655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205200,801641650,12070,12070,12070,12070,983
|
|
20240102,205100,801641650,12070,12070,12070,12070,0
|
|
20240102,205000,801641650,12070,12070,12070,12070,0
|
|
20240102,204900,801641650,12070,12070,12070,12070,0
|
|
20240102,204800,801641650,12070,12070,12070,12070,0
|
|
20240102,204700,801641650,12070,12070,12070,12070,0
|
|
20240102,204600,801641650,12070,12070,12070,12070,0
|
|
20240102,204500,801641650,12070,12070,12070,12070,0
|
|
20240102,204400,801641650,12070,12070,12070,12070,0
|
|
20240102,204300,801641650,12070,12070,12070,12070,0
|
|
20240102,204200,801641650,12070,12070,12070,12070,0
|
|
20240102,204100,801641650,12070,12070,12070,12070,0
|
|
20240102,204000,801641650,12070,12070,12070,12070,0
|
|
20240102,203900,801641650,12070,12070,12070,12070,0
|
|
20240102,203800,801641650,12070,12070,12070,12070,0
|
|
20240102,203700,801641650,12070,12070,12070,12070,0
|
|
20240102,203600,801641650,12070,12070,12070,12070,0
|
|
20240102,203500,801641650,12070,12070,12070,12070,0
|
|
20240102,203400,801641650,12070,12070,12070,12070,0
|
|
20240102,203300,801641650,12070,12070,12070,12070,0
|
|
20240102,203200,801641650,12070,12070,12070,12070,0
|
|
20240102,203100,801641650,12070,12070,12070,12070,0
|
|
20240102,203000,801641650,12070,12070,12070,12070,0
|
|
20240102,202900,801641650,12070,12070,12070,12070,0
|
|
20240102,202800,801641650,12070,12070,12070,12070,0
|
|
20240102,202700,801641650,12070,12070,12070,12070,0
|
|
20240102,202600,801641650,12070,12070,12070,12070,0
|
|
20240102,202500,801641650,12070,12070,12070,12070,0
|
|
20240102,202400,801641650,12070,12070,12070,12070,0
|
|
20240102,202300,801641650,12070,12070,12070,12070,0
|
|
20240102,202200,801641650,12070,12070,12070,12070,983
|
|
20240102,202100,801641650,12070,12070,12070,12070,0
|
|
20240102,202000,801641650,12070,12070,12070,12070,0
|
|
20240102,201900,801641650,12070,12070,12070,12070,0
|
|
20240102,201800,801641650,12070,12070,12070,12070,0
|
|
20240102,201700,801641650,12070,12070,12070,12070,0
|
|
20240102,201600,801641650,12070,12070,12070,12070,0
|
|
20240102,201500,801641650,12070,12070,12070,12070,0
|
|
20240102,201400,801641650,12070,12070,12070,12070,0
|
|
20240102,201300,801641650,12070,12070,12070,12070,0
|
|
20240102,201200,801641650,12070,12070,12070,12070,0
|
|
20240102,201100,801641650,12070,12070,12070,12070,0
|
|
20240102,201000,801641650,12070,12070,12070,12070,0
|
|
20240102,200900,801641650,12070,12070,12070,12070,0
|
|
20240102,200800,801641650,12070,12070,12070,12070,0
|
|
20240102,200700,801641650,12070,12070,12070,12070,0
|
|
20240102,200600,801641650,12070,12070,12070,12070,0
|
|
20240102,200500,801641650,12070,12070,12070,12070,0
|
|
20240102,200400,801641650,12070,12070,12070,12070,0
|
|
20240102,200300,801641650,12070,12070,12070,12070,0
|
|
20240102,200200,801641650,12070,12070,12070,12070,0
|
|
20240102,200100,801641650,12070,12070,12070,12070,0
|
|
20240102,200000,801641650,12070,12070,12070,12070,0
|
|
20240102,195900,801641650,12070,12070,12070,12070,0
|
|
20240102,195800,801641650,12070,12070,12070,12070,0
|
|
20240102,195700,801641650,12070,12070,12070,12070,0
|
|
20240102,195600,801641650,12070,12070,12070,12070,0
|
|
20240102,195500,801641650,12070,12070,12070,12070,0
|
|
20240102,195400,801641650,12070,12070,12070,12070,0
|
|
20240102,195300,801641650,12070,12070,12070,12070,0
|
|
20240102,195200,801641650,12070,12070,12070,12070,983
|
|
20240102,195100,801641650,12070,12070,12070,12070,0
|
|
20240102,195000,801641650,12070,12070,12070,12070,0
|
|
20240102,194900,801641650,12070,12070,12070,12070,0
|
|
20240102,194800,801641650,12070,12070,12070,12070,0
|
|
20240102,194700,801641650,12070,12070,12070,12070,0
|
|
20240102,194600,801641650,12070,12070,12070,12070,0
|
|
20240102,194500,801641650,12070,12070,12070,12070,0
|
|
20240102,194400,801641650,12070,12070,12070,12070,0
|
|
20240102,194300,801641650,12070,12070,12070,12070,0
|
|
20240102,194200,801641650,12070,12070,12070,12070,0
|
|
20240102,194100,801641650,12070,12070,12070,12070,0
|
|
20240102,194000,801641650,12070,12070,12070,12070,0
|
|
20240102,193900,801641650,12070,12070,12070,12070,0
|
|
20240102,193800,801641650,12070,12070,12070,12070,0
|
|
20240102,193700,801641650,12070,12070,12070,12070,0
|
|
20240102,193600,801641650,12070,12070,12070,12070,0
|
|
20240102,193500,801641650,12070,12070,12070,12070,0
|
|
20240102,193400,801641650,12070,12070,12070,12070,0
|
|
20240102,193300,801641650,12070,12070,12070,12070,0
|
|
20240102,193200,801641650,12070,12070,12070,12070,0
|
|
20240102,193100,801641650,12070,12070,12070,12070,0
