611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200800,175726800,10590,10590,10590,10590,185
|
|
20240102,200700,175726800,10590,10590,10590,10590,0
|
|
20240102,200600,175726800,10590,10590,10590,10590,0
|
|
20240102,200500,175726800,10590,10590,10590,10590,0
|
|
20240102,200400,175726800,10590,10590,10590,10590,0
|
|
20240102,200300,175726800,10590,10590,10590,10590,0
|
|
20240102,200200,175726800,10590,10590,10590,10590,0
|
|
20240102,200100,175726800,10590,10590,10590,10590,0
|
|
20240102,200000,175726800,10590,10590,10590,10590,0
|
|
20240102,195900,175726800,10590,10590,10590,10590,0
|
|
20240102,195800,175726800,10590,10590,10590,10590,0
|
|
20240102,195700,175726800,10590,10590,10590,10590,0
|
|
20240102,195600,175726800,10590,10590,10590,10590,0
|
|
20240102,195500,175726800,10590,10590,10590,10590,0
|
|
20240102,195400,175726800,10590,10590,10590,10590,0
|
|
20240102,195300,175726800,10590,10590,10590,10590,0
|
|
20240102,195200,175726800,10590,10590,10590,10590,0
|
|
20240102,195100,175726800,10590,10590,10590,10590,0
|
|
20240102,195000,175726800,10590,10590,10590,10590,0
|
|
20240102,194900,175726800,10590,10590,10590,10590,0
|
|
20240102,194800,175726800,10590,10590,10590,10590,0
|
|
20240102,194700,175726800,10590,10590,10590,10590,0
|
|
20240102,194600,175726800,10590,10590,10590,10590,0
|
|
20240102,194500,175726800,10590,10590,10590,10590,0
|
|
20240102,194400,175726800,10590,10590,10590,10590,0
|
|
20240102,194300,175726800,10590,10590,10590,10590,0
|
|
20240102,194200,175726800,10590,10590,10590,10590,0
|
|
20240102,194100,175726800,10590,10590,10590,10590,0
|
|
20240102,194000,175726800,10590,10590,10590,10590,0
|
|
20240102,193900,175726800,10590,10590,10590,10590,0
|
|
20240102,193800,175726800,10590,10590,10590,10590,185
|
|
20240102,193700,175726800,10590,10590,10590,10590,0
|
|
20240102,193600,175726800,10590,10590,10590,10590,0
|
|
20240102,193500,175726800,10590,10590,10590,10590,0
|
|
20240102,193400,175726800,10590,10590,10590,10590,0
|
|
20240102,193300,175726800,10590,10590,10590,10590,0
|
|
20240102,193200,175726800,10590,10590,10590,10590,0
|
|
20240102,193100,175726800,10590,10590,10590,10590,0
|
|
20240102,193000,175726800,10590,10590,10590,10590,0
|
|
20240102,192900,175726800,10590,10590,10590,10590,0
|
|
20240102,192800,175726800,10590,10590,10590,10590,0
|
|
20240102,192700,175726800,10590,10590,10590,10590,0
|
|
20240102,192600,175726800,10590,10590,10590,10590,0
|
|
20240102,192500,175726800,10590,10590,10590,10590,0
|
|
20240102,192400,175726800,10590,10590,10590,10590,0
|
|
20240102,192300,175726800,10590,10590,10590,10590,0
|
|
20240102,192200,175726800,10590,10590,10590,10590,0
|
|
20240102,192100,175726800,10590,10590,10590,10590,0
|
|
20240102,192000,175726800,10590,10590,10590,10590,0
|
|
20240102,191900,175726800,10590,10590,10590,10590,0
|
|
20240102,191800,175726800,10590,10590,10590,10590,0
|
|
20240102,191700,175726800,10590,10590,10590,10590,0
|
|
20240102,191600,175726800,10590,10590,10590,10590,0
|
|
20240102,191500,175726800,10590,10590,10590,10590,0
|
|
20240102,191400,175726800,10590,10590,10590,10590,0
|
|
20240102,191300,175726800,10590,10590,10590,10590,0
|
|
20240102,191200,175726800,10590,10590,10590,10590,0
|
|
20240102,191100,175726800,10590,10590,10590,10590,0
|
|
20240102,191000,175726800,10590,10590,10590,10590,0
|
|
20240102,190900,175726800,10590,10590,10590,10590,0
|
|
20240102,190800,175726800,10590,10590,10590,10590,185
|
|
20240102,190700,175726800,10590,10590,10590,10590,0
|
|
20240102,190600,175726800,10590,10590,10590,10590,0
|
|
20240102,190500,175726800,10590,10590,10590,10590,0
|
|
20240102,190400,175726800,10590,10590,10590,10590,0
|
|
20240102,190300,175726800,10590,10590,10590,10590,0
|
|
20240102,190200,175726800,10590,10590,10590,10590,0
|
|
20240102,190100,175726800,10590,10590,10590,10590,0
|
|
20240102,190000,175726800,10590,10590,10590,10590,0
|
|
20240102,185900,175726800,10590,10590,10590,10590,0
|
|
20240102,185800,175726800,10590,10590,10590,10590,0
|
|
20240102,185700,175726800,10590,10590,10590,10590,0
|
|
20240102,185600,175726800,10590,10590,10590,10590,0
|
|
20240102,185500,175726800,10590,10590,10590,10590,0
|
|
20240102,185400,175726800,10590,10590,10590,10590,0
|
|
