675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,201100,1688775240,12610,12610,12610,12610,0
|
|
20240108,201000,1688775240,12610,12610,12610,12610,0
|
|
20240108,200900,1688775240,12610,12610,12610,12610,0
|
|
20240108,200800,1688775240,12610,12610,12610,12610,0
|
|
20240108,200700,1688775240,12610,12610,12610,12610,0
|
|
20240108,200600,1688775240,12610,12610,12610,12610,0
|
|
20240108,200500,1688775240,12610,12610,12610,12610,0
|
|
20240108,200400,1688775240,12610,12610,12610,12610,0
|
|
20240108,200300,1688775240,12610,12610,12610,12610,0
|
|
20240108,200200,1688775240,12610,12610,12610,12610,0
|
|
20240108,200100,1688775240,12610,12610,12610,12610,0
|
|
20240108,200000,1688775240,12610,12610,12610,12610,0
|
|
20240108,195900,1688775240,12610,12610,12610,12610,0
|
|
20240108,195800,1688775240,12610,12610,12610,12610,0
|
|
20240108,195700,1688775240,12610,12610,12610,12610,0
|
|
20240108,195600,1688775240,12610,12610,12610,12610,0
|
|
20240108,195500,1688775240,12610,12610,12610,12610,0
|
|
20240108,195400,1688775240,12610,12610,12610,12610,0
|
|
20240108,195300,1688775240,12610,12610,12610,12610,0
|
|
20240108,195200,1688775240,12610,12610,12610,12610,0
|
|
20240108,195100,1688775240,12610,12610,12610,12610,0
|
|
20240108,195000,1688775240,12610,12610,12610,12610,0
|
|
20240108,194900,1688775240,12610,12610,12610,12610,0
|
|
20240108,194800,1688775240,12610,12610,12610,12610,0
|
|
20240108,194700,1688775240,12610,12610,12610,12610,0
|
|
20240108,194600,1688775240,12610,12610,12610,12610,0
|
|
20240108,194500,1688775240,12610,12610,12610,12610,0
|
|
20240108,194400,1688775240,12610,12610,12610,12610,0
|
|
20240108,194300,1688775240,12610,12610,12610,12610,0
|
|
20240108,194200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,194100,1688775240,12610,12610,12610,12610,0
|
|
20240108,194000,1688775240,12610,12610,12610,12610,0
|
|
20240108,193900,1688775240,12610,12610,12610,12610,0
|
|
20240108,193800,1688775240,12610,12610,12610,12610,0
|
|
20240108,193700,1688775240,12610,12610,12610,12610,0
|
|
20240108,193600,1688775240,12610,12610,12610,12610,0
|
|
20240108,193500,1688775240,12610,12610,12610,12610,0
|
|
20240108,193400,1688775240,12610,12610,12610,12610,0
|
|
20240108,193300,1688775240,12610,12610,12610,12610,0
|
|
20240108,193200,1688775240,12610,12610,12610,12610,0
|
|
20240108,193100,1688775240,12610,12610,12610,12610,0
|
|
20240108,193000,1688775240,12610,12610,12610,12610,0
|
|
20240108,192900,1688775240,12610,12610,12610,12610,0
|
|
20240108,192800,1688775240,12610,12610,12610,12610,0
|
|
20240108,192700,1688775240,12610,12610,12610,12610,0
|
|
20240108,192600,1688775240,12610,12610,12610,12610,0
|
|
20240108,192500,1688775240,12610,12610,12610,12610,0
|
|
20240108,192400,1688775240,12610,12610,12610,12610,0
|
|
20240108,192300,1688775240,12610,12610,12610,12610,0
|
|
20240108,192200,1688775240,12610,12610,12610,12610,0
|
|
20240108,192100,1688775240,12610,12610,12610,12610,0
|
|
20240108,192000,1688775240,12610,12610,12610,12610,0
|
|
20240108,191900,1688775240,12610,12610,12610,12610,0
|
|
20240108,191800,1688775240,12610,12610,12610,12610,0
|
|
20240108,191700,1688775240,12610,12610,12610,12610,0
|
|
20240108,191600,1688775240,12610,12610,12610,12610,0
|
|
20240108,191500,1688775240,12610,12610,12610,12610,0
|
|
20240108,191400,1688775240,12610,12610,12610,12610,0
|
|
20240108,191300,1688775240,12610,12610,12610,12610,0
|
|
20240108,191200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,191100,1688775240,12610,12610,12610,12610,0
|
|
20240108,191000,1688775240,12610,12610,12610,12610,0
|
|
20240108,190900,1688775240,12610,12610,12610,12610,0
|
|
20240108,190800,1688775240,12610,12610,12610,12610,0
|
|
20240108,190700,1688775240,12610,12610,12610,12610,0
|
|
20240108,190600,1688775240,12610,12610,12610,12610,0
|
|
20240108,190500,1688775240,12610,12610,12610,12610,0
|
|
20240108,190400,1688775240,12610,12610,12610,12610,0
|
|
20240108,190300,1688775240,12610,12610,12610,12610,0
|
|
20240108,190200,1688775240,12610,12610,12610,12610,0
|
|
20240108,190100,1688775240,12610,12610,12610,12610,0
|
|
20240108,190000,1688775240,12610,12610,12610,12610,0
|
|
20240108,185900,1688775240,12610,12610,12610,12610,0
|
|
20240108,185800,1688775240,12610,12610,12610,12610,0
|
|
20240108,185700,1688775240,12610,12610,12610,12610,0
|
|
20240108,185600,1688775240,12610,12610,12610,12610,0
|
|
20240108,185500,1688775240,12610,12610,12610,12610,0
|
|
20240108,185400,1688775240,12610,12610,12610,12610,0
|
|
20240108,185300,1688775240,12610,12610,12610,12610,0
|
|
20240108,185200,1688775240,12610,12610,12610,12610,0
|
|
20240108,185100,1688775240,12610,12610,12610,12610,0
|
|
20240108,185000,1688775240,12610,12610,12610,12610,0
|
|
20240108,184900,1688775240,12610,12610,12610,12610,0
|
|
20240108,184800,1688775240,12610,12610,12610,12610,0