|
|
20240102,193000,801641650,12070,12070,12070,12070,0
|
|
20240102,192900,801641650,12070,12070,12070,12070,0
|
|
20240102,192800,801641650,12070,12070,12070,12070,0
|
|
20240102,192700,801641650,12070,12070,12070,12070,0
|
|
20240102,192600,801641650,12070,12070,12070,12070,0
|
|
20240102,192500,801641650,12070,12070,12070,12070,0
|
|
20240102,192400,801641650,12070,12070,12070,12070,0
|
|
20240102,192300,801641650,12070,12070,12070,12070,0
|
|
20240102,192200,801641650,12070,12070,12070,12070,983
|
|
20240102,192100,801641650,12070,12070,12070,12070,0
|
|
20240102,192000,801641650,12070,12070,12070,12070,0
|
|
20240102,191900,801641650,12070,12070,12070,12070,0
|
|
20240102,191800,801641650,12070,12070,12070,12070,0
|
|
20240102,191700,801641650,12070,12070,12070,12070,0
|
|
20240102,191600,801641650,12070,12070,12070,12070,0
|
|
20240102,191500,801641650,12070,12070,12070,12070,0
|
|
20240102,191400,801641650,12070,12070,12070,12070,0
|
|
20240102,191300,801641650,12070,12070,12070,12070,0
|
|
20240102,191200,801641650,12070,12070,12070,12070,0
|
|
20240102,191100,801641650,12070,12070,12070,12070,0
|
|
20240102,191000,801641650,12070,12070,12070,12070,0
|
|
20240102,190900,801641650,12070,12070,12070,12070,0
|
|
20240102,190800,801641650,12070,12070,12070,12070,0
|
|
20240102,190700,801641650,12070,12070,12070,12070,0
|
|
20240102,190600,801641650,12070,12070,12070,12070,0
|
|
20240102,190500,801641650,12070,12070,12070,12070,0
|
|
20240102,190400,801641650,12070,12070,12070,12070,0
|
|
20240102,190300,801641650,12070,12070,12070,12070,0
|
|
20240102,190200,801641650,12070,12070,12070,12070,0
|
|
20240102,190100,801641650,12070,12070,12070,12070,0
|
|
20240102,190000,801641650,12070,12070,12070,12070,0
|
|
20240102,185900,801641650,12070,12070,12070,12070,0
|
|
20240102,185800,801641650,12070,12070,12070,12070,0
|
|
20240102,185700,801641650,12070,12070,12070,12070,0
|
|
20240102,185600,801641650,12070,12070,12070,12070,0
|
|
20240102,185500,801641650,12070,12070,12070,12070,0
|
|
20240102,185400,801641650,12070,12070,12070,12070,0
|
|
20240102,185300,801641650,12070,12070,12070,12070,0
|
|
20240102,185200,801641650,12070,12070,12070,12070,983
|
|
20240102,185100,801641650,12070,12070,12070,12070,0
|
|
20240102,185000,801641650,12070,12070,12070,12070,0
|
|
20240102,184900,801641650,12070,12070,12070,12070,0
|
|
20240102,184800,801641650,12070,12070,12070,12070,0
|
|
20240102,184700,801641650,12070,12070,12070,12070,0
|
|
20240102,184600,801641650,12070,12070,12070,12070,0
|
|
20240102,184500,801641650,12070,12070,12070,12070,0
|
|
20240102,184400,801641650,12070,12070,12070,12070,0
|
|
20240102,184300,801641650,12070,12070,12070,12070,0
|
|
20240102,184200,801641650,12070,12070,12070,12070,0
|
|
20240102,184100,801641650,12070,12070,12070,12070,0
|
|
20240102,184000,801641650,12070,12070,12070,12070,0
|
|
20240102,183900,801641650,12070,12070,12070,12070,0
|
|
20240102,183800,801641650,12070,12070,12070,12070,0
|
|
20240102,183700,801641650,12070,12070,12070,12070,0
|
|
20240102,183600,801641650,12070,12070,12070,12070,0
|
|
20240102,183500,801641650,12070,12070,12070,12070,0
|
|
20240102,183400,801641650,12070,12070,12070,12070,0
|
|
20240102,183300,801641650,12070,12070,12070,12070,0
|
|
20240102,183200,801641650,12070,12070,12070,12070,0
|
|
20240102,183100,801641650,12070,12070,12070,12070,0
|
|
20240102,183000,801641650,12070,12070,12070,12070,0
|
|
20240102,182900,801641650,12070,12070,12070,12070,0
|
|
20240102,182800,801641650,12070,12070,12070,12070,0
|
|
20240102,182700,801641650,12070,12070,12070,12070,0
|
|
20240102,182600,801641650,12070,12070,12070,12070,0
|
|
20240102,182500,801641650,12070,12070,12070,12070,0
|
|
20240102,182400,801641650,12070,12070,12070,12070,0
|
|
20240102,182300,801641650,12070,12070,12070,12070,0
|
|
20240102,182200,801641650,12070,12070,12070,12070,983
|
|
20240102,182100,801641650,12070,12070,12070,12070,0
|
|
20240102,182000,801641650,12070,12070,12070,12070,0
|
|
20240102,181900,801641650,12070,12070,12070,12070,0
|
|
20240102,181800,801641650,12070,12070,12070,12070,0
|
|
20240102,181700,801641650,12070,12070,12070,12070,0
|
|
20240102,181600,801641650,12070,12070,12070,12070,0
|
|
20240102,181500,801641650,12070,12070,12070,12070,0
|
|
20240102,181400,801641650,12070,12070,12070,12070,0
|
|
20240102,181300,801641650,12070,12070,12070,12070,0
|
|
20240102,181200,801641650,12070,12070,12070,12070,0
|
|
20240102,181100,801641650,12070,12070,12070,12070,0
|
|
20240102,181000,801641650,12070,12070,12070,12070,0
|
|
20240102,180900,801641650,12070,12070,12070,12070,0