20240102,185300,175726800,10590,10590,10590,10590,0
|
|
20240102,185200,175726800,10590,10590,10590,10590,0
|
|
20240102,185100,175726800,10590,10590,10590,10590,0
|
|
20240102,185000,175726800,10590,10590,10590,10590,0
|
|
20240102,184900,175726800,10590,10590,10590,10590,0
|
|
20240102,184800,175726800,10590,10590,10590,10590,0
|
|
20240102,184700,175726800,10590,10590,10590,10590,0
|
|
20240102,184600,175726800,10590,10590,10590,10590,0
|
|
20240102,184500,175726800,10590,10590,10590,10590,0
|
|
20240102,184400,175726800,10590,10590,10590,10590,0
|
|
20240102,184300,175726800,10590,10590,10590,10590,0
|
|
20240102,184200,175726800,10590,10590,10590,10590,0
|
|
20240102,184100,175726800,10590,10590,10590,10590,0
|
|
20240102,184000,175726800,10590,10590,10590,10590,0
|
|
20240102,183900,175726800,10590,10590,10590,10590,0
|
|
20240102,183800,175726800,10590,10590,10590,10590,185
|
|
20240102,183700,175726800,10590,10590,10590,10590,0
|
|
20240102,183600,175726800,10590,10590,10590,10590,0
|
|
20240102,183500,175726800,10590,10590,10590,10590,0
|
|
20240102,183400,175726800,10590,10590,10590,10590,0
|
|
20240102,183300,175726800,10590,10590,10590,10590,0
|
|
20240102,183200,175726800,10590,10590,10590,10590,0
|
|
20240102,183100,175726800,10590,10590,10590,10590,0
|
|
20240102,183000,175726800,10590,10590,10590,10590,0
|
|
20240102,182900,175726800,10590,10590,10590,10590,0
|
|
20240102,182800,175726800,10590,10590,10590,10590,0
|
|
20240102,182700,175726800,10590,10590,10590,10590,0
|
|
20240102,182600,175726800,10590,10590,10590,10590,0
|
|
20240102,182500,175726800,10590,10590,10590,10590,0
|
|
20240102,182400,175726800,10590,10590,10590,10590,0
|
|
20240102,182300,175726800,10590,10590,10590,10590,0
|
|
20240102,182200,175726800,10590,10590,10590,10590,0
|
|
20240102,182100,175726800,10590,10590,10590,10590,0
|
|
20240102,182000,175726800,10590,10590,10590,10590,0
|
|
20240102,181900,175726800,10590,10590,10590,10590,0
|
|
20240102,181800,175726800,10590,10590,10590,10590,0
|
|
20240102,181700,175726800,10590,10590,10590,10590,0
|
|
20240102,181600,175726800,10590,10590,10590,10590,0
|
|
20240102,181500,175726800,10590,10590,10590,10590,0
|
|
20240102,181400,175726800,10590,10590,10590,10590,0
|
|
20240102,181300,175726800,10590,10590,10590,10590,0
|
|
20240102,181200,175726800,10590,10590,10590,10590,0
|
|
20240102,181100,175726800,10590,10590,10590,10590,0
|
|
20240102,181000,175726800,10590,10590,10590,10590,0
|
|
20240102,180900,175726800,10590,10590,10590,10590,0
|
|
20240102,180800,175726800,10590,10590,10590,10590,185
|
|
20240102,180700,175726800,10590,10590,10590,10590,0
|
|
20240102,180600,175726800,10590,10590,10590,10590,0
|
|
20240102,180500,175726800,10590,10590,10590,10590,0
|
|
20240102,180400,175726800,10590,10590,10590,10590,0
|
|
20240102,180300,175726800,10590,10590,10590,10590,0
|
|
20240102,180200,175726800,10590,10590,10590,10590,0
|
|
20240102,180100,175726800,10590,10590,10590,10590,0
|
|
20240102,180000,175726800,10590,10590,10590,10590,0
|
|
20240102,175900,175726800,10590,10590,10590,10590,0
|
|
20240102,175800,175726800,10590,10590,10590,10590,0
|
|
20240102,175700,175726800,10590,10590,10590,10590,0
|
|
20240102,175600,175726800,10590,10590,10590,10590,0
|
|
20240102,175500,175726800,10590,10590,10590,10590,0
|
|
20240102,175400,175726800,10590,10590,10590,10590,0
|
|
20240102,175300,175726800,10590,10590,10590,10590,0
|
|
20240102,175200,175726800,10590,10590,10590,10590,0
|
|
20240102,175100,175726800,10590,10590,10590,10590,0
|
|
20240102,175000,175726800,10590,10590,10590,10590,0
|
|
20240102,174900,175726800,10590,10590,10590,10590,0
|
|
20240102,174800,175726800,10590,10590,10590,10590,0
|
|
20240102,174700,175726800,10590,10590,10590,10590,0
|
|
20240102,174600,175726800,10590,10590,10590,10590,0
|
|
20240102,174500,175726800,10590,10590,10590,10590,0
|
|
20240102,174400,175726800,10590,10590,10590,10590,0
|
|
20240102,174300,175726800,10590,10590,10590,10590,0
|
|
20240102,174200,175726800,10590,10590,10590,10590,0
|
|
20240102,174100,175726800,10590,10590,10590,10590,0
|
|
20240102,174000,175726800,10590,10590,10590,10590,0
|
|
20240102,173900,175726800,10590,10590,10590,10590,0
|
|
20240102,173800,175726800,10590,10590,10590,10590,185
|
|