|
|
20240108,184700,1688775240,12610,12610,12610,12610,0
|
|
20240108,184600,1688775240,12610,12610,12610,12610,0
|
|
20240108,184500,1688775240,12610,12610,12610,12610,0
|
|
20240108,184400,1688775240,12610,12610,12610,12610,0
|
|
20240108,184300,1688775240,12610,12610,12610,12610,0
|
|
20240108,184200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,184100,1688775240,12610,12610,12610,12610,0
|
|
20240108,184000,1688775240,12610,12610,12610,12610,0
|
|
20240108,183900,1688775240,12610,12610,12610,12610,0
|
|
20240108,183800,1688775240,12610,12610,12610,12610,0
|
|
20240108,183700,1688775240,12610,12610,12610,12610,0
|
|
20240108,183600,1688775240,12610,12610,12610,12610,0
|
|
20240108,183500,1688775240,12610,12610,12610,12610,0
|
|
20240108,183400,1688775240,12610,12610,12610,12610,0
|
|
20240108,183300,1688775240,12610,12610,12610,12610,0
|
|
20240108,183200,1688775240,12610,12610,12610,12610,0
|
|
20240108,183100,1688775240,12610,12610,12610,12610,0
|
|
20240108,183000,1688775240,12610,12610,12610,12610,0
|
|
20240108,182900,1688775240,12610,12610,12610,12610,0
|
|
20240108,182800,1688775240,12610,12610,12610,12610,0
|
|
20240108,182700,1688775240,12610,12610,12610,12610,0
|
|
20240108,182600,1688775240,12610,12610,12610,12610,0
|
|
20240108,182500,1688775240,12610,12610,12610,12610,0
|
|
20240108,182400,1688775240,12610,12610,12610,12610,0
|
|
20240108,182300,1688775240,12610,12610,12610,12610,0
|
|
20240108,182200,1688775240,12610,12610,12610,12610,0
|
|
20240108,182100,1688775240,12610,12610,12610,12610,0
|
|
20240108,182000,1688775240,12610,12610,12610,12610,0
|
|
20240108,181900,1688775240,12610,12610,12610,12610,0
|
|
20240108,181800,1688775240,12610,12610,12610,12610,0
|
|
20240108,181700,1688775240,12610,12610,12610,12610,0
|
|
20240108,181600,1688775240,12610,12610,12610,12610,0
|
|
20240108,181500,1688775240,12610,12610,12610,12610,0
|
|
20240108,181400,1688775240,12610,12610,12610,12610,0
|
|
20240108,181300,1688775240,12610,12610,12610,12610,0
|
|
20240108,181200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,181100,1688775240,12610,12610,12610,12610,0
|
|
20240108,181000,1688775240,12610,12610,12610,12610,0
|
|
20240108,180900,1688775240,12610,12610,12610,12610,0
|
|
20240108,180800,1688775240,12610,12610,12610,12610,0
|
|
20240108,180700,1688775240,12610,12610,12610,12610,0
|
|
20240108,180600,1688775240,12610,12610,12610,12610,0
|
|
20240108,180500,1688775240,12610,12610,12610,12610,0
|
|
20240108,180400,1688775240,12610,12610,12610,12610,0
|
|
20240108,180300,1688775240,12610,12610,12610,12610,0
|
|
20240108,180200,1688775240,12610,12610,12610,12610,0
|
|
20240108,180100,1688775240,12610,12610,12610,12610,0
|
|
20240108,180000,1688775240,12610,12610,12610,12610,0
|
|
20240108,175900,1688775240,12610,12610,12610,12610,0
|
|
20240108,175800,1688775240,12610,12610,12610,12610,0
|
|
20240108,175700,1688775240,12610,12610,12610,12610,0
|
|
20240108,175600,1688775240,12610,12610,12610,12610,0
|
|
20240108,175500,1688775240,12610,12610,12610,12610,0
|
|
20240108,175400,1688775240,12610,12610,12610,12610,0
|
|
20240108,175300,1688775240,12610,12610,12610,12610,0
|
|
20240108,175200,1688775240,12610,12610,12610,12610,0
|
|
20240108,175100,1688775240,12610,12610,12610,12610,0
|
|
20240108,175000,1688775240,12610,12610,12610,12610,0
|
|
20240108,174900,1688775240,12610,12610,12610,12610,0
|
|
20240108,174800,1688775240,12610,12610,12610,12610,0
|
|
20240108,174700,1688775240,12610,12610,12610,12610,0
|
|
20240108,174600,1688775240,12610,12610,12610,12610,0
|
|
20240108,174500,1688775240,12610,12610,12610,12610,0
|
|
20240108,174400,1688775240,12610,12610,12610,12610,0
|
|
20240108,174300,1688775240,12610,12610,12610,12610,0
|
|
20240108,174200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,174100,1688775240,12610,12610,12610,12610,0
|
|
20240108,174000,1688775240,12610,12610,12610,12610,0
|
|
20240108,173900,1688775240,12610,12610,12610,12610,0
|
|
20240108,173800,1688775240,12610,12610,12610,12610,0
|
|
20240108,173700,1688775240,12610,12610,12610,12610,0
|
|
20240108,173600,1688775240,12610,12610,12610,12610,0
|
|
20240108,173500,1688775240,12610,12610,12610,12610,0
|
|
20240108,173400,1688775240,12610,12610,12610,12610,0
|
|
20240108,173300,1688775240,12610,12610,12610,12610,0
|
|
20240108,173200,1688775240,12610,12610,12610,12610,0
|
|
20240108,173100,1688775240,12610,12610,12610,12610,0
|
|
20240108,173000,1688775240,12610,12610,12610,12610,0
|
|
20240108,172900,1688775240,12610,12610,12610,12610,0
|
|
20240108,172800,1688775240,12610,12610,12610,12610,0
|
|
20240108,172700,1688775240,12610,12610,12610,12610,0
|
|
20240108,172600,1688775240,12610,12610,12610,12610,0
|
|
20240108,172500,1688775240,12610,12610,12610,12610,0
|
|
20240108,172400,1688775240,12610,12610,12610,12610,0
|
|