|
|
20240102,180800,801641650,12070,12070,12070,12070,0
|
|
20240102,180700,801641650,12070,12070,12070,12070,0
|
|
20240102,180600,801641650,12070,12070,12070,12070,0
|
|
20240102,180500,801641650,12070,12070,12070,12070,0
|
|
20240102,180400,801641650,12070,12070,12070,12070,0
|
|
20240102,180300,801641650,12070,12070,12070,12070,0
|
|
20240102,180200,801641650,12070,12070,12070,12070,0
|
|
20240102,180100,801641650,12070,12070,12070,12070,0
|
|
20240102,180000,801641650,12070,12070,12070,12070,0
|
|
20240102,175900,801641650,12070,12070,12070,12070,0
|
|
20240102,175800,801641650,12070,12070,12070,12070,0
|
|
20240102,175700,801641650,12070,12070,12070,12070,0
|
|
20240102,175600,801641650,12070,12070,12070,12070,0
|
|
20240102,175500,801641650,12070,12070,12070,12070,0
|
|
20240102,175400,801641650,12070,12070,12070,12070,0
|
|
20240102,175300,801641650,12070,12070,12070,12070,0
|
|
20240102,175200,801641650,12070,12070,12070,12070,983
|
|
20240102,175100,801641650,12070,12070,12070,12070,0
|
|
20240102,175000,801641650,12070,12070,12070,12070,0
|
|
20240102,174900,801641650,12070,12070,12070,12070,0
|
|
20240102,174800,801641650,12070,12070,12070,12070,0
|
|
20240102,174700,801641650,12070,12070,12070,12070,0
|
|
20240102,174600,801641650,12070,12070,12070,12070,0
|
|
20240102,174500,801641650,12070,12070,12070,12070,0
|
|
20240102,174400,801641650,12070,12070,12070,12070,0
|
|
20240102,174300,801641650,12070,12070,12070,12070,0
|
|
20240102,174200,801641650,12070,12070,12070,12070,0
|
|
20240102,174100,801641650,12070,12070,12070,12070,0
|
|
20240102,174000,801641650,12070,12070,12070,12070,0
|
|
20240102,173900,801641650,12070,12070,12070,12070,0
|
|
20240102,173800,801641650,12070,12070,12070,12070,0
|
|
20240102,173700,801641650,12070,12070,12070,12070,0
|
|
20240102,173600,801641650,12070,12070,12070,12070,0
|
|
20240102,173500,801641650,12070,12070,12070,12070,0
|
|
20240102,173400,801641650,12070,12070,12070,12070,0
|
|
20240102,173300,801641650,12070,12070,12070,12070,0
|
|
20240102,173200,801641650,12070,12070,12070,12070,0
|
|
20240102,173100,801641650,12070,12070,12070,12070,0
|
|
20240102,173000,801641650,12070,12070,12070,12070,0
|
|
20240102,172900,801641650,12070,12070,12070,12070,0
|
|
20240102,172800,801641650,12070,12070,12070,12070,0
|
|
20240102,172700,801641650,12070,12070,12070,12070,0
|
|
20240102,172600,801641650,12070,12070,12070,12070,0
|
|
20240102,172500,801641650,12070,12070,12070,12070,0
|
|
20240102,172400,801641650,12070,12070,12070,12070,0
|
|
20240102,172300,801641650,12070,12070,12070,12070,0
|
|
20240102,172200,801641650,12070,12070,12070,12070,983
|
|
20240102,172100,801641650,12070,12070,12070,12070,0
|
|
20240102,172000,801641650,12070,12070,12070,12070,0
|
|
20240102,171900,801641650,12070,12070,12070,12070,0
|
|
20240102,171800,801641650,12070,12070,12070,12070,0
|
|
20240102,171700,801641650,12070,12070,12070,12070,0
|
|
20240102,171600,801641650,12070,12070,12070,12070,0
|
|
20240102,171500,801641650,12070,12070,12070,12070,0
|
|
20240102,171400,801641650,12070,12070,12070,12070,0
|
|
20240102,171300,801641650,12070,12070,12070,12070,0
|
|
20240102,171200,801641650,12070,12070,12070,12070,0
|
|
20240102,171100,801641650,12070,12070,12070,12070,0
|
|
20240102,171000,801641650,12070,12070,12070,12070,0
|
|
20240102,170900,801641650,12070,12070,12070,12070,0
|
|
20240102,170800,801641650,12070,12070,12070,12070,0
|
|
20240102,170700,801641650,12070,12070,12070,12070,0
|
|
20240102,170600,801641650,12070,12070,12070,12070,0
|
|
20240102,170500,801641650,12070,12070,12070,12070,0
|
|
20240102,170400,801641650,12070,12070,12070,12070,0
|
|
20240102,170300,801641650,12070,12070,12070,12070,0
|
|
20240102,170200,801641650,12070,12070,12070,12070,0
|
|
20240102,170100,801641650,12070,12070,12070,12070,0
|
|
20240102,170000,801641650,12070,12070,12070,12070,0
|
|
20240102,165900,801641650,12070,12070,12070,12070,0
|
|
20240102,165800,801641650,12070,12070,12070,12070,0
|
|
20240102,165700,801641650,12070,12070,12070,12070,0
|
|
20240102,165600,801641650,12070,12070,12070,12070,0
|
|
20240102,165500,801641650,12070,12070,12070,12070,0
|
|
20240102,165400,801641650,12070,12070,12070,12070,0
|
|
20240102,165300,801641650,12070,12070,12070,12070,0
|
|
20240102,165200,801641650,12070,12070,12070,12070,983
|
|
20240102,165100,801641650,12070,12070,12070,12070,0
|
|
20240102,165000,801641650,12070,12070,12070,12070,0
|
|
20240102,164900,801641650,12070,12070,12070,12070,0
|
|
20240102,164800,801641650,12070,12070,12070,12070,0
|
|
20240102,164700,801641650,12070,12070,12070,12070,0
|
|