20240102,173700,175726800,10590,10590,10590,10590,0
|
|
20240102,173600,175726800,10590,10590,10590,10590,0
|
|
20240102,173500,175726800,10590,10590,10590,10590,0
|
|
20240102,173400,175726800,10590,10590,10590,10590,0
|
|
20240102,173300,175726800,10590,10590,10590,10590,0
|
|
20240102,173200,175726800,10590,10590,10590,10590,0
|
|
20240102,173100,175726800,10590,10590,10590,10590,0
|
|
20240102,173000,175726800,10590,10590,10590,10590,0
|
|
20240102,172900,175726800,10590,10590,10590,10590,0
|
|
20240102,172800,175726800,10590,10590,10590,10590,0
|
|
20240102,172700,175726800,10590,10590,10590,10590,0
|
|
20240102,172600,175726800,10590,10590,10590,10590,0
|
|
20240102,172500,175726800,10590,10590,10590,10590,0
|
|
20240102,172400,175726800,10590,10590,10590,10590,0
|
|
20240102,172300,175726800,10590,10590,10590,10590,0
|
|
20240102,172200,175726800,10590,10590,10590,10590,0
|
|
20240102,172100,175726800,10590,10590,10590,10590,0
|
|
20240102,172000,175726800,10590,10590,10590,10590,0
|
|
20240102,171900,175726800,10590,10590,10590,10590,0
|
|
20240102,171800,175726800,10590,10590,10590,10590,0
|
|
20240102,171700,175726800,10590,10590,10590,10590,0
|
|
20240102,171600,175726800,10590,10590,10590,10590,0
|
|
20240102,171500,175726800,10590,10590,10590,10590,0
|
|
20240102,171400,175726800,10590,10590,10590,10590,0
|
|
20240102,171300,175726800,10590,10590,10590,10590,0
|
|
20240102,171200,175726800,10590,10590,10590,10590,0
|
|
20240102,171100,175726800,10590,10590,10590,10590,0
|
|
20240102,171000,175726800,10590,10590,10590,10590,0
|
|
20240102,170900,175726800,10590,10590,10590,10590,0
|
|
20240102,170800,175726800,10590,10590,10590,10590,185
|
|
20240102,170700,175726800,10590,10590,10590,10590,0
|
|
20240102,170600,175726800,10590,10590,10590,10590,0
|
|
20240102,170500,175726800,10590,10590,10590,10590,0
|
|
20240102,170400,175726800,10590,10590,10590,10590,0
|
|
20240102,170300,175726800,10590,10590,10590,10590,0
|
|
20240102,170200,175726800,10590,10590,10590,10590,0
|
|
20240102,170100,175726800,10590,10590,10590,10590,0
|
|
20240102,170000,175726800,10590,10590,10590,10590,0
|
|
20240102,165900,175726800,10590,10590,10590,10590,0
|
|
20240102,165800,175726800,10590,10590,10590,10590,0
|
|
20240102,165700,175726800,10590,10590,10590,10590,0
|
|
20240102,165600,175726800,10590,10590,10590,10590,0
|
|
20240102,165500,175726800,10590,10590,10590,10590,0
|
|
20240102,165400,175726800,10590,10590,10590,10590,0
|
|
20240102,165300,175726800,10590,10590,10590,10590,0
|
|
20240102,165200,175726800,10590,10590,10590,10590,0
|
|
20240102,165100,175726800,10590,10590,10590,10590,0
|
|
20240102,165000,175726800,10590,10590,10590,10590,0
|
|
20240102,164900,175726800,10590,10590,10590,10590,0
|
|
20240102,164800,175726800,10590,10590,10590,10590,0
|
|
20240102,164700,175726800,10590,10590,10590,10590,0
|
|
20240102,164600,175726800,10590,10590,10590,10590,0
|
|
20240102,164500,175726800,10590,10590,10590,10590,0
|
|
20240102,164400,175726800,10590,10590,10590,10590,0
|
|
20240102,164300,175726800,10590,10590,10590,10590,0
|
|
20240102,164200,175726800,10590,10590,10590,10590,0
|
|
20240102,164100,175726800,10590,10590,10590,10590,0
|
|
20240102,164000,175726800,10590,10590,10590,10590,0
|
|
20240102,163900,175726800,10590,10590,10590,10590,0
|
|
20240102,163800,175726800,10590,10590,10590,10590,185
|
|
20240102,163700,175726800,10590,10590,10590,10590,0
|
|
20240102,163600,175726800,10590,10590,10590,10590,0
|
|
20240102,163500,175726800,10590,10590,10590,10590,0
|
|
20240102,163400,175726800,10590,10590,10590,10590,0
|
|
20240102,163300,175726800,10590,10590,10590,10590,0
|
|
20240102,163200,175726800,10590,10590,10590,10590,0
|
|
20240102,163100,175726800,10590,10590,10590,10590,0
|
|
20240102,163000,175726800,10590,10590,10590,10590,0
|
|
20240102,162900,175726800,10590,10590,10590,10590,0
|
|
20240102,162800,175726800,10590,10590,10590,10590,0
|
|
20240102,162700,175726800,10590,10590,10590,10590,0
|
|
20240102,162600,175726800,10590,10590,10590,10590,0
|
|
20240102,162500,175726800,10590,10590,10590,10590,0
|
|
20240102,162400,175726800,10590,10590,10590,10590,0
|
|
20240102,162300,175726800,10590,10590,10590,10590,0
|
|
20240102,162200,175726800,10590,10590,10590,10590,0
|
|