20240108,172300,1688775240,12610,12610,12610,12610,0
|
|
20240108,172200,1688775240,12610,12610,12610,12610,0
|
|
20240108,172100,1688775240,12610,12610,12610,12610,0
|
|
20240108,172000,1688775240,12610,12610,12610,12610,0
|
|
20240108,171900,1688775240,12610,12610,12610,12610,0
|
|
20240108,171800,1688775240,12610,12610,12610,12610,0
|
|
20240108,171700,1688775240,12610,12610,12610,12610,0
|
|
20240108,171600,1688775240,12610,12610,12610,12610,0
|
|
20240108,171500,1688775240,12610,12610,12610,12610,0
|
|
20240108,171400,1688775240,12610,12610,12610,12610,0
|
|
20240108,171300,1688775240,12610,12610,12610,12610,0
|
|
20240108,171200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,171100,1688775240,12610,12610,12610,12610,0
|
|
20240108,171000,1688775240,12610,12610,12610,12610,0
|
|
20240108,170900,1688775240,12610,12610,12610,12610,0
|
|
20240108,170800,1688775240,12610,12610,12610,12610,0
|
|
20240108,170700,1688775240,12610,12610,12610,12610,0
|
|
20240108,170600,1688775240,12610,12610,12610,12610,0
|
|
20240108,170500,1688775240,12610,12610,12610,12610,0
|
|
20240108,170400,1688775240,12610,12610,12610,12610,0
|
|
20240108,170300,1688775240,12610,12610,12610,12610,0
|
|
20240108,170200,1688775240,12610,12610,12610,12610,0
|
|
20240108,170100,1688775240,12610,12610,12610,12610,0
|
|
20240108,170000,1688775240,12610,12610,12610,12610,0
|
|
20240108,165900,1688775240,12610,12610,12610,12610,0
|
|
20240108,165800,1688775240,12610,12610,12610,12610,0
|
|
20240108,165700,1688775240,12610,12610,12610,12610,0
|
|
20240108,165600,1688775240,12610,12610,12610,12610,0
|
|
20240108,165500,1688775240,12610,12610,12610,12610,0
|
|
20240108,165400,1688775240,12610,12610,12610,12610,0
|
|
20240108,165300,1688775240,12610,12610,12610,12610,0
|
|
20240108,165200,1688775240,12610,12610,12610,12610,0
|
|
20240108,165100,1688775240,12610,12610,12610,12610,0
|
|
20240108,165000,1688775240,12610,12610,12610,12610,0
|
|
20240108,164900,1688775240,12610,12610,12610,12610,0
|
|
20240108,164800,1688775240,12610,12610,12610,12610,0
|
|
20240108,164700,1688775240,12610,12610,12610,12610,0
|
|
20240108,164600,1688775240,12610,12610,12610,12610,0
|
|
20240108,164500,1688775240,12610,12610,12610,12610,0
|
|
20240108,164400,1688775240,12610,12610,12610,12610,0
|
|
20240108,164300,1688775240,12610,12610,12610,12610,0
|
|
20240108,164200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,164100,1688775240,12610,12610,12610,12610,0
|
|
20240108,164000,1688775240,12610,12610,12610,12610,0
|
|
20240108,163900,1688775240,12610,12610,12610,12610,0
|
|
20240108,163800,1688775240,12610,12610,12610,12610,0
|
|
20240108,163700,1688775240,12610,12610,12610,12610,0
|
|
20240108,163600,1688775240,12610,12610,12610,12610,0
|
|
20240108,163500,1688775240,12610,12610,12610,12610,0
|
|
20240108,163400,1688775240,12610,12610,12610,12610,0
|
|
20240108,163300,1688775240,12610,12610,12610,12610,0
|
|
20240108,163200,1688775240,12610,12610,12610,12610,0
|
|
20240108,163100,1688775240,12610,12610,12610,12610,0
|
|
20240108,163000,1688775240,12610,12610,12610,12610,0
|
|
20240108,162900,1688775240,12610,12610,12610,12610,0
|
|
20240108,162800,1688775240,12610,12610,12610,12610,0
|
|
20240108,162700,1688775240,12610,12610,12610,12610,0
|
|
20240108,162600,1688775240,12610,12610,12610,12610,0
|
|
20240108,162500,1688775240,12610,12610,12610,12610,0
|
|
20240108,162400,1688775240,12610,12610,12610,12610,0
|
|
20240108,162300,1688775240,12610,12610,12610,12610,0
|
|
20240108,162200,1688775240,12610,12610,12610,12610,0
|
|
20240108,162100,1688775240,12610,12610,12610,12610,0
|
|
20240108,162000,1688775240,12610,12610,12610,12610,0
|
|
20240108,161900,1688775240,12610,12610,12610,12610,0
|
|
20240108,161800,1688775240,12610,12610,12610,12610,0
|
|
20240108,161700,1688775240,12610,12610,12610,12610,0
|
|
20240108,161600,1688775240,12610,12610,12610,12610,0
|
|
20240108,161500,1688775240,12610,12610,12610,12610,0
|
|
20240108,161400,1688775240,12610,12610,12610,12610,0
|
|
20240108,161300,1688775240,12610,12610,12610,12610,0
|
|
20240108,161200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,161100,1688775240,12610,12610,12610,12610,0
|
|
20240108,161000,1688775240,12610,12610,12610,12610,0
|
|
20240108,160900,1688775240,12610,12610,12610,12610,0
|
|
20240108,160800,1688775240,12610,12610,12610,12610,0
|
|
20240108,160700,1688775240,12610,12610,12610,12610,0
|
|
20240108,160600,1688775240,12610,12610,12610,12610,0
|
|
20240108,160500,1688775240,12610,12610,12610,12610,0
|
|
20240108,160400,1688775240,12610,12610,12610,12610,0
|
|
20240108,160300,1688775240,12610,12610,12610,12610,0
|
|
20240108,160200,1688775240,12610,12610,12610,12610,0
|
|
20240108,160100,1688775240,12610,12610,12610,12610,0
|
|
20240108,160000,1688775240,12610,12610,12610,12610,0
|
|
20240108,155900,1688775240,12610,12610,12610,12610,0
