660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,195700,162670980,12780,12780,12780,12780,556
|
|
20240103,195600,162670980,12780,12780,12780,12780,0
|
|
20240103,195500,162670980,12780,12780,12780,12780,0
|
|
20240103,195400,162670980,12780,12780,12780,12780,0
|
|
20240103,195300,162670980,12780,12780,12780,12780,0
|
|
20240103,195200,162670980,12780,12780,12780,12780,0
|
|
20240103,195100,162670980,12780,12780,12780,12780,0
|
|
20240103,195000,162670980,12780,12780,12780,12780,0
|
|
20240103,194900,162670980,12780,12780,12780,12780,0
|
|
20240103,194800,162670980,12780,12780,12780,12780,0
|
|
20240103,194700,162670980,12780,12780,12780,12780,0
|
|
20240103,194600,162670980,12780,12780,12780,12780,0
|
|
20240103,194500,162670980,12780,12780,12780,12780,0
|
|
20240103,194400,162670980,12780,12780,12780,12780,0
|
|
20240103,194300,162670980,12780,12780,12780,12780,0
|
|
20240103,194200,162670980,12780,12780,12780,12780,0
|
|
20240103,194100,162670980,12780,12780,12780,12780,0
|
|
20240103,194000,162670980,12780,12780,12780,12780,0
|
|
20240103,193900,162670980,12780,12780,12780,12780,0
|
|
20240103,193800,162670980,12780,12780,12780,12780,0
|
|
20240103,193700,162670980,12780,12780,12780,12780,0
|
|
20240103,193600,162670980,12780,12780,12780,12780,0
|
|
20240103,193500,162670980,12780,12780,12780,12780,0
|
|
20240103,193400,162670980,12780,12780,12780,12780,0
|
|
20240103,193300,162670980,12780,12780,12780,12780,0
|
|
20240103,193200,162670980,12780,12780,12780,12780,0
|
|
20240103,193100,162670980,12780,12780,12780,12780,0
|
|
20240103,193000,162670980,12780,12780,12780,12780,0
|
|
20240103,192900,162670980,12780,12780,12780,12780,0
|
|
20240103,192800,162670980,12780,12780,12780,12780,0
|
|
20240103,192700,162670980,12780,12780,12780,12780,556
|
|
20240103,192600,162670980,12780,12780,12780,12780,0
|
|
20240103,192500,162670980,12780,12780,12780,12780,0
|
|
20240103,192400,162670980,12780,12780,12780,12780,0
|
|
20240103,192300,162670980,12780,12780,12780,12780,0
|
|
20240103,192200,162670980,12780,12780,12780,12780,0
|
|
20240103,192100,162670980,12780,12780,12780,12780,0
|
|
20240103,192000,162670980,12780,12780,12780,12780,0
|
|
20240103,191900,162670980,12780,12780,12780,12780,0
|
|
20240103,191800,162670980,12780,12780,12780,12780,0
|
|
20240103,191700,162670980,12780,12780,12780,12780,0
|
|
20240103,191600,162670980,12780,12780,12780,12780,0
|
|
20240103,191500,162670980,12780,12780,12780,12780,0
|
|
20240103,191400,162670980,12780,12780,12780,12780,0
|
|
20240103,191300,162670980,12780,12780,12780,12780,0
|
|
20240103,191200,162670980,12780,12780,12780,12780,0
|
|
20240103,191100,162670980,12780,12780,12780,12780,0
|
|
20240103,191000,162670980,12780,12780,12780,12780,0
|
|
20240103,190900,162670980,12780,12780,12780,12780,0
|
|
20240103,190800,162670980,12780,12780,12780,12780,0
|
|
20240103,190700,162670980,12780,12780,12780,12780,0
|
|
20240103,190600,162670980,12780,12780,12780,12780,0
|
|
20240103,190500,162670980,12780,12780,12780,12780,0
|
|
20240103,190400,162670980,12780,12780,12780,12780,0
|
|
20240103,190300,162670980,12780,12780,12780,12780,0
|
|
20240103,190200,162670980,12780,12780,12780,12780,0
|
|
20240103,190100,162670980,12780,12780,12780,12780,0
|
|
20240103,190000,162670980,12780,12780,12780,12780,0
|
|
20240103,185900,162670980,12780,12780,12780,12780,0