20240102,162100,175726800,10590,10590,10590,10590,0
|
|
20240102,162000,175726800,10590,10590,10590,10590,0
|
|
20240102,161900,175726800,10590,10590,10590,10590,0
|
|
20240102,161800,175726800,10590,10590,10590,10590,0
|
|
20240102,161700,175726800,10590,10590,10590,10590,0
|
|
20240102,161600,175726800,10590,10590,10590,10590,0
|
|
20240102,161500,175726800,10590,10590,10590,10590,0
|
|
20240102,161400,175726800,10590,10590,10590,10590,0
|
|
20240102,161300,175726800,10590,10590,10590,10590,0
|
|
20240102,161200,175726800,10590,10590,10590,10590,0
|
|
20240102,161100,175726800,10590,10590,10590,10590,0
|
|
20240102,161000,175726800,10590,10590,10590,10590,0
|
|
20240102,160900,175726800,10590,10590,10590,10590,0
|
|
20240102,160800,175726800,10590,10590,10590,10590,185
|
|
20240102,160700,175726800,10590,10590,10590,10590,0
|
|
20240102,160600,175726800,10590,10590,10590,10590,0
|
|
20240102,160500,175726800,10590,10590,10590,10590,0
|
|
20240102,160400,175726800,10590,10590,10590,10590,0
|
|
20240102,160300,175726800,10590,10590,10590,10590,0
|
|
20240102,160200,175726800,10590,10590,10590,10590,0
|
|
20240102,160100,175726800,10590,10590,10590,10590,0
|
|
20240102,160000,175726800,10590,10590,10590,10590,0
|
|
20240102,155900,175726800,10590,10590,10590,10590,0
|
|
20240102,155800,175726800,10590,10590,10590,10590,0
|
|
20240102,155700,175726800,10590,10590,10590,10590,0
|
|
20240102,155600,175726800,10590,10590,10590,10590,0
|
|
20240102,155500,175726800,10590,10590,10590,10590,0
|
|
20240102,155400,175726800,10590,10590,10590,10590,0
|
|
20240102,155300,175726800,10590,10590,10590,10590,0
|
|
20240102,155200,175726800,10590,10590,10590,10590,0
|
|
20240102,155100,175726800,10590,10590,10590,10590,0
|
|
20240102,155000,175726800,10590,10590,10590,10590,0
|
|
20240102,154900,175726800,10590,10590,10590,10590,0
|
|
20240102,154800,175726800,10590,10590,10590,10590,0
|
|
20240102,154700,175726800,10590,10590,10590,10590,0
|
|
20240102,154600,175726800,10590,10590,10590,10590,0
|
|
20240102,154500,175726800,10590,10590,10590,10590,0
|
|
20240102,154400,175726800,10590,10590,10590,10590,0
|
|
20240102,154300,175726800,10590,10590,10590,10590,0
|
|
20240102,154200,175726800,10590,10590,10590,10590,0
|
|
20240102,154100,175726800,10590,10590,10590,10590,0
|
|
20240102,154000,175726800,10590,10590,10590,10590,0
|
|
20240102,153900,175726800,10590,10590,10590,10590,0
|
|
20240102,153800,175726800,10590,10590,10590,10590,185
|
|
20240102,153700,175726800,10590,10590,10590,10590,0
|
|
20240102,153600,175726800,10590,10590,10590,10590,0
|
|
20240102,153500,175726800,10590,10590,10590,10590,0
|
|
20240102,153400,175726800,10590,10590,10590,10590,0
|
|
20240102,153300,175726800,10590,10590,10590,10590,0
|
|
20240102,153200,175726800,10590,10590,10590,10590,0
|
|
20240102,153100,175726800,10590,10590,10590,10590,0
|
|
20240102,153000,175726800,10590,10590,10590,10590,185
|
|
20240102,152900,173767650,10620,10620,10620,10620,0
|
|
20240102,152800,173767650,10620,10620,10620,10620,0
|
|
20240102,152700,173767650,10620,10620,10620,10620,0
|
|
20240102,152600,173767650,10620,10620,10620,10620,0
|
|
20240102,152500,173767650,10620,10620,10620,10620,0
|
|
20240102,152400,173767650,10620,10620,10620,10620,0
|
|
20240102,152300,173767650,10620,10620,10620,10620,0
|
|
20240102,152200,173767650,10620,10620,10620,10620,0
|
|
20240102,152100,173767650,10620,10620,10620,10620,0
|
|
20240102,152000,173767650,10620,10620,10620,10620,0
|
|
20240102,151900,173767650,10620,10620,10620,10620,24
|
|
20240102,151800,173512770,10620,10590,10620,10590,4
|
|
20240102,151700,173470380,10620,10620,10620,10620,0
|
|
20240102,151600,173470380,10620,10610,10620,10600,454
|
|
20240102,151500,168656590,10610,10610,10610,10610,47
|
|
20240102,151400,168157920,10610,10620,10620,10610,264
|
|
20240102,151300,165356660,10620,10620,10620,10620,2
|
|
20240102,151200,165335420,10620,10620,10620,10620,76
|
|
20240102,151100,164528300,10620,10620,10620,10620,6
|
|
20240102,151000,164464580,10630,10630,10630,10630,1
|
|
20240102,150900,164453950,10620,10620,10620,10620,49
|
|
20240102,150800,163933570,10620,10600,10620,10600,2
|
|
20240102,150700,163912350,10610,10610,10610,10610,87
|
|
20240102,150600,162989280,10610,10610,10610,10610,3
|
|