|
|
20240108,155800,1688775240,12610,12610,12610,12610,0
|
|
20240108,155700,1688775240,12610,12610,12610,12610,0
|
|
20240108,155600,1688775240,12610,12610,12610,12610,0
|
|
20240108,155500,1688775240,12610,12610,12610,12610,0
|
|
20240108,155400,1688775240,12610,12610,12610,12610,0
|
|
20240108,155300,1688775240,12610,12610,12610,12610,0
|
|
20240108,155200,1688775240,12610,12610,12610,12610,0
|
|
20240108,155100,1688775240,12610,12610,12610,12610,0
|
|
20240108,155000,1688775240,12610,12610,12610,12610,0
|
|
20240108,154900,1688775240,12610,12610,12610,12610,0
|
|
20240108,154800,1688775240,12610,12610,12610,12610,0
|
|
20240108,154700,1688775240,12610,12610,12610,12610,0
|
|
20240108,154600,1688775240,12610,12610,12610,12610,0
|
|
20240108,154500,1688775240,12610,12610,12610,12610,0
|
|
20240108,154400,1688775240,12610,12610,12610,12610,0
|
|
20240108,154300,1688775240,12610,12610,12610,12610,0
|
|
20240108,154200,1688775240,12610,12610,12610,12610,2032
|
|
20240108,154100,1688775240,12610,12610,12610,12610,0
|
|
20240108,154000,1688775240,12610,12610,12610,12610,0
|
|
20240108,153900,1688775240,12610,12610,12610,12610,0
|
|
20240108,153800,1688775240,12610,12610,12610,12610,0
|
|
20240108,153700,1688775240,12610,12610,12610,12610,0
|
|
20240108,153600,1688775240,12610,12610,12610,12610,0
|
|
20240108,153500,1688775240,12610,12610,12610,12610,0
|
|
20240108,153400,1688775240,12610,12610,12610,12610,0
|
|
20240108,153300,1688775240,12610,12610,12610,12610,0
|
|
20240108,153200,1688775240,12610,12610,12610,12610,0
|
|
20240108,153100,1688775240,12610,12610,12610,12610,0
|
|
20240108,153000,1688775240,12610,12610,12610,12610,2032
|
|
20240108,152900,1663151720,12540,12540,12540,12540,0
|
|
20240108,152800,1663151720,12540,12540,12540,12540,0
|
|
20240108,152700,1663151720,12540,12540,12540,12540,0
|
|
20240108,152600,1663151720,12540,12540,12540,12540,0
|
|
20240108,152500,1663151720,12540,12540,12540,12540,0
|
|
20240108,152400,1663151720,12540,12540,12540,12540,0
|
|
20240108,152300,1663151720,12540,12540,12540,12540,0
|
|
20240108,152200,1663151720,12540,12540,12540,12540,0
|
|
20240108,152100,1663151720,12540,12540,12540,12540,0
|
|
20240108,152000,1663151720,12540,12540,12540,12540,0
|
|
20240108,151900,1663151720,12540,12570,12570,12540,1000
|
|
20240108,151800,1650605520,12570,12560,12570,12560,45
|
|
20240108,151700,1650040020,12570,12570,12570,12570,2
|
|
20240108,151600,1650014880,12570,12580,12580,12570,110
|
|
20240108,151500,1648631880,12580,12580,12580,12580,0
|
|
20240108,151400,1648631880,12580,12580,12580,12580,0
|
|
20240108,151300,1648631880,12580,12580,12580,12580,0
|
|
20240108,151200,1648631880,12580,12580,12580,12580,4
|
|
20240108,151100,1648581560,12540,12550,12550,12540,1267
|
|
20240108,151000,1632689740,12550,12550,12560,12550,877
|
|
20240108,150900,1621681390,12580,12550,12580,12550,190
|
|
20240108,150800,1619295720,12550,12560,12590,12550,1425
|
|
20240108,150700,1601411610,12560,12570,12570,12560,246
|
|
20240108,150600,1598321250,12570,12570,12570,12570,9
|
|
20240108,150500,1598208120,12570,12580,12580,12570,159
|
|
20240108,150400,1596209140,12580,12580,12580,12580,103
|
|
20240108,150300,1594913400,12600,12600,12600,12600,0
|
|
20240108,150200,1594913400,12600,12600,12600,12600,1
|
|
20240108,150100,1594900800,12600,12600,12600,12600,0
|
|
20240108,150000,1594900800,12600,12600,12600,12600,0
|
|
20240108,145900,1594900800,12600,12590,12600,12590,16
|
|
20240108,145800,1594699260,12600,12570,12600,12570,32
|
|
20240108,145700,1594296290,12570,12580,12600,12570,52
|
|
20240108,145600,1593641500,12580,12580,12590,12580,150
|
|
20240108,145500,1591754490,12570,12570,12570,12570,1
|
|
20240108,145400,1591741920,12570,12600,12600,12570,52
|
|
20240108,145300,1591086750,12590,12590,12590,12590,0
|
|
20240108,145200,1591086750,12590,12590,12590,12590,0
|
|
20240108,145100,1591086750,12590,12590,12590,12590,0
|
|
20240108,145000,1591086750,12590,12590,12590,12590,9
|
|
20240108,144900,1590973440,12590,12590,12590,12590,1
|
|
20240108,144800,1590960850,12560,12560,12560,12560,0
|
|
20240108,144700,1590960850,12560,12580,12580,12560,153
|
|
20240108,144600,1589037190,12580,12570,12580,12570,288
|
|
20240108,144500,1585416730,12570,12560,12570,12560,85
|
|
20240108,144400,1584348920,12570,12570,12570,12570,36
|
|
20240108,144300,1583896400,12570,12570,12570,12570,62
|
|
20240108,144200,1583117060,12580,12580,12580,12580,11
|
|
20240108,144100,1582978680,12590,12590,12590,12590,2
|
|
20240108,144000,1582953500,12590,12590,12590,12590,4
|
|
20240108,143900,1582903140,12590,12590,12590,12590,0
|
|
20240108,143800,1582903140,12590,12590,12590,12590,38
|
|
20240108,143700,1582424720,12590,12590,12590,12590,0
|
|
20240108,143600,1582424720,12590,12590,12590,12590,0
|
|
