,12390,0
|
|
20240103,141600,503246750,12390,12390,12390,12390,0
|
|
20240103,141500,503246750,12390,12390,12390,12390,100
|
|
20240103,141400,502007750,12400,12400,12400,12400,0
|
|
20240103,141300,502007750,12400,12400,12400,12400,0
|
|
20240103,141200,502007750,12400,12380,12400,12330,1171
|
|
20240103,141100,487505700,12380,12350,12390,12300,2026
|
|
20240103,141000,462511000,12340,12330,12340,12330,126
|
|
20240103,140900,460956360,12330,12330,12330,12330,41
|
|
20240103,140800,460450830,12330,12320,12330,12320,204
|
|
20240103,140700,457936790,12310,12310,12310,12310,10
|
|
20240103,140600,457813690,12310,12310,12310,12310,1
|
|
20240103,140500,457801380,12310,12310,12310,12310,0
|
|
20240103,140400,457801380,12310,12310,12310,12310,85
|
|
20240103,140300,456755030,12310,12300,12310,12300,392
|
|
20240103,140200,451931510,12310,12310,12310,12310,0
|
|
20240103,140100,451931510,12310,12310,12310,12310,259
|
|
20240103,140000,448743220,12300,12300,12300,12300,22
|
|
20240103,135900,448472620,12300,12300,12300,12300,0
|
|
20240103,135800,448472620,12300,12300,12300,12300,43
|
|
20240103,135700,447943720,12300,12300,12300,12300,177
|
|
20240103,135600,445766620,12300,12300,12300,12300,0
|
|
20240103,135500,445766620,12300,12300,12300,12300,0
|
|
20240103,135400,445766620,12300,12300,12300,12300,10
|
|
20240103,135300,445643620,12300,12290,12300,12290,21
|
|
20240103,135200,445385330,12280,12280,12280,12280,50
|
|
20240103,135100,444771330,12280,12280,12280,12280,0
|
|
20240103,135000,444771330,12280,12280,12280,12280,0
|
|
20240103,134900,444771330,12280,12280,12280,12280,1
|
|
20240103,134800,444759050,12280,12280,12280,12280,0
|
|
20240103,134700,444759050,12280,12260,12280,12260,36
|
|
20240103,134600,444317160,12270,12270,12270,12270,0
|
|
20240103,134500,444317160,12270,12270,12270,12270,2
|
|
20240103,134400,444292620,12270,12270,12280,12270,781
|
|
20240103,134300,434708750,12270,12280,12280,12270,627
|
|
20240103,134200,427015360,12280,12280,12280,12280,49
|
|
20240103,134100,426413640,12280,12280,12280,12280,50
|
|
20240103,134000,425799640,12280,12280,12280,12280,1
|
|
20240103,133900,425787360,12290,12290,12290,12290,378
|
|
20240103,133800,421141740,12280,12280,12280,12280,0
|
|
20240103,133700,421141740,12280,12280,12280,12280,21
|
|
20240103,133600,420883860,12270,12280,12280,12270,204
|
|
20240103,133500,418380680,12280,12280,12280,12280,0
|
|
20240103,133400,418380680,12280,12280,12280,12280,197
|
|
20240103,133300,415961520,12280,12280,12280,12280,121
|
|
20240103,133200,414475640,12290,12290,12290,12290,0
|
|
20240103,133100,414475640,12290,12290,12290,12290,0
|
|
20240103,133000,414475640,12290,12280,12290,12280,1298
|
|
20240103,132900,398533460,12290,12290,12290,12290,0
|
|
20240103,132800,398533460,12290,12290,12290,12290,10
|
|
20240103,132700,398410560,12280,12280,12280,12280,0
|
|
20240103,132600,398410560,12280,12280,12280,12280,100
|
|
20240103,132500,397182560,12280,12280,12280,12280,0
|
|
20240103,132400,397182560,12280,12280,12280,12280,0
|
|
20240103,132300,397182560,12280,12340,12340,12280,402
|
|
20240103,132200,392225060,12340,12290,12350,12290,2184
|
|
20240103,132100,365350800,12280,12270,12280,12270,489
|
|
20240103,132000,359347900,12270,12270,12270,12270,0
|
|
20240103,131900,359347900,12270,12270,12270,12270,0
|
|
20240103,131800,359347900,12270,12260,12270,12260,15
|
|
20240103,131700,359163880,12270,12270,12270,12270,0
|
|
20240103,131600,359163880,12270,12270,12270,12270,0
|
|
20240103,131500,359163880,12270,12270,12270,12270,0
|
|
20240103,131400,359163880,12270,12270,12270,12270,8