20240102,150500,162957450,10600,10610,10610,10600,60
|
|
20240102,150400,162321350,10600,10600,10600,10600,108
|
|
20240102,150300,161176550,10610,10610,10610,10610,17
|
|
20240102,150200,160996180,10610,10610,10610,10610,67
|
|
20240102,150100,160285310,10610,10610,10610,10610,0
|
|
20240102,150000,160285310,10610,10610,10610,10610,81
|
|
20240102,145900,159425900,10610,10620,10620,10610,228
|
|
20240102,145800,157005100,10620,10620,10620,10620,0
|
|
20240102,145700,157005100,10620,10620,10620,10620,50
|
|
20240102,145600,156474100,10630,10640,10640,10630,7
|
|
20240102,145500,156399670,10650,10650,10650,10650,0
|
|
20240102,145400,156399670,10650,10650,10650,10650,0
|
|
20240102,145300,156399670,10650,10650,10650,10650,0
|
|
20240102,145200,156399670,10650,10650,10650,10650,15
|
|
20240102,145100,156239920,10650,10650,10650,10650,0
|
|
20240102,145000,156239920,10650,10630,10650,10630,215
|
|
20240102,144900,153951470,10630,10630,10630,10630,77
|
|
20240102,144800,153132960,10630,10630,10630,10630,0
|
|
20240102,144700,153132960,10630,10630,10630,10630,104
|
|
20240102,144600,152027440,10630,10630,10630,10630,2
|
|
20240102,144500,152006180,10650,10650,10650,10650,0
|
|
20240102,144400,152006180,10650,10650,10660,10650,7
|
|
20240102,144300,151931620,10660,10660,10660,10660,0
|
|
20240102,144200,151931620,10660,10660,10660,10660,7
|
|
20240102,144100,151857000,10660,10660,10660,10660,20
|
|
20240102,144000,151643800,10650,10660,10660,10650,429
|
|
20240102,143900,147073690,10650,10640,10650,10640,265
|
|
20240102,143800,144252440,10640,10630,10640,10630,285
|
|
20240102,143700,141221820,10630,10630,10630,10630,0
|
|
20240102,143600,141221820,10630,10630,10630,10630,0
|
|
20240102,143500,141221820,10630,10630,10630,10630,1
|
|
20240102,143400,141211190,10620,10620,10620,10620,130
|
|
20240102,143300,139830590,10620,10620,10620,10620,20
|
|
20240102,143200,139618190,10620,10620,10620,10620,0
|
|
20240102,143100,139618190,10620,10620,10620,10620,10
|
|
20240102,143000,139511990,10620,10620,10620,10620,105
|
|
20240102,142900,138396890,10610,10610,10610,10610,2
|
|
20240102,142800,138375670,10620,10620,10620,10620,0
|
|
20240102,142700,138375670,10620,10610,10620,10610,2
|
|
20240102,142600,138354440,10620,10620,10620,10620,2
|
|
20240102,142500,138333200,10610,10610,10610,10610,1
|
|
20240102,142400,138322590,10610,10610,10610,10610,316
|
|
20240102,142300,134969830,10610,10610,10610,10610,3
|
|
20240102,142200,134938000,10610,10610,10610,10610,1
|
|
20240102,142100,134927390,10600,10600,10600,10600,548
|
|
20240102,142000,129118590,10600,10600,10600,10600,10
|
|
20240102,141900,129012590,10600,10600,10600,10600,1
|
|
20240102,141800,129001990,10600,10600,10600,10600,2
|
|
20240102,141700,128980790,10600,10600,10600,10600,0
|
|
20240102,141600,128980790,10600,10600,10600,10600,0
|
|
20240102,141500,128980790,10600,10600,10600,10600,0
|
|
20240102,141400,128980790,10600,10600,10600,10600,0
|
|
20240102,141300,128980790,10600,10600,10600,10600,0
|
|
20240102,141200,128980790,10600,10600,10600,10600,1
|
|
20240102,141100,128970190,10580,10580,10580,10580,0
|
|
20240102,141000,128970190,10580,10580,10580,10580,0
|
|
20240102,140900,128970190,10580,10580,10580,10580,0
|
|
20240102,140800,128970190,10580,10580,10580,10580,80
|
|
20240102,140700,128123790,10600,10590,10600,10580,489
|
|
20240102,140600,122947180,10590,10590,10590,10590,1025
|
|
20240102,140500,112092430,10590,10590,10590,10590,0
|
|
20240102,140400,112092430,10590,10590,10590,10590,18
|
|
20240102,140300,111901810,10590,10590,10590,10590,0
|
|
20240102,140200,111901810,10590,10590,10590,10590,0
|
|
20240102,140100,111901810,10590,10590,10590,10590,29
|
|
20240102,140000,111594700,10590,10590,10590,10590,9
|
|
20240102,135900,111499390,10590,10590,10590,10590,0
|
|
20240102,135800,111499390,10590,10590,10590,10590,13
|
|
20240102,135700,111361720,10590,10600,10600,10580,158
|
|
20240102,135600,109687570,10590,10590,10590,10590,21
|
|
20240102,135500,109465180,10600,10600,10600,10600,10
|
|
20240102,135400,109359180,10600,10590,10600,10590,11
|
|
20240102,135300,109242680,10600,10600,10600,10600,0
|
|
20240102,135200,109242680,10600,10600,10600,10600,3
|
|
20240102,135100,109210880,10600,10580,10600,10580,2
|
|