|
|
20240103,185800,162670980,12780,12780,12780,12780,0
|
|
20240103,185700,162670980,12780,12780,12780,12780,556
|
|
20240103,185600,162670980,12780,12780,12780,12780,0
|
|
20240103,185500,162670980,12780,12780,12780,12780,0
|
|
20240103,185400,162670980,12780,12780,12780,12780,0
|
|
20240103,185300,162670980,12780,12780,12780,12780,0
|
|
20240103,185200,162670980,12780,12780,12780,12780,0
|
|
20240103,185100,162670980,12780,12780,12780,12780,0
|
|
20240103,185000,162670980,12780,12780,12780,12780,0
|
|
20240103,184900,162670980,12780,12780,12780,12780,0
|
|
20240103,184800,162670980,12780,12780,12780,12780,0
|
|
20240103,184700,162670980,12780,12780,12780,12780,0
|
|
20240103,184600,162670980,12780,12780,12780,12780,0
|
|
20240103,184500,162670980,12780,12780,12780,12780,0
|
|
20240103,184400,162670980,12780,12780,12780,12780,0
|
|
20240103,184300,162670980,12780,12780,12780,12780,0
|
|
20240103,184200,162670980,12780,12780,12780,12780,0
|
|
20240103,184100,162670980,12780,12780,12780,12780,0
|
|
20240103,184000,162670980,12780,12780,12780,12780,0
|
|
20240103,183900,162670980,12780,12780,12780,12780,0
|
|
20240103,183800,162670980,12780,12780,12780,12780,0
|
|
20240103,183700,162670980,12780,12780,12780,12780,0
|
|
20240103,183600,162670980,12780,12780,12780,12780,0
|
|
20240103,183500,162670980,12780,12780,12780,12780,0
|
|
20240103,183400,162670980,12780,12780,12780,12780,0
|
|
20240103,183300,162670980,12780,12780,12780,12780,0
|
|
20240103,183200,162670980,12780,12780,12780,12780,0
|
|
20240103,183100,162670980,12780,12780,12780,12780,0
|
|
20240103,183000,162670980,12780,12780,12780,12780,0
|
|
20240103,182900,162670980,12780,12780,12780,12780,0
|
|
20240103,182800,162670980,12780,12780,12780,12780,0
|
|
20240103,182700,162670980,12780,12780,12780,12780,556
|
|
20240103,182600,162670980,12780,12780,12780,12780,0
|
|
20240103,182500,162670980,12780,12780,12780,12780,0
|
|
20240103,182400,162670980,12780,12780,12780,12780,0
|
|
20240103,182300,162670980,12780,12780,12780,12780,0
|
|
20240103,182200,162670980,12780,12780,12780,12780,0
|
|
20240103,182100,162670980,12780,12780,12780,12780,0
|
|
20240103,182000,162670980,12780,12780,12780,12780,0
|
|
20240103,181900,162670980,12780,12780,12780,12780,0
|
|
20240103,181800,162670980,12780,12780,12780,12780,0
|
|
20240103,181700,162670980,12780,12780,12780,12780,0
|
|
20240103,181600,162670980,12780,12780,12780,12780,0
|
|
20240103,181500,162670980,12780,12780,12780,12780,0
|
|
20240103,181400,162670980,12780,12780,12780,12780,0
|
|
20240103,181300,162670980,12780,12780,12780,12780,0
|
|
20240103,181200,162670980,12780,12780,12780,12780,0
|
|
20240103,181100,162670980,12780,12780,12780,12780,0
|
|
20240103,181000,162670980,12780,12780,12780,12780,0
|
|
20240103,180900,162670980,12780,12780,12780,12780,0
|
|
20240103,180800,162670980,12780,12780,12780,12780,0
|
|
20240103,180700,162670980,12780,12780,12780,12780,0
|
|
20240103,180600,162670980,12780,12780,12780,12780,0
|
|
20240103,180500,162670980,12780,12780,12780,12780,0
|
|
20240103,180400,162670980,12780,12780,12780,12780,0
|
|
20240103,180300,162670980,12780,12780,12780,12780,0
|
|
20240103,180200,162670980,12780,12780,12780,12780,0
|
|
20240103,180100,162670980,12780,12780,12780,12780,0
|
|
20240103,180000,162670980,12780,12780,12780,12780,0
|
|