20240102,164600,801641650,12070,12070,12070,12070,0
|
|
20240102,164500,801641650,12070,12070,12070,12070,0
|
|
20240102,164400,801641650,12070,12070,12070,12070,0
|
|
20240102,164300,801641650,12070,12070,12070,12070,0
|
|
20240102,164200,801641650,12070,12070,12070,12070,0
|
|
20240102,164100,801641650,12070,12070,12070,12070,0
|
|
20240102,164000,801641650,12070,12070,12070,12070,0
|
|
20240102,163900,801641650,12070,12070,12070,12070,0
|
|
20240102,163800,801641650,12070,12070,12070,12070,0
|
|
20240102,163700,801641650,12070,12070,12070,12070,0
|
|
20240102,163600,801641650,12070,12070,12070,12070,0
|
|
20240102,163500,801641650,12070,12070,12070,12070,0
|
|
20240102,163400,801641650,12070,12070,12070,12070,0
|
|
20240102,163300,801641650,12070,12070,12070,12070,0
|
|
20240102,163200,801641650,12070,12070,12070,12070,0
|
|
20240102,163100,801641650,12070,12070,12070,12070,0
|
|
20240102,163000,801641650,12070,12070,12070,12070,0
|
|
20240102,162900,801641650,12070,12070,12070,12070,0
|
|
20240102,162800,801641650,12070,12070,12070,12070,0
|
|
20240102,162700,801641650,12070,12070,12070,12070,0
|
|
20240102,162600,801641650,12070,12070,12070,12070,0
|
|
20240102,162500,801641650,12070,12070,12070,12070,0
|
|
20240102,162400,801641650,12070,12070,12070,12070,0
|
|
20240102,162300,801641650,12070,12070,12070,12070,0
|
|
20240102,162200,801641650,12070,12070,12070,12070,983
|
|
20240102,162100,801641650,12070,12070,12070,12070,0
|
|
20240102,162000,801641650,12070,12070,12070,12070,0
|
|
20240102,161900,801641650,12070,12070,12070,12070,0
|
|
20240102,161800,801641650,12070,12070,12070,12070,0
|
|
20240102,161700,801641650,12070,12070,12070,12070,0
|
|
20240102,161600,801641650,12070,12070,12070,12070,0
|
|
20240102,161500,801641650,12070,12070,12070,12070,0
|
|
20240102,161400,801641650,12070,12070,12070,12070,0
|
|
20240102,161300,801641650,12070,12070,12070,12070,0
|
|
20240102,161200,801641650,12070,12070,12070,12070,0
|
|
20240102,161100,801641650,12070,12070,12070,12070,0
|
|
20240102,161000,801641650,12070,12070,12070,12070,0
|
|
20240102,160900,801641650,12070,12070,12070,12070,0
|
|
20240102,160800,801641650,12070,12070,12070,12070,0
|
|
20240102,160700,801641650,12070,12070,12070,12070,0
|
|
20240102,160600,801641650,12070,12070,12070,12070,0
|
|
20240102,160500,801641650,12070,12070,12070,12070,0
|
|
20240102,160400,801641650,12070,12070,12070,12070,0
|
|
20240102,160300,801641650,12070,12070,12070,12070,0
|
|
20240102,160200,801641650,12070,12070,12070,12070,0
|
|
20240102,160100,801641650,12070,12070,12070,12070,0
|
|
20240102,160000,801641650,12070,12070,12070,12070,0
|
|
20240102,155900,801641650,12070,12070,12070,12070,0
|
|
20240102,155800,801641650,12070,12070,12070,12070,0
|
|
20240102,155700,801641650,12070,12070,12070,12070,0
|
|
20240102,155600,801641650,12070,12070,12070,12070,0
|
|
20240102,155500,801641650,12070,12070,12070,12070,0
|
|
20240102,155400,801641650,12070,12070,12070,12070,0
|
|
20240102,155300,801641650,12070,12070,12070,12070,0
|
|
20240102,155200,801641650,12070,12070,12070,12070,983
|
|
20240102,155100,801641650,12070,12070,12070,12070,0
|
|
20240102,155000,801641650,12070,12070,12070,12070,0
|
|
20240102,154900,801641650,12070,12070,12070,12070,0
|
|
20240102,154800,801641650,12070,12070,12070,12070,0
|
|
20240102,154700,801641650,12070,12070,12070,12070,0
|
|
20240102,154600,801641650,12070,12070,12070,12070,0
|
|
20240102,154500,801641650,12070,12070,12070,12070,0
|
|
20240102,154400,801641650,12070,12070,12070,12070,0
|
|
20240102,154300,801641650,12070,12070,12070,12070,0
|
|
20240102,154200,801641650,12070,12070,12070,12070,0
|
|
20240102,154100,801641650,12070,12070,12070,12070,0
|
|
20240102,154000,801641650,12070,12070,12070,12070,0
|
|
20240102,153900,801641650,12070,12070,12070,12070,0
|
|
20240102,153800,801641650,12070,12070,12070,12070,0
|
|
20240102,153700,801641650,12070,12070,12070,12070,0
|
|
20240102,153600,801641650,12070,12070,12070,12070,0
|
|
20240102,153500,801641650,12070,12070,12070,12070,0
|
|
20240102,153400,801641650,12070,12070,12070,12070,0
|
|
20240102,153300,801641650,12070,12070,12070,12070,0
|
|
20240102,153200,801641650,12070,12070,12070,12070,0
|
|
20240102,153100,801641650,12070,12070,12070,12070,0
|
|
20240102,153000,801641650,12070,12070,12070,12070,983
|
|
20240102,152900,789776840,12060,12060,12060,12060,0
|
|
20240102,152800,789776840,12060,12060,12060,12060,0
|
|
20240102,152700,789776840,12060,12060,12060,12060,0
|
|
20240102,152600,789776840,12060,12060,12060,12060,0
|
|
20240102,152500,789776840,12060,12060,12060,12060,0
|
|
20240102,152400,789776840,12060,12060,12060,12060,0