|
|
20240103,131300,359065720,12270,12270,12270,12270,265
|
|
20240103,131200,355814170,12270,12270,12270,12270,0
|
|
20240103,131100,355814170,12270,12270,12270,12270,55
|
|
20240103,131000,355139320,12270,12270,12280,12270,549
|
|
20240103,130900,348400250,12270,12270,12270,12270,4
|
|
20240103,130800,348351170,12270,12270,12270,12270,0
|
|
20240103,130700,348351170,12270,12270,12270,12270,1
|
|
20240103,130600,348338900,12270,12230,12270,12220,522
|
|
20240103,130500,341936500,12230,12220,12230,12220,255
|
|
20240103,130400,338819790,12210,12210,12210,12210,131
|
|
20240103,130300,337220280,12200,12200,12200,12200,102
|
|
20240103,130200,335975880,12200,12200,12200,12200,0
|
|
20240103,130100,335975880,12200,12200,12210,12200,201
|
|
20240103,130000,333523350,12200,12200,12200,12200,0
|
|
20240103,125900,333523350,12200,12200,12200,12200,100
|
|
20240103,125800,332303350,12200,12180,12200,12180,1300
|
|
20240103,125700,316445520,12150,12150,12150,12150,0
|
|
20240103,125600,316445520,12150,12150,12150,12150,1
|
|
20240103,125500,316433370,12180,12160,12180,12160,785
|
|
20240103,125400,306880460,12160,12160,12160,12160,0
|
|
20240103,125300,306880460,12160,12160,12160,12160,520
|
|
20240103,125200,300557260,12160,12160,12160,12160,0
|
|
20240103,125100,300557260,12160,12160,12160,12160,114
|
|
20240103,125000,299171020,12160,12160,12160,12160,0
|
|
20240103,124900,299171020,12160,12160,12160,12160,501
|
|
20240103,124800,293078860,12160,12160,12160,12160,65
|
|
20240103,124700,292288460,12140,12140,12140,12140,0
|
|
20240103,124600,292288460,12140,12150,12160,12140,1523
|
|
20240103,124500,273772880,12140,12140,12140,12140,15
|
|
20240103,124400,273590780,12140,12140,12140,12140,329
|
|
20240103,124300,269596720,12140,12140,12140,12130,15
|
|
20240103,124200,269414670,12130,12130,12130,12130,310
|
|
20240103,124100,265654370,12110,12110,12110,12110,107
|
|
20240103,124000,264358600,12120,12110,12120,12110,504
|
|
20240103,123900,258250830,12110,12110,12110,12110,0
|
|
20240103,123800,258250830,12110,12090,12110,12090,600
|
|
20240103,123700,250992190,12080,12080,12080,12080,1026
|
|
20240103,123600,238598110,12080,12100,12100,12080,399
|
|
20240103,123500,233772160,12100,12120,12130,12100,253
|
|
20240103,123400,230703760,12130,12130,12130,12130,0
|
|
20240103,123300,230703760,12130,12130,12130,12130,34
|
|
20240103,123200,230291340,12150,12150,12150,12150,0
|
|
20240103,123100,230291340,12150,12150,12150,12150,0
|
|
20240103,123000,230291340,12150,12150,12150,12150,250
|
|
20240103,122900,227253840,12130,12120,12150,12120,297
|
|
20240103,122800,223647350,12120,12120,12120,12120,0
|
|
20240103,122700,223647350,12120,12120,12120,12120,0
|
|
20240103,122600,223647350,12120,12120,12120,12120,0
|
|
20240103,122500,223647350,12120,12120,12120,12120,0
|
|
20240103,122400,223647350,12120,12120,12120,12120,0
|
|
20240103,122300,223647350,12120,12120,12120,12120,0
|
|
20240103,122200,223647350,12120,12120,12120,12120,0
|
|
20240103,122100,223647350,12120,12120,12120,12120,0
|
|
20240103,122000,223647350,12120,12110,12120,12110,305
|
|
20240103,121900,219953790,12110,12110,12110,12110,0
|
|
20240103,121800,219953790,12110,12110,12110,12110,0
|
|
20240103,121700,219953790,12110,12110,12110,12110,0
|
|
20240103,121600,219953790,12110,12110,12110,12110,0
|
|
20240103,121500,219953790,12110,12110,12110,12110,0
|
|
20240103,121400,219953790,12110,12110,12110,12110,0
|
|
20240103,121300,219953790,12110,12110,12110,12110,0
|
|
20240103,121200,219953790,12110,12110,12110,12110,0
|
|
20240103,121100,219953790,12110,12110,12110,12110,0
|