20240108,143500,1582424720,12590,12590,12590,12590,0
|
|
20240108,143400,1582424720,12590,12590,12590,12590,0
|
|
20240108,143300,1582424720,12590,12590,12590,12590,2
|
|
20240108,143200,1582399540,12590,12590,12590,12590,20
|
|
20240108,143100,1582147740,12590,12590,12590,12590,36
|
|
20240108,143000,1581694500,12590,12590,12590,12590,53
|
|
20240108,142900,1581027230,12590,12590,12590,12590,11
|
|
20240108,142800,1580888740,12590,12600,12610,12590,275
|
|
20240108,142700,1577423830,12600,12600,12600,12600,1
|
|
20240108,142600,1577411230,12600,12600,12600,12600,3
|
|
20240108,142500,1577373430,12600,12600,12600,12600,33
|
|
20240108,142400,1576957630,12610,12610,12610,12610,50
|
|
20240108,142300,1576327130,12610,12610,12610,12610,0
|
|
20240108,142200,1576327130,12610,12610,12610,12610,42
|
|
20240108,142100,1575797510,12610,12610,12610,12610,0
|
|
20240108,142000,1575797510,12610,12610,12610,12610,0
|
|
20240108,141900,1575797510,12610,12600,12610,12600,334
|
|
20240108,141800,1571589100,12600,12600,12610,12600,698
|
|
20240108,141700,1562794290,12590,12590,12590,12590,1
|
|
20240108,141600,1562781700,12590,12590,12590,12590,0
|
|
20240108,141500,1562781700,12590,12590,12590,12590,20
|
|
20240108,141400,1562529900,12590,12590,12590,12590,3
|
|
20240108,141300,1562492130,12600,12600,12600,12600,0
|
|
20240108,141200,1562492130,12600,12600,12600,12600,0
|
|
20240108,141100,1562492130,12600,12600,12600,12600,0
|
|
20240108,141000,1562492130,12600,12600,12600,12600,1
|
|
20240108,140900,1562479530,12600,12590,12600,12590,266
|
|
20240108,140800,1559129230,12540,12540,12540,12540,0
|
|
20240108,140700,1559129230,12540,12550,12550,12540,550
|
|
20240108,140600,1552230590,12550,12550,12550,12550,676
|
|
20240108,140500,1543746790,12540,12540,12540,12540,330
|
|
20240108,140400,1539608590,12530,12530,12530,12530,0
|
|
20240108,140300,1539608590,12530,12580,12580,12530,400
|
|
20240108,140200,1534588370,12580,12580,12580,12580,0
|
|
20240108,140100,1534588370,12580,12580,12580,12580,0
|
|
20240108,140000,1534588370,12580,12580,12580,12580,0
|
|
20240108,135900,1534588370,12580,12580,12580,12580,0
|
|
20240108,135800,1534588370,12580,12590,12590,12580,300
|
|
20240108,135700,1530813790,12600,12600,12600,12600,0
|
|
20240108,135600,1530813790,12600,12600,12600,12600,0
|
|
20240108,135500,1530813790,12600,12600,12600,12600,0
|
|
20240108,135400,1530813790,12600,12600,12600,12600,0
|
|
20240108,135300,1530813790,12600,12600,12600,12600,5
|
|
20240108,135200,1530750790,12590,12590,12590,12590,4
|
|
20240108,135100,1530700430,12560,12560,12560,12560,0
|
|
20240108,135000,1530700430,12560,12560,12560,12560,0
|
|
20240108,134900,1530700430,12560,12560,12560,12560,6
|
|
20240108,134800,1530625070,12590,12590,12590,12590,148
|
|
20240108,134700,1528761750,12590,12590,12590,12590,198
|
|
20240108,134600,1526268930,12590,12590,12590,12590,89
|
|
20240108,134500,1525148420,12540,12540,12540,12540,0
|
|
20240108,134400,1525148420,12540,12540,12540,12540,200
|
|
20240108,134300,1522640420,12540,12540,12540,12540,60
|
|
20240108,134200,1521888020,12530,12530,12530,12530,0
|
|
20240108,134100,1521888020,12530,12530,12530,12530,118
|
|
20240108,134000,1520409480,12530,12550,12550,12530,1092
|
|
20240108,133900,1506713870,12550,12580,12580,12550,1798
|
|
20240108,133800,1484137590,12590,12600,12600,12590,729
|
|
20240108,133700,1474955300,12600,12610,12610,12600,28
|
|
20240108,133600,1474602440,12610,12610,12610,12610,5
|
|
20240108,133500,1474539390,12610,12610,12610,12600,419
|
|
20240108,133400,1469255940,12630,12630,12630,12610,23
|
|
20240108,133300,1468965640,12630,12640,12640,12630,26
|
|
20240108,133200,1468637110,12650,12650,12650,12650,15
|
|
20240108,133100,1468447360,12660,12660,12660,12660,13
|
|
20240108,133000,1468282780,12660,12660,12660,12660,0
|
|
20240108,132900,1468282780,12660,12660,12660,12660,3
|
|
20240108,132800,1468244800,12670,12670,12670,12670,0
|
|
20240108,132700,1468244800,12670,12670,12670,12670,102
|
|
20240108,132600,1466952460,12670,12670,12670,12670,0
|
|
20240108,132500,1466952460,12670,12670,12670,12670,10
|
|
20240108,132400,1466825760,12620,12620,12620,12620,116
|
|
20240108,132300,1465361840,12620,12620,12620,12620,100
|
|
20240108,132200,1464099840,12570,12570,12570,12570,1
|
|
20240108,132100,1464087270,12570,12570,12570,12570,1
|
|
20240108,132000,1464074700,12570,12570,12570,12570,1
|
|
20240108,131900,1464062130,12570,12570,12570,12570,0
|
|
20240108,131800,1464062130,12570,12600,12600,12570,57
|
|
20240108,131700,1463345580,12600,12600,12600,12600,15
|
|
20240108,131600,1463156580,12600,12600,12600,12600,59
|
|
20240108,131500,1462413180,12600,12620,12620,12600,1347
|
|
20240108,131400,1445420410,12630,12630,12630,12630,0
|
|
20240108,131300,1445420410,12630,12620,12630,12620,110
|
|
20240108,131200,1444032110,12620,12620,12620,12620,0