|
|
20240102,152300,789776840,12060,12060,12060,12060,0
|
|
20240102,152200,789776840,12060,12060,12060,12060,0
|
|
20240102,152100,789776840,12060,12060,12060,12060,0
|
|
20240102,152000,789776840,12060,12060,12060,12060,0
|
|
20240102,151900,789776840,12060,12060,12060,12030,507
|
|
20240102,151800,783672920,12070,12050,12070,12040,846
|
|
20240102,151700,773486850,12050,12070,12070,12050,417
|
|
20240102,151600,768460210,12070,12070,12070,12070,116
|
|
20240102,151500,767060090,12070,12070,12070,12070,0
|
|
20240102,151400,767060090,12070,12070,12070,12070,502
|
|
20240102,151300,761000950,12070,12070,12070,12070,0
|
|
20240102,151200,761000950,12070,12070,12070,12070,0
|
|
20240102,151100,761000950,12070,12070,12070,12070,111
|
|
20240102,151000,759661180,12070,12040,12070,12040,56
|
|
20240102,150900,758986910,12050,12050,12050,12050,0
|
|
20240102,150800,758986910,12050,12050,12050,12050,150
|
|
20240102,150700,757179410,12050,12050,12050,12050,20
|
|
20240102,150600,756938410,12050,12070,12070,12050,169
|
|
20240102,150500,754901940,12050,12050,12050,12050,0
|
|
20240102,150400,754901940,12050,12050,12050,12050,459
|
|
20240102,150300,749370990,12070,12070,12070,12070,34
|
|
20240102,150200,748960610,12070,12070,12070,12070,0
|
|
20240102,150100,748960610,12070,12070,12070,12070,10
|
|
20240102,150000,748839910,12070,12070,12070,12070,0
|
|
20240102,145900,748839910,12070,12070,12070,12070,62
|
|
20240102,145800,748091570,12070,12070,12070,12070,660
|
|
20240102,145700,740125370,12080,12080,12080,12080,9
|
|
20240102,145600,740016650,12070,12070,12070,12070,21
|
|
20240102,145500,739763180,12080,12070,12080,12070,502
|
|
20240102,145400,733704020,12070,12060,12070,12060,58
|
|
20240102,145300,733004340,12060,12060,12060,12060,220
|
|
20240102,145200,730351140,12060,12050,12060,12050,234
|
|
20240102,145100,727530100,12060,12060,12060,12060,16
|
|
20240102,145000,727337140,12060,12060,12060,12060,30
|
|
20240102,144900,726975340,12070,12070,12070,12070,10
|
|
20240102,144800,726854640,12070,12070,12070,12070,10
|
|
20240102,144700,726733940,12080,12080,12080,12080,0
|
|
20240102,144600,726733940,12080,12080,12080,12080,0
|
|
20240102,144500,726733940,12080,12080,12080,12080,1
|
|
20240102,144400,726721860,12050,12050,12050,12050,124
|
|
20240102,144300,725227660,12050,12050,12050,12050,500
|
|
20240102,144200,719202660,12030,12030,12030,12030,0
|
|
20240102,144100,719202660,12030,12030,12030,12030,0
|
|
20240102,144000,719202660,12030,12030,12030,12030,0
|
|
20240102,143900,719202660,12030,12030,12030,12030,0
|
|
20240102,143800,719202660,12030,12040,12040,12030,579
|
|
20240102,143700,712235350,12060,12040,12060,12040,661
|
|
20240102,143600,704272200,12050,12050,12050,12050,0
|
|
20240102,143500,704272200,12050,12050,12050,12030,833
|
|
20240102,143400,694234570,12050,12040,12050,12030,1609
|
|
20240102,143300,674869790,12040,12040,12040,12040,2
|
|
20240102,143200,674845710,12050,12050,12050,12050,2
|
|
20240102,143100,674821610,12050,12050,12050,12050,324
|
|
20240102,143000,670917410,12050,12050,12050,12050,66
|
|
20240102,142900,670122110,12050,12050,12050,12050,0
|
|
20240102,142800,670122110,12050,12060,12060,12050,510
|
|
20240102,142700,663973000,12060,12060,12060,12060,428
|
|
20240102,142600,658811320,12060,12060,12060,12060,0
|
|
20240102,142500,658811320,12060,12060,12060,12060,0
|
|
20240102,142400,658811320,12060,12060,12060,12060,17
|
|
20240102,142300,658606300,12060,12080,12080,12060,95
|
|
20240102,142200,657459700,12090,12090,12090,12090,1
|
|
20240102,142100,657447610,12080,12080,12080,12080,2
|
|
20240102,142000,657423450,12090,12090,12090,12090,41
|
|
20240102,141900,656927760,12080,12080,12080,12080,0
|
|
20240102,141800,656927760,12080,12080,12080,12080,50
|
|
20240102,141700,656323760,12080,12080,12080,12080,0
|
|
20240102,141600,656323760,12080,12080,12080,12080,120
|
|
20240102,141500,654874160,12080,12070,12080,12070,100
|
|
20240102,141400,653666320,12070,12070,12070,12070,115
|
|
20240102,141300,652278270,12060,12060,12060,12060,77
|
|
20240102,141200,651349650,12020,12020,12020,12020,0
|
|
20240102,141100,651349650,12020,12020,12020,12020,0
|
|
20240102,141000,651349650,12020,12020,12020,12020,0
|
|
20240102,140900,651349650,12020,12020,12020,12020,0
|
|
20240102,140800,651349650,12020,12050,12060,12020,1590
|
|
20240102,140700,632226440,12060,12060,12060,12060,126
|
|
20240102,140600,630706880,12040,12040,12040,12040,30
|
|
20240102,140500,630345680,12040,12040,12040,12040,11
|
|
20240102,140400,630213240,12040,12040,12040,12040,216
|
|
20240102,140300,627612600,12080,12080,12080,12080,0