20240103,175900,162670980,12780,12780,12780,12780,0
|
|
20240103,175800,162670980,12780,12780,12780,12780,0
|
|
20240103,175700,162670980,12780,12780,12780,12780,556
|
|
20240103,175600,162670980,12780,12780,12780,12780,0
|
|
20240103,175500,162670980,12780,12780,12780,12780,0
|
|
20240103,175400,162670980,12780,12780,12780,12780,0
|
|
20240103,175300,162670980,12780,12780,12780,12780,0
|
|
20240103,175200,162670980,12780,12780,12780,12780,0
|
|
20240103,175100,162670980,12780,12780,12780,12780,0
|
|
20240103,175000,162670980,12780,12780,12780,12780,0
|
|
20240103,174900,162670980,12780,12780,12780,12780,0
|
|
20240103,174800,162670980,12780,12780,12780,12780,0
|
|
20240103,174700,162670980,12780,12780,12780,12780,0
|
|
20240103,174600,162670980,12780,12780,12780,12780,0
|
|
20240103,174500,162670980,12780,12780,12780,12780,0
|
|
20240103,174400,162670980,12780,12780,12780,12780,0
|
|
20240103,174300,162670980,12780,12780,12780,12780,0
|
|
20240103,174200,162670980,12780,12780,12780,12780,0
|
|
20240103,174100,162670980,12780,12780,12780,12780,0
|
|
20240103,174000,162670980,12780,12780,12780,12780,0
|
|
20240103,173900,162670980,12780,12780,12780,12780,0
|
|
20240103,173800,162670980,12780,12780,12780,12780,0
|
|
20240103,173700,162670980,12780,12780,12780,12780,0
|
|
20240103,173600,162670980,12780,12780,12780,12780,0
|
|
20240103,173500,162670980,12780,12780,12780,12780,0
|
|
20240103,173400,162670980,12780,12780,12780,12780,0
|
|
20240103,173300,162670980,12780,12780,12780,12780,0
|
|
20240103,173200,162670980,12780,12780,12780,12780,0
|
|
20240103,173100,162670980,12780,12780,12780,12780,0
|
|
20240103,173000,162670980,12780,12780,12780,12780,0
|
|
20240103,172900,162670980,12780,12780,12780,12780,0
|
|
20240103,172800,162670980,12780,12780,12780,12780,0
|
|
20240103,172700,162670980,12780,12780,12780,12780,556
|
|
20240103,172600,162670980,12780,12780,12780,12780,0
|
|
20240103,172500,162670980,12780,12780,12780,12780,0
|
|
20240103,172400,162670980,12780,12780,12780,12780,0
|
|
20240103,172300,162670980,12780,12780,12780,12780,0
|
|
20240103,172200,162670980,12780,12780,12780,12780,0
|
|
20240103,172100,162670980,12780,12780,12780,12780,0
|
|
20240103,172000,162670980,12780,12780,12780,12780,0
|
|
20240103,171900,162670980,12780,12780,12780,12780,0
|
|
20240103,171800,162670980,12780,12780,12780,12780,0
|
|
20240103,171700,162670980,12780,12780,12780,12780,0
|
|
20240103,171600,162670980,12780,12780,12780,12780,0
|
|
20240103,171500,162670980,12780,12780,12780,12780,0
|
|
20240103,171400,162670980,12780,12780,12780,12780,0
|
|
20240103,171300,162670980,12780,12780,12780,12780,0
|
|
20240103,171200,162670980,12780,12780,12780,12780,0
|
|
20240103,171100,162670980,12780,12780,12780,12780,0
|
|
20240103,171000,162670980,12780,12780,12780,12780,0
|
|
20240103,170900,162670980,12780,12780,12780,12780,0
|
|
20240103,170800,162670980,12780,12780,12780,12780,0
|
|
20240103,170700,162670980,12780,12780,12780,12780,0
|
|
20240103,170600,162670980,12780,12780,12780,12780,0
|
|
20240103,170500,162670980,12780,12780,12780,12780,0
|
|
20240103,170400,162670980,12780,12780,12780,12780,0
|
|
20240103,170300,162670980,12780,12780,12780,12780,0
|
|
20240103,170200,162670980,12780,12780,12780,12780,0
|
|
20240103,170100,162670980,12780,12780,12780,12780,0
|
|
20240103,170000,162670980,12780,12780,12780,12780,0