|
20240103,121000,219953790,12110,12110,12110,12110,0
|
|
20240103,120900,219953790,12110,12110,12110,12110,0
|
|
20240103,120800,219953790,12110,12110,12110,12110,0
|
|
20240103,120700,219953790,12110,12080,12110,12080,300
|
|
20240103,120600,216320820,12070,12070,12070,12070,0
|
|
20240103,120500,216320820,12070,12070,12070,12070,10
|
|
20240103,120400,216200120,12070,12070,12070,12070,0
|
|
20240103,120300,216200120,12070,12070,12070,12070,109
|
|
20240103,120200,214884490,12070,12070,12070,12070,20
|
|
20240103,120100,214643090,12070,12070,12070,12070,0
|
|
20240103,120000,214643090,12070,12080,12080,12070,64
|
|
20240103,115900,213870570,12080,12080,12080,12080,0
|
|
20240103,115800,213870570,12080,12080,12080,12080,1076
|
|
20240103,115700,200872490,12090,12110,12110,12090,846
|
|
20240103,115600,190634630,12110,12110,12110,12110,0
|
|
20240103,115500,190634630,12110,12110,12110,12110,0
|
|
20240103,115400,190634630,12110,12110,12110,12110,0
|
|
20240103,115300,190634630,12110,12110,12110,12110,0
|
|
20240103,115200,190634630,12110,12110,12110,12110,0
|
|
20240103,115100,190634630,12110,12110,12110,12110,0
|
|
20240103,115000,190634630,12110,12110,12110,12110,30
|
|
20240103,114900,190271330,12110,12110,12110,12110,0
|
|
20240103,114800,190271330,12110,12110,12110,12110,0
|
|
20240103,114700,190271330,12110,12110,12110,12110,0
|
|
20240103,114600,190271330,12110,12110,12110,12110,0
|
|
20240103,114500,190271330,12110,12110,12110,12110,3
|
|
20240103,114400,190235000,12110,12110,12110,12110,0
|
|
20240103,114300,190235000,12110,12110,12110,12110,0
|
|
20240103,114200,190235000,12110,12110,12110,12110,17
|
|
20240103,114100,190029130,12110,12110,12110,12110,0
|
|
20240103,114000,190029130,12110,12110,12110,12110,17
|
|
20240103,113900,189823260,12110,12110,12110,12110,100
|
|
20240103,113800,188612260,12100,12100,12100,12100,0
|
|
20240103,113700,188612260,12100,12100,12100,12100,0
|
|
20240103,113600,188612260,12100,12100,12100,12100,0
|
|
20240103,113500,188612260,12100,12100,12100,12100,0
|
|
20240103,113400,188612260,12100,12100,12100,12100,0
|
|
20240103,113300,188612260,12100,12100,12100,12100,17
|
|
20240103,113200,188406560,12100,12100,12100,12100,625
|
|
20240103,113100,180844060,12100,12100,12100,12100,5
|
|
20240103,113000,180783560,12110,12110,12110,12110,15
|
|
20240103,112900,180601910,12100,12100,12100,12100,0
|
|
20240103,112800,180601910,12100,12100,12100,12100,2
|
|
20240103,112700,180577710,12100,12100,12100,12100,180
|
|
20240103,112600,178399710,12100,12100,12100,12100,0
|
|
20240103,112500,178399710,12100,12100,12100,12100,30
|
|
20240103,112400,178036710,12090,12090,12090,12090,0
|
|
20240103,112300,178036710,12090,12090,12090,12090,0
|
|
20240103,112200,178036710,12090,12090,12090,12090,0
|
|
20240103,112100,178036710,12090,12090,12090,12090,0
|
|
20240103,112000,178036710,12090,12090,12090,12090,8
|
|
20240103,111900,177939990,12090,12090,12090,12090,50
|
|
20240103,111800,177335490,12090,12080,12090,12080,26
|
|
20240103,111700,177021390,12080,12080,12080,12080,0
|
|
20240103,111600,177021390,12080,12080,12080,12080,4
|
|
20240103,111500,176973070,12080,12080,12080,12080,0
|
|
20240103,111400,176973070,12080,12080,12080,12080,0
|
|
20240103,111300,176973070,12080,12080,12080,12080,1
|
|
20240103,111200,176960990,12080,12080,12080,12080,0
|
|
20240103,111100,176960990,12080,12080,12080,12080,700
|
|
20240103,111000,168504990,12080,12080,12080,12080,0
|
|
20240103,110900,168504990,12080,12080,12080,12080,10
|
|
20240103,110800,168384190,12080,12060,12080,12060,121
|
|
20240103,110700,166924910,12060,12060,12060,12060,0