|
|
20240102,140200,627612600,12080,12070,12080,12070,81
|
|
20240102,140100,626634410,12070,12070,12070,12070,0
|
|
20240102,140000,626634410,12070,12060,12070,12060,208
|
|
20240102,135900,624124950,12030,12030,12030,12030,671
|
|
20240102,135800,616052820,12050,12050,12050,12050,0
|
|
20240102,135700,616052820,12050,12050,12050,12050,0
|
|
20240102,135600,616052820,12050,12050,12050,12050,0
|
|
20240102,135500,616052820,12050,12030,12050,12030,223
|
|
20240102,135400,613365690,12030,12030,12030,12030,100
|
|
20240102,135300,612162690,12030,12030,12030,12030,0
|
|
20240102,135200,612162690,12030,12030,12030,12030,10
|
|
20240102,135100,612042390,12030,12030,12030,12030,35
|
|
20240102,135000,611621340,12030,12050,12050,12030,278
|
|
20240102,134900,608274700,12050,12050,12050,12050,0
|
|
20240102,134800,608274700,12050,12060,12060,12030,349
|
|
20240102,134700,604074140,12060,12060,12060,12060,335
|
|
20240102,134600,600034040,12060,12060,12060,12060,0
|
|
20240102,134500,600034040,12060,12060,12060,12060,0
|
|
20240102,134400,600034040,12060,12060,12060,12060,0
|
|
20240102,134300,600034040,12060,12060,12060,12060,0
|
|
20240102,134200,600034040,12060,12060,12060,12060,0
|
|
20240102,134100,600034040,12060,12060,12060,12060,8
|
|
20240102,134000,599937560,12060,12050,12060,12030,501
|
|
20240102,133900,593902300,12060,12060,12060,12060,20
|
|
20240102,133800,593661100,12060,12060,12060,12060,80
|
|
20240102,133700,592696300,12060,12070,12070,12060,537
|
|
20240102,133600,586219190,12080,12080,12080,12080,43
|
|
20240102,133500,585699750,12080,12070,12080,12070,10
|
|
20240102,133400,585579020,12070,12070,12070,12070,5
|
|
20240102,133300,585518670,12070,12070,12070,12070,200
|
|
20240102,133200,583104670,12080,12080,12080,12080,3
|
|
20240102,133100,583068430,12080,12070,12080,12070,2
|
|
20240102,133000,583044280,12070,12070,12070,12070,0
|
|
20240102,132900,583044280,12070,12070,12070,12070,4
|
|
20240102,132800,582996000,12060,12060,12060,12060,3
|
|
20240102,132700,582959820,12080,12080,12080,12080,0
|
|
20240102,132600,582959820,12080,12080,12080,12080,0
|
|
20240102,132500,582959820,12080,12080,12080,12080,165
|
|
20240102,132400,580966620,12080,12060,12080,12060,126
|
|
20240102,132300,579444640,12060,12060,12060,12060,35
|
|
20240102,132200,579022540,12070,12070,12070,12070,410
|
|
20240102,132100,574073840,12070,12070,12070,12070,115
|
|
20240102,132000,572685790,12070,12070,12070,12070,1
|
|
20240102,131900,572673720,12080,12080,12080,12080,0
|
|
20240102,131800,572673720,12080,12080,12080,12080,17
|
|
20240102,131700,572468360,12080,12080,12080,12080,82
|
|
20240102,131600,571477800,12080,12080,12080,12080,0
|
|
20240102,131500,571477800,12080,12080,12080,12080,0
|
|
20240102,131400,571477800,12080,12080,12080,12080,52
|
|
20240102,131300,570849640,12080,12080,12080,12080,0
|
|
20240102,131200,570849640,12080,12080,12080,12080,1050
|
|
20240102,131100,558165640,12080,12080,12080,12080,0
|
|
20240102,131000,558165640,12080,12080,12080,12080,0
|
|
20240102,130900,558165640,12080,12080,12080,12080,4
|
|
20240102,130800,558117320,12090,12090,12090,12090,251
|
|
20240102,130700,555082730,12090,12090,12100,12090,110
|
|
20240102,130600,553752820,12090,12090,12090,12080,349
|
|
20240102,130500,549533420,12080,12080,12080,12080,5
|
|
20240102,130400,549473020,12080,12080,12080,12080,0
|
|
20240102,130300,549473020,12080,12080,12080,12080,41
|
|
20240102,130200,548977740,12080,12080,12080,12080,0
|
|
20240102,130100,548977740,12080,12050,12080,12050,61
|
|
20240102,130000,548240890,12080,12080,12080,12080,0
|
|
20240102,125900,548240890,12080,12080,12080,12080,0
|
|
20240102,125800,548240890,12080,12050,12080,12050,438
|
|
20240102,125700,542961850,12030,12030,12030,12030,0
|
|
20240102,125600,542961850,12030,12050,12050,12030,99
|
|
20240102,125500,541770700,12030,12080,12080,12030,6
|
|
20240102,125400,541698270,12080,12080,12080,12080,5
|
|
20240102,125300,541637870,12090,12090,12090,12090,0
|
|
20240102,125200,541637870,12090,12090,12090,12090,0
|
|
20240102,125100,541637870,12090,12040,12090,12020,248
|
|
20240102,125000,538656440,12100,12100,12100,12100,1
|
|
20240102,124900,538644340,12100,12100,12100,12100,0
|
|
20240102,124800,538644340,12100,12040,12100,12040,35
|
|
20240102,124700,538222640,12100,12040,12100,12040,6205
|
|
20240102,124600,463395720,12040,12040,12040,12040,0
|
|
20240102,124500,463395720,12040,12040,12040,12040,0
|
|
20240102,124400,463395720,12040,12040,12040,12040,10
|
|
20240102,124300,463275320,12050,12050,12050,12050,120
|
|
20240102,124200,461829320,12050,12050,12050,12050,1
|