|
|
20240103,165900,162670980,12780,12780,12780,12780,0
|
|
20240103,165800,162670980,12780,12780,12780,12780,0
|
|
20240103,165700,162670980,12780,12780,12780,12780,556
|
|
20240103,165600,162670980,12780,12780,12780,12780,0
|
|
20240103,165500,162670980,12780,12780,12780,12780,0
|
|
20240103,165400,162670980,12780,12780,12780,12780,0
|
|
20240103,165300,162670980,12780,12780,12780,12780,0
|
|
20240103,165200,162670980,12780,12780,12780,12780,0
|
|
20240103,165100,162670980,12780,12780,12780,12780,0
|
|
20240103,165000,162670980,12780,12780,12780,12780,0
|
|
20240103,164900,162670980,12780,12780,12780,12780,0
|
|
20240103,164800,162670980,12780,12780,12780,12780,0
|
|
20240103,164700,162670980,12780,12780,12780,12780,0
|
|
20240103,164600,162670980,12780,12780,12780,12780,0
|
|
20240103,164500,162670980,12780,12780,12780,12780,0
|
|
20240103,164400,162670980,12780,12780,12780,12780,0
|
|
20240103,164300,162670980,12780,12780,12780,12780,0
|
|
20240103,164200,162670980,12780,12780,12780,12780,0
|
|
20240103,164100,162670980,12780,12780,12780,12780,0
|
|
20240103,164000,162670980,12780,12780,12780,12780,0
|
|
20240103,163900,162670980,12780,12780,12780,12780,0
|
|
20240103,163800,162670980,12780,12780,12780,12780,0
|
|
20240103,163700,162670980,12780,12780,12780,12780,0
|
|
20240103,163600,162670980,12780,12780,12780,12780,0
|
|
20240103,163500,162670980,12780,12780,12780,12780,0
|
|
20240103,163400,162670980,12780,12780,12780,12780,0
|
|
20240103,163300,162670980,12780,12780,12780,12780,0
|
|
20240103,163200,162670980,12780,12780,12780,12780,0
|
|
20240103,163100,162670980,12780,12780,12780,12780,0
|
|
20240103,163000,162670980,12780,12780,12780,12780,0
|
|
20240103,162900,162670980,12780,12780,12780,12780,0
|
|
20240103,162800,162670980,12780,12780,12780,12780,0
|
|
20240103,162700,162670980,12780,12780,12780,12780,556
|
|
20240103,162600,162670980,12780,12780,12780,12780,0
|
|
20240103,162500,162670980,12780,12780,12780,12780,0
|
|
20240103,162400,162670980,12780,12780,12780,12780,0
|
|
20240103,162300,162670980,12780,12780,12780,12780,0
|
|
20240103,162200,162670980,12780,12780,12780,12780,0
|
|
20240103,162100,162670980,12780,12780,12780,12780,0
|
|
20240103,162000,162670980,12780,12780,12780,12780,0
|
|
20240103,161900,162670980,12780,12780,12780,12780,0
|
|
20240103,161800,162670980,12780,12780,12780,12780,0
|
|
20240103,161700,162670980,12780,12780,12780,12780,0
|
|
20240103,161600,162670980,12780,12780,12780,12780,0
|
|
20240103,161500,162670980,12780,12780,12780,12780,0
|
|
20240103,161400,162670980,12780,12780,12780,12780,0
|
|
20240103,161300,162670980,12780,12780,12780,12780,0
|
|
20240103,161200,162670980,12780,12780,12780,12780,0
|
|
20240103,161100,162670980,12780,12780,12780,12780,0
|
|
20240103,161000,162670980,12780,12780,12780,12780,0
|
|
20240103,160900,162670980,12780,12780,12780,12780,0
|
|
20240103,160800,162670980,12780,12780,12780,12780,0
|
|
20240103,160700,162670980,12780,12780,12780,12780,0
|
|
20240103,160600,162670980,12780,12780,12780,12780,0
|
|
20240103,160500,162670980,12780,12780,12780,12780,0
|
|
20240103,160400,162670980,12780,12780,12780,12780,0
|
|
20240103,160300,162670980,12780,12780,12780,12780,0
|
|
20240103,160200,162670980,12780,12780,12780,12780,0
|
|
20240103,160100,162670980,12780,12780,12780,12780,0
|
|
20240103,160000,162670980,12780,12780,12780,12780,0