20240102,135000,109189700,10590,10590,10590,10590,19
|
|
20240102,134900,108988490,10590,10590,10590,10590,0
|
|
20240102,134800,108988490,10590,10590,10590,10590,0
|
|
20240102,134700,108988490,10590,10590,10590,10590,0
|
|
20240102,134600,108988490,10590,10590,10590,10590,0
|
|
20240102,134500,108988490,10590,10590,10590,10590,0
|
|
20240102,134400,108988490,10590,10590,10590,10590,2
|
|
20240102,134300,108967310,10590,10590,10590,10590,0
|
|
20240102,134200,108967310,10590,10590,10590,10590,1
|
|
20240102,134100,108956720,10580,10580,10580,10580,0
|
|
20240102,134000,108956720,10580,10580,10580,10580,3
|
|
20240102,133900,108924980,10590,10590,10590,10590,0
|
|
20240102,133800,108924980,10590,10590,10590,10590,1
|
|
20240102,133700,108914390,10590,10590,10590,10590,0
|
|
20240102,133600,108914390,10590,10590,10590,10590,0
|
|
20240102,133500,108914390,10590,10590,10590,10590,0
|
|
20240102,133400,108914390,10590,10590,10590,10590,95
|
|
20240102,133300,107908340,10590,10590,10590,10590,3
|
|
20240102,133200,107876570,10570,10570,10570,10570,77
|
|
20240102,133100,107062680,10570,10570,10570,10570,136
|
|
20240102,133000,105625160,10570,10570,10570,10570,1
|
|
20240102,132900,105614590,10560,10560,10560,10560,0
|
|
20240102,132800,105614590,10560,10560,10560,10560,10
|
|
20240102,132700,105508990,10560,10550,10560,10550,64
|
|
20240102,132600,104833250,10550,10550,10550,10550,50
|
|
20240102,132500,104305750,10560,10560,10560,10560,1
|
|
20240102,132400,104295190,10550,10560,10560,10550,199
|
|
20240102,132300,102195710,10560,10550,10560,10550,597
|
|
20240102,132200,95896640,10550,10550,10550,10550,0
|
|
20240102,132100,95896640,10550,10550,10550,10550,0
|
|
20240102,132000,95896640,10550,10550,10550,10550,0
|
|
20240102,131900,95896640,10550,10550,10550,10550,0
|
|
20240102,131800,95896640,10550,10550,10550,10550,0
|
|
20240102,131700,95896640,10550,10550,10550,10550,0
|
|
20240102,131600,95896640,10550,10550,10550,10550,0
|
|
20240102,131500,95896640,10550,10550,10550,10550,0
|
|
20240102,131400,95896640,10550,10550,10550,10550,0
|
|
20240102,131300,95896640,10550,10550,10550,10550,0
|
|
20240102,131200,95896640,10550,10550,10550,10550,279
|
|
20240102,131100,92953190,10550,10540,10550,10540,294
|
|
20240102,131000,89854420,10540,10540,10540,10540,0
|
|
20240102,130900,89854420,10540,10540,10540,10540,9
|
|
20240102,130800,89759560,10530,10540,10540,10530,68
|
|
20240102,130700,89043340,10540,10540,10540,10540,66
|
|
20240102,130600,88347700,10540,10540,10540,10540,40
|
|
20240102,130500,87926100,10540,10540,10540,10540,0
|
|
20240102,130400,87926100,10540,10540,10540,10540,0
|
|
20240102,130300,87926100,10540,10540,10540,10540,0
|
|
20240102,130200,87926100,10540,10540,10540,10540,0
|
|
20240102,130100,87926100,10540,10540,10540,10540,0
|
|
20240102,130000,87926100,10540,10540,10540,10540,300
|
|
20240102,125900,84764100,10540,10540,10540,10540,1
|
|
20240102,125800,84753560,10540,10540,10540,10540,1
|
|
20240102,125700,84743020,10530,10530,10530,10530,1
|
|
20240102,125600,84732490,10540,10540,10540,10540,0
|
|
20240102,125500,84732490,10540,10540,10540,10540,0
|
|
20240102,125400,84732490,10540,10540,10540,10540,0
|
|
20240102,125300,84732490,10540,10540,10540,10540,0
|
|
20240102,125200,84732490,10540,10540,10540,10540,1
|
|
20240102,125100,84721950,10530,10530,10530,10530,200
|
|
20240102,125000,82615950,10540,10540,10540,10540,0
|
|
20240102,124900,82615950,10540,10540,10540,10540,0
|
|
20240102,124800,82615950,10540,10540,10540,10540,0
|
|
20240102,124700,82615950,10540,10540,10540,10540,0
|
|
20240102,124600,82615950,10540,10540,10540,10540,1
|
|
20240102,124500,82605410,10530,10530,10530,10530,0
|
|
20240102,124400,82605410,10530,10540,10540,10530,106
|
|
20240102,124300,81489130,10540,10540,10540,10540,1
|
|
20240102,124200,81478590,10530,10530,10530,10530,1
|
|
20240102,124100,81468060,10540,10530,10540,10530,71
|
|
20240102,124000,80720420,10540,10540,10540,10540,40
|
|
20240102,123900,80298820,10540,10540,10540,10540,0
|
|
20240102,123800,80298820,10540,10540,10540,10540,301
|
|
20240102,123700,77126280,10530,10530,10530,10530,0
|
|
20240102,123600,77126280,10530,10530,10530,10530,0
|
|
20240102,123500,77126280,10530,10530,10530,10530,0
|
|
20240102,123400,77126280,10530,10530,10530,10530,3