|
20240102,124100,461817270,12050,12050,12050,12050,0
|
|
20240102,124000,461817270,12050,12030,12050,12010,273
|
|
20240102,123900,458531560,12040,12030,12040,12030,65
|
|
20240102,123800,457749460,12040,12040,12040,12040,7
|
|
20240102,123700,457665180,12040,12040,12040,12040,0
|
|
20240102,123600,457665180,12040,12040,12040,12040,16
|
|
20240102,123500,457472540,12050,12050,12050,12050,11
|
|
20240102,123400,457339990,12050,12050,12050,12040,45
|
|
20240102,123300,456798040,12050,12050,12050,12050,0
|
|
20240102,123200,456798040,12050,12050,12050,12050,0
|
|
20240102,123100,456798040,12050,12040,12050,12040,48
|
|
20240102,123000,456220090,12040,12040,12040,12040,179
|
|
20240102,122900,454064930,12050,12050,12050,12050,10
|
|
20240102,122800,453944430,12050,12050,12050,12050,11
|
|
20240102,122700,453811880,12020,12020,12020,12020,0
|
|
20240102,122600,453811880,12020,12050,12050,12010,134
|
|
20240102,122500,452201740,12050,12050,12050,12050,0
|
|
20240102,122400,452201740,12050,12050,12050,12050,0
|
|
20240102,122300,452201740,12050,12050,12050,12050,0
|
|
20240102,122200,452201740,12050,12050,12050,12050,0
|
|
20240102,122100,452201740,12050,12050,12050,12050,2000
|
|
20240102,122000,428101740,12070,12070,12070,12070,1
|
|
20240102,121900,428089670,12070,12070,12070,12070,0
|
|
20240102,121800,428089670,12070,12050,12070,12050,16
|
|
20240102,121700,427896850,12050,12050,12050,12050,53
|
|
20240102,121600,427258200,12050,12050,12050,12050,0
|
|
20240102,121500,427258200,12050,12050,12050,12050,117
|
|
20240102,121400,425848350,12050,12070,12070,12050,368
|
|
20240102,121300,421407520,12070,12050,12070,12050,430
|
|
20240102,121200,416219680,11990,11990,11990,11990,0
|
|
20240102,121100,416219680,11990,12010,12010,11990,221
|
|
20240102,121000,413567930,12000,12000,12000,12000,0
|
|
20240102,120900,413567930,12000,12030,12030,12000,1413
|
|
20240102,120800,396595000,12030,12030,12030,12030,0
|
|
20240102,120700,396595000,12030,12030,12030,12030,51
|
|
20240102,120600,395981470,12030,12030,12030,12030,462
|
|
20240102,120500,390423610,12040,12040,12040,12040,7
|
|
20240102,120400,390339330,12040,12040,12040,12040,208
|
|
20240102,120300,387835010,12060,12050,12060,12050,4
|
|
20240102,120200,387786800,12050,12050,12050,12050,0
|
|
20240102,120100,387786800,12050,12050,12050,12050,223
|
|
20240102,120000,385099650,12050,12070,12070,12050,12
|
|
20240102,115900,384954830,12050,12050,12050,12050,0
|
|
20240102,115800,384954830,12050,12050,12050,12050,1
|
|
20240102,115700,384942780,12070,12050,12070,12050,53
|
|
20240102,115600,384304070,12080,12080,12080,12080,0
|
|
20240102,115500,384304070,12080,12080,12080,12080,1
|
|
20240102,115400,384291990,12060,12060,12060,12060,0
|
|
20240102,115300,384291990,12060,12050,12060,12050,196
|
|
20240102,115200,381928670,12050,12050,12050,12050,1
|
|
20240102,115100,381916620,12070,12070,12070,12070,0
|
|
20240102,115000,381916620,12070,12070,12070,12070,5
|
|
20240102,114900,381856270,12070,12070,12070,12070,0
|
|
20240102,114800,381856270,12070,12060,12070,12060,289
|
|
20240102,114700,378368540,12030,12050,12050,12030,60
|
|
20240102,114600,377646270,12070,12060,12070,12060,8
|
|
20240102,114500,377549770,12070,12070,12070,12070,2
|
|
20240102,114400,377525630,12070,12070,12070,12070,0
|
|
20240102,114300,377525630,12070,12070,12070,12070,0
|
|
20240102,114200,377525630,12070,12070,12070,12070,1
|
|
20240102,114100,377513560,12070,12070,12070,12070,6
|
|
20240102,114000,377441140,12070,12070,12070,12070,1
|
|
20240102,113900,377429070,12070,12070,12070,12070,3
|
|
20240102,113800,377392860,12050,12070,12070,12050,117
|
|
20240102,113700,375981810,12070,12070,12070,12070,1
|
|
20240102,113600,375969740,12070,12070,12070,12070,0
|
|
20240102,113500,375969740,12070,12070,12070,12070,0
|
|
20240102,113400,375969740,12070,12070,12070,12070,0
|
|
20240102,113300,375969740,12070,12070,12070,12070,10
|
|
20240102,113200,375849040,12090,12090,12090,12090,1
|
|
20240102,113100,375836950,12080,12080,12080,12080,115
|
|
20240102,113000,374447750,12080,12060,12080,12060,37
|
|
20240102,112900,374001510,12080,12080,12080,12080,0
|
|
20240102,112800,374001510,12080,12080,12080,12080,20
|
|
20240102,112700,373759910,12080,12080,12080,12080,0
|
|
20240102,112600,373759910,12080,12080,12080,12080,0
|
|
20240102,112500,373759910,12080,12080,12080,12080,0
|
|
20240102,112400,373759910,12080,12080,12080,12080,1
|
|
20240102,112300,373747830,12080,12080,12080,12080,1
|
|
20240102,112200,373735750,12090,12080,12090,12080,55
|
|
20240102,112100,373071340,12080,12080,12080,12080,0
|
|
20240102,112000,373071340,12080,12080,12080,12080,0