|
|
20240108,131100,1444032110,12620,12620,12620,12620,0
|
|
20240108,131000,1444032110,12620,12620,12620,12620,10
|
|
20240108,130900,1443905910,12620,12630,12630,12610,1002
|
|
20240108,130800,1431253730,12710,12710,12710,12710,0
|
|
20240108,130700,1431253730,12710,12680,12710,12680,29
|
|
20240108,130600,1430885650,12670,12720,12720,12600,8731
|
|
20240108,130500,1320618510,12720,12700,12720,12700,58
|
|
20240108,130400,1319881890,12710,12710,12710,12710,1248
|
|
20240108,130300,1304019810,12720,12730,12730,12720,325
|
|
20240108,130200,1299884800,12740,12740,12740,12740,444
|
|
20240108,130100,1294228240,12750,12750,12750,12750,7
|
|
20240108,130000,1294138990,12770,12760,12770,12760,232
|
|
20240108,125900,1291176360,12760,12750,12760,12750,25
|
|
20240108,125800,1290857560,12740,12740,12740,12740,4
|
|
20240108,125700,1290806600,12740,12740,12740,12740,100
|
|
20240108,125600,1289532600,12740,12750,12750,12740,59
|
|
20240108,125500,1288780400,12750,12750,12750,12750,5
|
|
20240108,125400,1288716650,12750,12750,12750,12750,5
|
|
20240108,125300,1288652900,12740,12740,12740,12740,134
|
|
20240108,125200,1286945740,12780,12780,12780,12780,10
|
|
20240108,125100,1286817940,12740,12720,12740,12720,35
|
|
20240108,125000,1286372540,12800,12760,12800,12760,2245
|
|
20240108,124900,1257687170,12750,12720,12750,12720,1100
|
|
20240108,124800,1243666940,12750,12750,12750,12750,11
|
|
20240108,124700,1243526690,12710,12710,12710,12710,0
|
|
20240108,124600,1243526690,12710,12710,12710,12710,0
|
|
20240108,124500,1243526690,12710,12710,12710,12710,153
|
|
20240108,124400,1241582060,12750,12750,12750,12750,5
|
|
20240108,124300,1241518310,12750,12750,12750,12750,0
|
|
20240108,124200,1241518310,12750,12750,12750,12750,0
|
|
20240108,124100,1241518310,12750,12750,12750,12750,0
|
|
20240108,124000,1241518310,12750,12770,12770,12750,101
|
|
20240108,123900,1240230540,12700,12700,12700,12700,0
|
|
20240108,123800,1240230540,12700,12700,12700,12700,0
|
|
20240108,123700,1240230540,12700,12700,12700,12700,50
|
|
20240108,123600,1239595540,12700,12700,12700,12700,9
|
|
20240108,123500,1239481240,12700,12700,12700,12700,0
|
|
20240108,123400,1239481240,12700,12700,12770,12700,271
|
|
20240108,123300,1236037440,12710,12710,12710,12710,1
|
|
20240108,123200,1236024730,12780,12780,12780,12780,200
|
|
20240108,123100,1233468730,12780,12700,12780,12700,31
|
|
20240108,123000,1233074250,12700,12710,12710,12700,414
|
|
20240108,122900,1227815480,12710,12710,12710,12710,1
|
|
20240108,122800,1227802770,12780,12700,12780,12700,132
|
|
20240108,122700,1226122650,12760,12780,12780,12760,529
|
|
20240108,122600,1219363160,12780,12820,12820,12770,655
|
|
20240108,122500,1210990550,12820,12900,12900,12820,1425
|
|
20240108,122400,1192630380,12890,12850,12890,12770,4399
|
|
20240108,122300,1135989560,12780,12700,12870,12700,10272
|
|
20240108,122200,1004656760,12700,12660,12710,12660,5059
|
|
20240108,122100,940424260,12660,12640,12660,12640,100
|
|
20240108,122000,939159080,12620,12620,12620,12620,232
|
|
20240108,121900,936231240,12620,12660,12660,12520,6403
|
|
20240108,121800,855641760,12650,12650,12650,12650,369
|
|
20240108,121700,850973910,12660,12670,12670,12660,702
|
|
20240108,121600,842084740,12660,12660,12660,12660,0
|
|
20240108,121500,842084740,12660,12670,12670,12660,221
|
|
20240108,121400,839286790,12660,12670,12670,12660,227
|
|
20240108,121300,836411740,12700,12650,12700,12650,2015
|
|
20240108,121200,810838320,12660,12660,12660,12660,0
|
|
20240108,121100,810838320,12660,12670,12670,12660,164
|
|
20240108,121000,808761950,12680,12680,12690,12680,142
|
|
20240108,120900,806960540,12680,12680,12680,12680,13
|
|
20240108,120800,806795700,12690,12690,12690,12690,101
|
|
20240108,120700,805514010,12690,12680,12690,12680,267
|
|
20240108,120600,802125880,12690,12690,12690,12690,30
|
|
20240108,120500,801745180,12700,12700,12700,12690,126
|
|
20240108,120400,800145080,12680,12680,12680,12680,400
|
|
20240108,120300,795073080,12680,12680,12680,12680,1
|
|
20240108,120200,795060400,12680,12680,12690,12680,29
|
|
20240108,120100,794692530,12680,12690,12690,12680,3
|
|
20240108,120000,794654470,12690,12690,12690,12690,58
|
|
20240108,115900,793918450,12690,12690,12690,12690,50
|
|
20240108,115800,793283950,12700,12700,12700,12690,259
|
|
20240108,115700,789995650,12700,12650,12700,12650,4790
|
|
20240108,115600,729234180,12660,12660,12660,12660,279
|
|
20240108,115500,725702040,12660,12660,12660,12660,0
|
|
20240108,115400,725702040,12660,12660,12660,12660,80
|
|
20240108,115300,724689240,12650,12650,12650,12650,3
|
|
20240108,115200,724651290,12650,12650,12650,12650,680
|
|
20240108,115100,716049290,12640,12640,12640,12640,45
|
|
20240108,115000,715480490,12640,12640,12640,12640,691
|
|
20240108,114900,706746250,12640,12650,12650,12640,64
|
|