|
|
20240102,123300,77094690,10530,10530,10530,10530,0
|
|
20240102,123200,77094690,10530,10530,10530,10530,0
|
|
20240102,123100,77094690,10530,10530,10530,10530,0
|
|
20240102,123000,77094690,10530,10530,10530,10530,2
|
|
20240102,122900,77073630,10540,10540,10540,10540,0
|
|
20240102,122800,77073630,10540,10540,10540,10540,0
|
|
20240102,122700,77073630,10540,10540,10540,10540,0
|
|
20240102,122600,77073630,10540,10540,10540,10540,0
|
|
20240102,122500,77073630,10540,10540,10540,10540,0
|
|
20240102,122400,77073630,10540,10540,10540,10540,2
|
|
20240102,122300,77052550,10540,10540,10540,10540,0
|
|
20240102,122200,77052550,10540,10540,10540,10540,0
|
|
20240102,122100,77052550,10540,10540,10540,10540,0
|
|
20240102,122000,77052550,10540,10540,10540,10540,1
|
|
20240102,121900,77042010,10530,10530,10530,10530,0
|
|
20240102,121800,77042010,10530,10530,10530,10530,2
|
|
20240102,121700,77020950,10530,10530,10530,10530,0
|
|
20240102,121600,77020950,10530,10530,10530,10530,0
|
|
20240102,121500,77020950,10530,10530,10530,10530,0
|
|
20240102,121400,77020950,10530,10530,10530,10530,1
|
|
20240102,121300,77010420,10540,10540,10540,10540,0
|
|
20240102,121200,77010420,10540,10540,10540,10540,285
|
|
20240102,121100,74006520,10530,10530,10530,10530,1
|
|
20240102,121000,73995990,10540,10540,10540,10540,0
|
|
20240102,120900,73995990,10540,10540,10540,10540,0
|
|
20240102,120800,73995990,10540,10540,10540,10540,0
|
|
20240102,120700,73995990,10540,10540,10540,10540,0
|
|
20240102,120600,73995990,10540,10540,10540,10540,0
|
|
20240102,120500,73995990,10540,10540,10540,10540,0
|
|
20240102,120400,73995990,10540,10540,10540,10540,0
|
|
20240102,120300,73995990,10540,10540,10540,10540,0
|
|
20240102,120200,73995990,10540,10540,10540,10540,1
|
|
20240102,120100,73985450,10530,10530,10530,10530,98
|
|
20240102,120000,72953510,10530,10520,10530,10520,94
|
|
20240102,115900,71964620,10520,10520,10520,10520,0
|
|
20240102,115800,71964620,10520,10520,10520,10520,1
|
|
20240102,115700,71954100,10520,10520,10520,10520,20
|
|
20240102,115600,71743700,10530,10530,10530,10530,0
|
|
20240102,115500,71743700,10530,10530,10530,10530,0
|
|
20240102,115400,71743700,10530,10530,10530,10530,0
|
|
20240102,115300,71743700,10530,10530,10530,10530,0
|
|
20240102,115200,71743700,10530,10530,10530,10530,0
|
|
20240102,115100,71743700,10530,10530,10530,10530,0
|
|
20240102,115000,71743700,10530,10530,10530,10530,0
|
|
20240102,114900,71743700,10530,10530,10530,10530,1
|
|
20240102,114800,71733170,10540,10540,10540,10540,0
|
|
20240102,114700,71733170,10540,10540,10540,10540,0
|
|
20240102,114600,71733170,10540,10540,10540,10540,0
|
|
20240102,114500,71733170,10540,10540,10540,10540,0
|
|
20240102,114400,71733170,10540,10540,10540,10540,0
|
|
20240102,114300,71733170,10540,10540,10540,10540,0
|
|
20240102,114200,71733170,10540,10540,10540,10540,0
|
|
20240102,114100,71733170,10540,10540,10540,10540,0
|
|
20240102,114000,71733170,10540,10540,10540,10540,1
|
|
20240102,113900,71722630,10510,10510,10510,10510,0
|
|
20240102,113800,71722630,10510,10510,10510,10510,100
|
|
20240102,113700,70671630,10540,10540,10540,10540,1
|
|
20240102,113600,70661090,10540,10540,10540,10540,0
|
|
20240102,113500,70661090,10540,10540,10540,10540,31
|
|
20240102,113400,70334350,10540,10540,10540,10540,0
|
|
20240102,113300,70334350,10540,10540,10540,10540,0
|
|
20240102,113200,70334350,10540,10540,10540,10540,0
|
|
20240102,113100,70334350,10540,10540,10540,10540,0
|
|
20240102,113000,70334350,10540,10540,10540,10540,1
|
|
20240102,112900,70323810,10510,10510,10510,10510,0
|
|
20240102,112800,70323810,10510,10510,10510,10510,58
|
|
20240102,112700,69714230,10540,10540,10540,10540,0
|
|
20240102,112600,69714230,10540,10540,10540,10540,0
|
|
20240102,112500,69714230,10540,10540,10540,10540,1
|
|
20240102,112400,69703690,10530,10530,10530,10530,0
|
|
20240102,112300,69703690,10530,10530,10530,10530,0
|
|
20240102,112200,69703690,10530,10520,10530,10520,152
|
|
20240102,112100,68104640,10510,10510,10510,10510,0
|
|
20240102,112000,68104640,10510,10510,10510,10510,0
|
|
20240102,111900,68104640,10510,10510,10510,10510,1
|
|
20240102,111800,68094130,10510,10510,10510,10510,0
|
|
20240102,111700,68094130,10510,10510,10510,10510,0
|
|