|
|
20240103,155900,162670980,12780,12780,12780,12780,0
|
|
20240103,155800,162670980,12780,12780,12780,12780,0
|
|
20240103,155700,162670980,12780,12780,12780,12780,556
|
|
20240103,155600,162670980,12780,12780,12780,12780,0
|
|
20240103,155500,162670980,12780,12780,12780,12780,0
|
|
20240103,155400,162670980,12780,12780,12780,12780,0
|
|
20240103,155300,162670980,12780,12780,12780,12780,0
|
|
20240103,155200,162670980,12780,12780,12780,12780,0
|
|
20240103,155100,162670980,12780,12780,12780,12780,0
|
|
20240103,155000,162670980,12780,12780,12780,12780,0
|
|
20240103,154900,162670980,12780,12780,12780,12780,0
|
|
20240103,154800,162670980,12780,12780,12780,12780,0
|
|
20240103,154700,162670980,12780,12780,12780,12780,0
|
|
20240103,154600,162670980,12780,12780,12780,12780,0
|
|
20240103,154500,162670980,12780,12780,12780,12780,0
|
|
20240103,154400,162670980,12780,12780,12780,12780,0
|
|
20240103,154300,162670980,12780,12780,12780,12780,0
|
|
20240103,154200,162670980,12780,12780,12780,12780,0
|
|
20240103,154100,162670980,12780,12780,12780,12780,0
|
|
20240103,154000,162670980,12780,12780,12780,12780,0
|
|
20240103,153900,162670980,12780,12780,12780,12780,0
|
|
20240103,153800,162670980,12780,12780,12780,12780,0
|
|
20240103,153700,162670980,12780,12780,12780,12780,0
|
|
20240103,153600,162670980,12780,12780,12780,12780,0
|
|
20240103,153500,162670980,12780,12780,12780,12780,0
|
|
20240103,153400,162670980,12780,12780,12780,12780,0
|
|
20240103,153300,162670980,12780,12780,12780,12780,0
|
|
20240103,153200,162670980,12780,12780,12780,12780,0
|
|
20240103,153100,162670980,12780,12780,12780,12780,0
|
|
20240103,153000,162670980,12780,12780,12780,12780,556
|
|
20240103,152900,155565300,12800,12800,12800,12800,0
|
|
20240103,152800,155565300,12800,12800,12800,12800,0
|
|
20240103,152700,155565300,12800,12800,12800,12800,0
|
|
20240103,152600,155565300,12800,12800,12800,12800,0
|
|
20240103,152500,155565300,12800,12800,12800,12800,0
|
|
20240103,152400,155565300,12800,12800,12800,12800,0
|
|
20240103,152300,155565300,12800,12800,12800,12800,0
|
|
20240103,152200,155565300,12800,12800,12800,12800,0
|
|
20240103,152100,155565300,12800,12800,12800,12800,0
|
|
20240103,152000,155565300,12800,12800,12800,12800,0
|
|
20240103,151900,155565300,12800,12800,12800,12800,1
|
|
20240103,151800,155552500,12790,12790,12790,12790,1
|
|
20240103,151700,155539710,12790,12790,12790,12790,3
|
|
20240103,151600,155501340,12800,12790,12800,12790,11
|
|
20240103,151500,155360640,12790,12790,12790,12790,22
|
|
20240103,151400,155079260,12790,12790,12790,12790,15
|
|
20240103,151300,154887410,12790,12790,12790,12790,0
|
|
20240103,151200,154887410,12790,12790,12790,12790,0
|
|
20240103,151100,154887410,12790,12790,12790,12790,0
|
|
20240103,151000,154887410,12790,12790,12790,12790,0
|
|
20240103,150900,154887410,12790,12790,12790,12790,0
|
|
20240103,150800,154887410,12790,12790,12790,12790,6
|
|
20240103,150700,154810670,12800,12800,12800,12800,0
|
|
20240103,150600,154810670,12800,12800,12800,12800,0
|
|
20240103,150500,154810670,12800,12810,12810,12800,380
|
|
20240103,150400,149943670,12800,12820,12820,12800,18
|
|
20240103,150300,149713250,12810,12810,12810,12810,0
|
|
20240103,150200,149713250,12810,12810,12810,12810,20
|
|
20240103,150100,149457050,12810,12810,12810,12810,1