20240108,114800,705936970,12640,12640,12640,12640,711
|
|
20240108,114700,696949930,12650,12650,12650,12650,259
|
|
20240108,114600,693673580,12650,12650,12650,12650,77
|
|
20240108,114500,692699530,12660,12660,12660,12660,0
|
|
20240108,114400,692699530,12660,12660,12660,12660,0
|
|
20240108,114300,692699530,12660,12660,12660,12660,217
|
|
20240108,114200,689952310,12660,12660,12660,12660,13
|
|
20240108,114100,689787730,12660,12660,12660,12660,923
|
|
20240108,114000,678102550,12670,12670,12670,12670,0
|
|
20240108,113900,678102550,12670,12670,12670,12670,57
|
|
20240108,113800,677380360,12680,12680,12680,12680,152
|
|
20240108,113700,675453000,12680,12670,12680,12670,251
|
|
20240108,113600,672271320,12690,12680,12690,12680,100
|
|
20240108,113500,671002360,12680,12690,12690,12680,31
|
|
20240108,113400,670609080,12680,12680,12690,12680,139
|
|
20240108,113300,668845320,12690,12660,12690,12660,929
|
|
20240108,113200,657064830,12660,12660,12670,12660,87
|
|
20240108,113100,655962780,12660,12660,12660,12660,2
|
|
20240108,113000,655937460,12660,12660,12660,12660,150
|
|
20240108,112900,654038460,12670,12650,12670,12650,400
|
|
20240108,112800,648973600,12650,12650,12650,12650,1
|
|
20240108,112700,648960950,12650,12600,12650,12600,210
|
|
20240108,112600,646314450,12590,12590,12590,12590,0
|
|
20240108,112500,646314450,12590,12590,12590,12590,400
|
|
20240108,112400,641278450,12600,12600,12600,12600,1
|
|
20240108,112300,641265850,12600,12600,12600,12600,0
|
|
20240108,112200,641265850,12600,12660,12670,12600,3511
|
|
20240108,112100,596935450,12680,12680,12690,12680,118
|
|
20240108,112000,595438630,12690,12680,12690,12680,307
|
|
20240108,111900,591543480,12700,12700,12700,12700,39
|
|
20240108,111800,591048180,12700,12680,12700,12620,1819
|
|
20240108,111700,567960560,12670,12600,12670,12600,4878
|
|
20240108,111600,506331180,12610,12600,12610,12600,309
|
|
20240108,111500,502437710,12600,12600,12600,12590,179
|
|
20240108,111400,500182540,12590,12590,12590,12590,35
|
|
20240108,111300,499741890,12590,12590,12610,12580,675
|
|
20240108,111200,491236860,12590,12590,12590,12580,132
|
|
20240108,111100,489575310,12580,12580,12580,12580,515
|
|
20240108,111000,483096610,12540,12540,12540,12540,0
|
|
20240108,110900,483096610,12540,12540,12540,12540,0
|
|
20240108,110800,483096610,12540,12540,12540,12540,0
|
|
20240108,110700,483096610,12540,12590,12600,12540,3601
|
|
20240108,110600,437834100,12590,12560,12590,12560,2016
|
|
20240108,110500,412480540,12530,12540,12560,12530,1051
|
|
20240108,110400,399286630,12530,12530,12530,12530,110
|
|
20240108,110300,397908330,12540,12540,12540,12540,16
|
|
20240108,110200,397707690,12540,12540,12540,12540,100
|
|
20240108,110100,396453690,12540,12550,12550,12540,112
|
|
20240108,110000,395049110,12550,12550,12560,12550,450
|
|
20240108,105900,389399610,12540,12540,12540,12540,40
|
|
20240108,105800,388898010,12540,12540,12540,12540,89
|
|
20240108,105700,387781950,12560,12560,12560,12560,452
|
|
20240108,105600,382104830,12560,12580,12580,12560,9
|
|
20240108,105500,381991670,12580,12560,12580,12560,2000
|
|
20240108,105400,356845900,12520,12550,12550,12520,100
|
|
20240108,105300,355591650,12550,12550,12550,12550,270
|
|
20240108,105200,352203150,12550,12540,12550,12540,696
|
|
20240108,105100,343469400,12520,12500,12520,12500,330
|
|
20240108,105000,339341960,12500,12490,12500,12490,554
|
|
20240108,104900,332417570,12490,12490,12490,12490,104
|
|
20240108,104800,331118610,12490,12490,12500,12490,2271
|
|
20240108,104700,302736520,12490,12460,12490,12460,2290
|
|
20240108,104600,274143910,12460,12470,12480,12460,246
|
|
20240108,104500,271075070,12480,12470,12490,12470,584
|
|
20240108,104400,263787000,12480,12480,12480,12480,518
|
|
20240108,104300,257322360,12480,12440,12480,12440,604
|
|
20240108,104200,249793740,12430,12350,12430,12340,2004
|
|
20240108,104100,225001390,12350,12330,12350,12330,972
|
|
20240108,104000,213007240,12310,12310,12310,12310,431
|
|
20240108,103900,207701630,12320,12330,12330,12320,213
|
|
20240108,103800,205077440,12330,12330,12340,12330,161
|
|
20240108,103700,203091310,12330,12330,12330,12330,0
|
|
20240108,103600,203091310,12330,12330,12330,12330,236
|
|
20240108,103500,200181430,12330,12320,12330,12320,119
|
|
20240108,103400,198715320,12320,12320,12320,12320,1
|
|
20240108,103300,198703000,12320,12320,12320,12320,0
|
|
20240108,103200,198703000,12320,12320,12320,12320,10
|
|
20240108,103100,198579800,12320,12320,12320,12320,1
|
|
20240108,103000,198567480,12320,12320,12320,12320,110
|
|
20240108,102900,197212280,12320,12320,12320,12320,100
|
|
20240108,102800,195980280,12330,12330,12330,12330,5
|
|
20240108,102700,195918630,12330,12330,12330,12330,0
|
|
20240108,102600,195918630,12330,12330,12340,12330,206
|
|
20240108,102500,193378600,12330,12330,12330,12330,0