|
|
20240103,110600,166924910,12060,12060,12060,12060,0
|
|
20240103,110500,166924910,12060,12060,12060,12060,0
|
|
20240103,110400,166924910,12060,12060,12060,12060,373
|
|
20240103,110300,162426530,12060,12060,12060,12060,0
|
|
20240103,110200,162426530,12060,12060,12060,12060,5
|
|
20240103,110100,162366230,12090,12090,12090,12090,0
|
|
20240103,110000,162366230,12090,12090,12090,12090,17
|
|
20240103,105900,162160700,12090,12090,12090,12090,0
|
|
20240103,105800,162160700,12090,12090,12090,12090,50
|
|
20240103,105700,161556200,12090,12090,12090,12090,0
|
|
20240103,105600,161556200,12090,12090,12090,12090,0
|
|
20240103,105500,161556200,12090,12090,12090,12090,0
|
|
20240103,105400,161556200,12090,12090,12090,12090,0
|
|
20240103,105300,161556200,12090,12090,12090,12090,1
|
|
20240103,105200,161544110,12050,12090,12090,12050,1756
|
|
20240103,105100,140341310,12090,12090,12090,12090,0
|
|
20240103,105000,140341310,12090,12090,12090,12090,1
|
|
20240103,104900,140329220,12080,12080,12080,12080,0
|
|
20240103,104800,140329220,12080,12080,12080,12080,50
|
|
20240103,104700,139725220,12080,12080,12080,12080,0
|
|
20240103,104600,139725220,12080,12080,12080,12080,0
|
|
20240103,104500,139725220,12080,12080,12080,12080,0
|
|
20240103,104400,139725220,12080,12080,12080,12080,163
|
|
20240103,104300,137756180,12080,12080,12080,12080,11
|
|
20240103,104200,137623300,12080,12090,12090,12080,226
|
|
20240103,104100,134891220,12100,12130,12130,12100,201
|
|
20240103,104000,132456120,12130,12130,12130,12130,3
|
|
20240103,103900,132419730,12130,12130,12130,12130,0
|
|
20240103,103800,132419730,12130,12130,12130,12130,200
|
|
20240103,103700,129993730,12130,12130,12130,12130,200
|
|
20240103,103600,127567730,12130,12130,12130,12130,0
|
|
20240103,103500,127567730,12130,12130,12130,12130,10
|
|
20240103,103400,127446430,12070,12070,12070,12070,0
|
|
20240103,103300,127446430,12070,12070,12070,12070,0
|
|
20240103,103200,127446430,12070,12070,12070,12070,0
|
|
20240103,103100,127446430,12070,12070,12070,12070,50
|
|
20240103,103000,126842930,12060,12060,12060,12060,0
|
|
20240103,102900,126842930,12060,12060,12060,12060,0
|
|
20240103,102800,126842930,12060,12060,12060,12060,0
|
|
20240103,102700,126842930,12060,12060,12060,12060,2
|
|
20240103,102600,126818810,12060,12060,12060,12060,60
|
|
20240103,102500,126095210,12060,12060,12060,12060,0
|
|
20240103,102400,126095210,12060,12060,12060,12060,0
|
|
20240103,102300,126095210,12060,12060,12060,12060,0
|
|
20240103,102200,126095210,12060,12070,12070,12060,150
|
|
20240103,102100,124286170,12080,12080,12080,12080,123
|
|
20240103,102000,122800330,12070,12070,12070,12070,16
|
|
20240103,101900,122607210,12070,12070,12070,12070,171
|
|
20240103,101800,120543240,12070,12070,12070,12070,1
|
|
20240103,101700,120531170,12070,12070,12070,12070,0
|
|
20240103,101600,120531170,12070,12070,12070,12070,0
|
|
20240103,101500,120531170,12070,12080,12080,12070,9
|
|
20240103,101400,120422500,12080,12080,12080,12080,0
|
|
20240103,101300,120422500,12080,12080,12080,12080,20
|
|
20240103,101200,120180900,12080,12080,12080,12080,0
|
|
20240103,101100,120180900,12080,12080,12080,12080,0
|
|
20240103,101000,120180900,12080,12080,12080,12080,0
|
|
20240103,100900,120180900,12080,12080,12080,12080,64
|
|
20240103,100800,119407780,12080,12080,12080,12080,20
|
|
20240103,100700,119166180,12080,12080,12080,12080,1
|
|
20240103,100600,119154100,12080,12080,12080,12080,0
|
|
20240103,100500,119154100,12080,12080,12080,12080,638
|
|
20240103,100400,111447060,12080,12080,12080,12080,227
|
|