|
|
20240102,111900,373071340,12080,12080,12080,12080,2
|
|
20240102,111800,373047180,12050,12040,12050,12040,61
|
|
20240102,111700,372312510,12040,12050,12050,12040,110
|
|
20240102,111600,370987020,12050,12000,12050,11990,1581
|
|
20240102,111500,352015770,12000,12010,12050,12000,501
|
|
20240102,111400,346003410,12020,12020,12020,12020,4
|
|
20240102,111300,345955330,12010,12020,12020,12010,7
|
|
20240102,111200,345871200,12020,12050,12050,12020,312
|
|
20240102,111100,342120890,12050,12050,12050,12050,161
|
|
20240102,111000,340180840,12050,12050,12050,12050,178
|
|
20240102,110900,338035940,12020,12020,12020,12020,0
|
|
20240102,110800,338035940,12020,12020,12020,12020,610
|
|
20240102,110700,330703740,12020,12000,12020,12000,229
|
|
20240102,110600,327955160,12020,12020,12020,12020,1
|
|
20240102,110500,327943140,12000,12000,12000,12000,142
|
|
20240102,110400,326239140,12000,12030,12030,12000,35
|
|
20240102,110300,325818840,12030,12030,12030,12030,158
|
|
20240102,110200,323918100,12030,11970,12030,11970,293
|
|
20240102,110100,320393570,11980,12000,12000,11980,2000
|
|
20240102,110000,296428980,12000,12060,12060,12000,172
|
|
20240102,105900,294364860,12000,12000,12000,12000,34
|
|
20240102,105800,293956860,12070,12000,12070,12000,293
|
|
20240102,105700,290440790,12000,12000,12000,11990,580
|
|
20240102,105600,283481030,12000,12000,12000,12000,1
|
|
20240102,105500,283469030,12000,12050,12050,12000,3000
|
|
20240102,105400,247427130,12100,12100,12100,12100,13
|
|
20240102,105300,247269830,12100,12050,12100,12050,52
|
|
20240102,105200,246642730,12060,12060,12100,12050,195
|
|
20240102,105100,244287290,12060,12060,12060,12060,200
|
|
20240102,105000,241875290,12060,12060,12060,12060,20
|
|
20240102,104900,241634090,12060,12100,12100,12060,31
|
|
20240102,104800,241260190,12060,12100,12100,12060,56
|
|
20240102,104700,240584750,12100,12100,12100,12100,4
|
|
20240102,104600,240536350,12070,12100,12100,12070,223
|
|
20240102,104500,237844050,12060,12060,12060,12060,5
|
|
20240102,104400,237783750,12060,12060,12060,12060,103
|
|
20240102,104300,236541570,12060,12060,12060,12060,100
|
|
20240102,104200,235335570,12080,12080,12080,12080,11
|
|
20240102,104100,235202690,12080,12080,12100,12060,2011
|
|
20240102,104000,210922260,12080,12080,12080,12080,2
|
|
20240102,103900,210898100,12080,12100,12100,12080,3
|
|
20240102,103800,210861840,12100,12090,12100,12090,276
|
|
20240102,103700,207524990,12090,12090,12090,12090,172
|
|
20240102,103600,205445510,12110,12110,12110,12100,926
|
|
20240102,103500,194236080,12110,12120,12120,12110,171
|
|
20240102,103400,192165050,12130,12130,12130,12130,0
|
|
20240102,103300,192165050,12130,12150,12150,12130,325
|
|
20240102,103200,188221750,12140,12140,12140,12140,121
|
|
20240102,103100,186752810,12120,12140,12140,12120,33
|
|
20240102,103000,186352250,12140,12140,12140,12140,10
|
|
20240102,102900,186230850,12150,12160,12160,12150,48
|
|
20240102,102800,185647570,12160,12160,12160,12160,0
|
|
20240102,102700,185647570,12160,12160,12160,12160,500
|
|
20240102,102600,179567570,12160,12080,12160,12080,123
|
|
20240102,102500,178078070,12160,12160,12160,12160,4
|
|
20240102,102400,178029430,12160,12130,12160,12130,1000
|
|
20240102,102300,165880340,12160,12160,12160,12150,35
|
|
20240102,102200,165454830,12160,12140,12160,12140,410
|
|
20240102,102100,160470140,12150,12140,12150,12140,321
|
|
20240102,102000,156571080,12140,12140,12140,12140,3
|
|
20240102,101900,156534660,12140,12060,12140,12060,150
|
|
20240102,101800,154721660,12060,12060,12060,12060,100
|
|
20240102,101700,153515660,12060,12070,12070,12060,506
|
|
20240102,101600,147412560,12060,12050,12160,12030,1501
|
|
20240102,101500,129269320,12060,12060,12060,12040,291
|
|
20240102,101400,125763280,12060,12040,12060,12040,111
|
|
20240102,101300,124426820,12040,12060,12060,12020,1310
|
|
20240102,101200,108654480,12060,12060,12060,12060,0
|
|
20240102,101100,108654480,12060,12060,12060,12060,0
|
|
20240102,101000,108654480,12060,12060,12060,12060,380
|
|
20240102,100900,104071680,12060,12070,12080,12060,468
|
|
20240102,100800,98423900,12070,12070,12070,12070,0
|
|
20240102,100700,98423900,12070,12140,12140,12060,62
|
|
20240102,100600,97675690,12060,12130,12180,12060,2011
|
|
20240102,100500,73249930,12120,12120,12120,12090,228
|
|
20240102,100400,70486720,12090,12080,12130,12080,501
|
|
20240102,100300,64429050,12080,12060,12080,12060,910
|
|
20240102,100200,53448360,12060,12020,12060,12020,220
|
|
20240102,100100,50797960,12020,12080,12080,12020,120
|
|
20240102,100000,49349560,12010,12060,12090,12010,4094
|