20240102,111600,68094130,10510,10510,10510,10510,0
|
|
20240102,111500,68094130,10510,10510,10510,10510,0
|
|
20240102,111400,68094130,10510,10510,10510,10510,50
|
|
20240102,111300,67568630,10510,10510,10510,10510,0
|
|
20240102,111200,67568630,10510,10510,10510,10510,0
|
|
20240102,111100,67568630,10510,10510,10510,10510,0
|
|
20240102,111000,67568630,10510,10510,10510,10510,0
|
|
20240102,110900,67568630,10510,10510,10510,10510,0
|
|
20240102,110800,67568630,10510,10510,10510,10510,0
|
|
20240102,110700,67568630,10510,10510,10510,10510,10
|
|
20240102,110600,67463530,10500,10500,10500,10500,0
|
|
20240102,110500,67463530,10500,10500,10500,10500,447
|
|
20240102,110400,62770030,10510,10510,10510,10510,93
|
|
20240102,110300,61792600,10490,10490,10490,10490,0
|
|
20240102,110200,61792600,10490,10520,10520,10490,97
|
|
20240102,110100,60775000,10490,10490,10490,10490,0
|
|
20240102,110000,60775000,10490,10480,10490,10480,283
|
|
20240102,105900,57806600,10480,10480,10480,10480,0
|
|
20240102,105800,57806600,10480,10480,10480,10480,2
|
|
20240102,105700,57785640,10480,10480,10480,10480,0
|
|
20240102,105600,57785640,10480,10480,10480,10480,0
|
|
20240102,105500,57785640,10480,10480,10480,10480,2
|
|
20240102,105400,57764680,10460,10460,10460,10460,0
|
|
20240102,105300,57764680,10460,10460,10460,10460,36
|
|
20240102,105200,57388120,10480,10480,10480,10480,257
|
|
20240102,105100,54694760,10480,10480,10480,10480,0
|
|
20240102,105000,54694760,10480,10480,10480,10480,102
|
|
20240102,104900,53625800,10480,10480,10480,10480,1
|
|
20240102,104800,53615320,10480,10480,10480,10480,0
|
|
20240102,104700,53615320,10480,10450,10480,10450,1001
|
|
20240102,104600,43154840,10450,10450,10450,10450,0
|
|
20240102,104500,43154840,10450,10470,10470,10450,397
|
|
20240102,104400,39002360,10490,10490,10490,10490,0
|
|
20240102,104300,39002360,10490,10490,10490,10490,4
|
|
20240102,104200,38960400,10490,10500,10500,10490,6
|
|
20240102,104100,38897420,10500,10500,10500,10500,56
|
|
20240102,104000,38309420,10490,10470,10490,10470,31
|
|
20240102,103900,37984270,10500,10500,10500,10500,0
|
|
20240102,103800,37984270,10500,10500,10500,10500,100
|
|
20240102,103700,36934270,10480,10480,10480,10480,140
|
|
20240102,103600,35467070,10480,10500,10500,10480,45
|
|
20240102,103500,34995430,10500,10500,10500,10500,95
|
|
20240102,103400,33997930,10500,10500,10500,10500,10
|
|
20240102,103300,33892930,10540,10540,10540,10540,0
|
|
20240102,103200,33892930,10540,10540,10540,10540,1
|
|
20240102,103100,33882390,10470,10470,10470,10470,0
|
|
20240102,103000,33882390,10470,10470,10470,10470,22
|
|
20240102,102900,33652050,10470,10470,10470,10470,0
|
|
20240102,102800,33652050,10470,10470,10470,10470,579
|
|
20240102,102700,27589920,10470,10470,10470,10470,0
|
|
20240102,102600,27589920,10470,10530,10530,10470,200
|
|
20240102,102500,25495860,10470,10470,10470,10470,0
|
|
20240102,102400,25495860,10470,10470,10470,10470,0
|
|
20240102,102300,25495860,10470,10470,10470,10470,0
|
|
20240102,102200,25495860,10470,10550,10550,10470,250
|
|
20240102,102100,22873720,10550,10550,10550,10550,100
|
|
20240102,102000,21818720,10550,10550,10550,10550,0
|
|
20240102,101900,21818720,10550,10550,10550,10550,0
|
|
20240102,101800,21818720,10550,10550,10550,10550,0
|
|
20240102,101700,21818720,10550,10550,10550,10550,0
|
|
20240102,101600,21818720,10550,10550,10550,10550,4
|
|
20240102,101500,21776520,10550,10550,10550,10550,0
|
|
20240102,101400,21776520,10550,10550,10550,10550,0
|
|
20240102,101300,21776520,10550,10550,10550,10550,0
|
|
20240102,101200,21776520,10550,10520,10550,10520,10
|
|
20240102,101100,21671250,10520,10520,10520,10520,1
|
|
20240102,101000,21660730,10470,10470,10470,10470,0
|
|
20240102,100900,21660730,10470,10520,10520,10470,26
|
|
20240102,100800,21388460,10520,10520,10520,10520,40
|
|
20240102,100700,20967660,10470,10470,10470,10470,0
|
|
20240102,100600,20967660,10470,10500,10500,10470,868
|
|
20240102,100500,11860430,10500,10510,10510,10500,15
|
|
20240102,100400,11702920,10570,10570,10570,10570,0
|
|
20240102,100300,11702920,10570,10570,10570,10570,0
|
|
20240102,100200,11702920,10570,10570,10570,10570,116
|
|
20240102,100100,10476800,10570,10540,10570,10540,46
|
|
20240102,100000,9991920,10540,10540,10540,10540,940
|