|
|
20240108,102400,193378600,12330,12340,12340,12330,283
|
|
20240108,102300,189888390,12330,12330,12330,12330,0
|
|
20240108,102200,189888390,12330,12330,12330,12330,0
|
|
20240108,102100,189888390,12330,12330,12330,12330,199
|
|
20240108,102000,187434720,12330,12330,12330,12330,0
|
|
20240108,101900,187434720,12330,12320,12330,12320,180
|
|
20240108,101800,185215500,12320,12320,12320,12320,0
|
|
20240108,101700,185215500,12320,12320,12320,12320,0
|
|
20240108,101600,185215500,12320,12320,12320,12320,84
|
|
20240108,101500,184180620,12320,12330,12330,12320,300
|
|
20240108,101400,180482620,12320,12320,12320,12320,16
|
|
20240108,101300,180285500,12330,12330,12330,12330,0
|
|
20240108,101200,180285500,12330,12330,12330,12330,5
|
|
20240108,101100,180223850,12330,12330,12330,12330,293
|
|
20240108,101000,176611160,12330,12330,12330,12330,110
|
|
20240108,100900,175254860,12330,12330,12330,12330,30
|
|
20240108,100800,174884960,12300,12300,12300,12300,53
|
|
20240108,100700,174233060,12250,12250,12250,12250,0
|
|
20240108,100600,174233060,12250,12250,12250,12250,0
|
|
20240108,100500,174233060,12250,12250,12250,12250,0
|
|
20240108,100400,174233060,12250,12250,12250,12250,200
|
|
20240108,100300,171783060,12250,12280,12300,12250,2100
|
|
20240108,100200,146053280,12250,12250,12250,12250,100
|
|
20240108,100100,144828280,12250,12250,12250,12250,115
|
|
20240108,100000,143419530,12250,12250,12250,12250,11
|
|
20240108,095900,143284780,12250,12250,12250,12250,0
|
|
20240108,095800,143284780,12250,12250,12250,12250,75
|
|
20240108,095700,142366030,12260,12260,12260,12260,277
|
|
20240108,095600,138970010,12270,12270,12270,12270,2
|
|
20240108,095500,138945470,12260,12260,12260,12260,0
|
|
20240108,095400,138945470,12260,12260,12260,12260,0
|
|
20240108,095300,138945470,12260,12260,12260,12260,0
|
|
20240108,095200,138945470,12260,12260,12260,12260,50
|
|
20240108,095100,138332470,12250,12250,12250,12250,0
|
|
20240108,095000,138332470,12250,12250,12250,12250,0
|
|
20240108,094900,138332470,12250,12250,12250,12250,0
|
|
20240108,094800,138332470,12250,12230,12250,12230,1581
|
|
20240108,094700,118972710,12220,12220,12220,12220,1
|
|
20240108,094600,118960490,12220,12220,12220,12220,200
|
|
20240108,094500,116516490,12220,12220,12220,12220,5
|
|
20240108,094400,116455390,12220,12220,12220,12220,0
|
|
20240108,094300,116455390,12220,12220,12220,12220,194
|
|
20240108,094200,114084710,12210,12220,12220,12210,7
|
|
20240108,094100,113999180,12220,12220,12220,12220,0
|
|
20240108,094000,113999180,12220,12220,12220,12220,3
|
|
20240108,093900,113962520,12220,12220,12220,12220,87
|
|
20240108,093800,112899380,12220,12220,12220,12220,200
|
|
20240108,093700,110455380,12210,12210,12210,12210,22
|
|
20240108,093600,110186760,12210,12220,12220,12210,323
|
|
20240108,093500,106240930,12220,12210,12220,12210,255
|
|
20240108,093400,103124930,12210,12210,12210,12210,0
|
|
20240108,093300,103124930,12210,12210,12210,12210,128
|
|
20240108,093200,101562050,12210,12210,12210,12210,2
|
|
20240108,093100,101537630,12190,12190,12190,12190,0
|
|
20240108,093000,101537630,12190,12210,12210,12190,241
|
|
20240108,092900,98599820,12220,12220,12220,12220,366
|
|
20240108,092800,94127300,12210,12190,12210,12190,124
|
|
20240108,092700,92613460,12190,12190,12190,12190,0
|
|
20240108,092600,92613460,12190,12190,12190,12190,75
|
|
20240108,092500,91699210,12210,12210,12210,12210,1
|
|
20240108,092400,91687000,12190,12190,12190,12190,8
|
|
20240108,092300,91589480,12190,12190,12190,12190,0
|
|
20240108,092200,91589480,12190,12190,12190,12190,294
|
|
20240108,092100,88005620,12220,12220,12220,12220,31
|
|
20240108,092000,87626800,12180,12180,12180,12180,13
|
|
20240108,091900,87468460,12150,12150,12150,12150,0
|
|
20240108,091800,87468460,12150,12150,12150,12150,0
|
|
20240108,091700,87468460,12150,12150,12150,12150,0
|
|
20240108,091600,87468460,12150,12150,12150,12150,600
|
|
20240108,091500,80178460,12230,12200,12230,12200,76
|
|
20240108,091400,79251110,12190,12170,12190,12160,912
|
|
20240108,091300,68160130,12150,12150,12160,12150,2237
|
|
20240108,091200,40971340,12160,12160,12160,12160,0
|
|
20240108,091100,40971340,12160,12080,12160,12080,95
|
|
20240108,091000,39823660,12090,12090,12090,12090,362
|
|
20240108,090900,35447080,12090,12090,12150,12090,250
|
|
20240108,090800,32422460,12100,12100,12100,12100,0
|
|
20240108,090700,32422460,12100,12080,12100,12080,251
|
|
20240108,090600,29385930,12040,12040,12040,12040,230
|
|
20240108,090500,26616730,12040,12050,12050,12040,150
|
|
20240108,090400,24810720,12040,12040,12040,12040,0
|
|
20240108,090300,24810720,12040,12090,12160,12030,470
|
|
20240108,090200,19137260,12090,12090,12090,12090,81
|
|
20240108,090100,18157970,12190,12100,12190,12100,35
|
|
20240108,090000,17733120,12090,12030,12090,12030,1474
|