20240103,100300,108704900,12080,12080,12080,12080,0
|
|
20240103,100200,108704900,12080,12110,12110,12080,357
|
|
20240103,100100,104392190,12170,12140,12170,12140,15
|
|
20240103,100000,104210060,12080,12080,12080,12080,0
|
|
20240103,095900,104210060,12080,12080,12080,12080,200
|
|
20240103,095800,101794060,12080,12100,12100,12080,1052
|
|
20240103,095700,89065580,12100,12100,12100,12100,100
|
|
20240103,095600,87855580,12100,12100,12100,12100,1
|
|
20240103,095500,87843480,12100,12100,12100,12100,0
|
|
20240103,095400,87843480,12100,12100,12100,12100,0
|
|
20240103,095300,87843480,12100,12110,12110,12100,729
|
|
20240103,095200,79022480,12120,12120,12120,12120,10
|
|
20240103,095100,78901280,12130,12130,12130,12130,0
|
|
20240103,095000,78901280,12130,12160,12160,12130,103
|
|
20240103,094900,77651800,12160,12160,12160,12160,0
|
|
20240103,094800,77651800,12160,12160,12160,12160,1
|
|
20240103,094700,77639640,12100,12100,12100,12100,0
|
|
20240103,094600,77639640,12100,12100,12100,12100,1
|
|
20240103,094500,77627540,12100,12100,12100,12100,39
|
|
20240103,094400,77155640,12100,12100,12100,12100,16
|
|
20240103,094300,76962040,12100,12100,12100,12100,485
|
|
20240103,094200,71093540,12100,12110,12110,12100,515
|
|
20240103,094100,64858800,12110,12130,12130,12110,454
|
|
20240103,094000,59353690,12190,12180,12190,12180,50
|
|
20240103,093900,58744200,12190,12180,12190,12140,173
|
|
20240103,093800,56637530,12180,12180,12180,12180,59
|
|
20240103,093700,55918910,12140,12150,12150,12140,2
|
|
20240103,093600,55894620,12150,12150,12150,12150,20
|
|
20240103,093500,55651620,12140,12150,12180,12140,48
|
|
20240103,093400,55068130,12150,12150,12150,12150,3
|
|
20240103,093300,55031680,12150,12150,12150,12150,50
|
|
20240103,093200,54424180,12150,12150,12150,12150,111
|
|
20240103,093100,53075530,12150,12150,12150,12150,0
|
|
20240103,093000,53075530,12150,12150,12150,12150,90
|
|
20240103,092900,51982030,12150,12210,12240,12130,122
|
|
20240103,092800,50499600,12240,12160,12240,12160,348
|
|
20240103,092700,46254860,12110,12110,12110,12110,0
|
|
20240103,092600,46254860,12110,12070,12110,12070,29
|
|
20240103,092500,45903750,12070,12070,12070,12070,0
|
|
20240103,092400,45903750,12070,12100,12100,12070,3
|
|
20240103,092300,45867480,12060,12060,12060,12060,0
|
|
20240103,092200,45867480,12060,12070,12070,12060,46
|
|
20240103,092100,45312570,12060,12060,12060,12060,0
|
|
20240103,092000,45312570,12060,12060,12060,12060,132
|
|
20240103,091900,43720650,12060,12060,12060,12060,289
|
|
20240103,091800,40235310,12060,12060,12060,12050,167
|
|
20240103,091700,38222290,12060,12060,12060,12060,31
|
|
20240103,091600,37848430,12050,12050,12050,12050,158
|
|
20240103,091500,35944530,12050,12050,12050,12050,0
|
|
20240103,091400,35944530,12050,12060,12060,12050,410
|
|
20240103,091300,31003930,12060,12060,12060,12060,369
|
|
20240103,091200,26553790,12060,12060,12070,12050,236
|
|
20240103,091100,23709040,12060,12060,12060,12060,13
|
|
20240103,091000,23552260,12060,12070,12070,12050,82
|
|
20240103,090900,22563610,12070,12100,12100,12070,316
|
|
20240103,090800,18743940,12100,12120,12120,12100,370
|
|
20240103,090700,14263920,12110,12110,12110,12110,0
|
|
20240103,090600,14263920,12110,12110,12110,12110,0
|
|
20240103,090500,14263920,12110,12110,12110,12110,200
|
|
20240103,090400,11841920,12110,12130,12130,12100,220
|
|
20240103,090300,9176540,12130,12130,12130,12130,153
|
|
20240103,090200,7320650,12130,12130,12130,12130,247
|
|
20240103,090100,4324540,12130,12130,12130,12130,70
|
|
20240103,090000,3475440,12130,12200,12200,12130,285
|