|
|
20240103,150000,149444240,12810,12800,12810,12800,11
|
|
20240103,145900,149303360,12810,12810,12810,12810,55
|
|
20240103,145800,148598810,12810,12800,12810,12800,15
|
|
20240103,145700,148406760,12800,12800,12800,12800,60
|
|
20240103,145600,147638760,12800,12800,12800,12800,1
|
|
20240103,145500,147625960,12810,12810,12810,12810,50
|
|
20240103,145400,146985460,12810,12810,12810,12810,90
|
|
20240103,145300,145832560,12800,12800,12800,12800,39
|
|
20240103,145200,145333360,12810,12800,12810,12800,8
|
|
20240103,145100,145230950,12800,12800,12800,12800,20
|
|
20240103,145000,144974950,12800,12800,12800,12800,0
|
|
20240103,144900,144974950,12800,12800,12800,12800,1
|
|
20240103,144800,144962150,12800,12800,12800,12800,0
|
|
20240103,144700,144962150,12800,12800,12800,12800,0
|
|
20240103,144600,144962150,12800,12800,12800,12800,0
|
|
20240103,144500,144962150,12800,12800,12800,12800,0
|
|
20240103,144400,144962150,12800,12800,12800,12800,0
|
|
20240103,144300,144962150,12800,12800,12800,12800,1
|
|
20240103,144200,144949350,12800,12800,12800,12800,0
|
|
20240103,144100,144949350,12800,12800,12800,12800,10
|
|
20240103,144000,144821350,12800,12800,12800,12800,0
|
|
20240103,143900,144821350,12800,12800,12800,12800,2
|
|
20240103,143800,144795750,12800,12800,12800,12800,3
|
|
20240103,143700,144757350,12800,12800,12800,12800,2
|
|
20240103,143600,144731750,12800,12800,12800,12800,9
|
|
20240103,143500,144616550,12780,12780,12780,12780,0
|
|
20240103,143400,144616550,12780,12780,12780,12780,0
|
|
20240103,143300,144616550,12780,12780,12780,12780,10
|
|
20240103,143200,144488750,12800,12800,12800,12800,0
|
|
20240103,143100,144488750,12800,12790,12800,12790,123
|
|
20240103,143000,142914580,12800,12800,12800,12800,0
|
|
20240103,142900,142914580,12800,12800,12800,12800,0
|
|
20240103,142800,142914580,12800,12800,12800,12800,0
|
|
20240103,142700,142914580,12800,12800,12800,12800,7
|
|
20240103,142600,142824980,12800,12800,12800,12800,1
|
|
20240103,142500,142812180,12800,12800,12800,12800,0
|
|
20240103,142400,142812180,12800,12800,12800,12800,0
|
|
20240103,142300,142812180,12800,12800,12800,12800,100
|
|
20240103,142200,141532180,12800,12800,12800,12800,0
|
|
20240103,142100,141532180,12800,12800,12800,12800,0
|
|
20240103,142000,141532180,12800,12800,12800,12800,0
|
|
20240103,141900,141532180,12800,12800,12800,12800,0
|
|
20240103,141800,141532180,12800,12800,12800,12800,1
|
|
20240103,141700,141519380,12800,12800,12800,12800,0
|
|
20240103,141600,141519380,12800,12800,12800,12800,0
|
|
20240103,141500,141519380,12800,12800,12800,12800,0
|
|
20240103,141400,141519380,12800,12800,12800,12800,0
|
|
20240103,141300,141519380,12800,12800,12800,12800,0
|
|
20240103,141200,141519380,12800,12800,12800,12800,18
|
|
20240103,141100,141288980,12800,12800,12800,12800,49
|
|
20240103,141000,140661780,12810,12810,12810,12810,0
|
|
20240103,140900,140661780,12810,12810,12810,12810,0
|
|
20240103,140800,140661780,12810,12810,12810,12810,200
|
|
20240103,140700,138099780,12780,12780,12780,12780,0
|
|
20240103,140600,138099780,12780,12780,12780,12780,3
|
|
20240103,140500,138061440,12820,12820,12820,12820,0
|
|
20240103,140400,138061440,12820,12820,12820,12820,0
|
|
20240103,140300,138061440,12820,12820,12820,12820,0
|
|
20240103,140200,138061440,12820,12820,12820,12820,0
|
|
20240103,140100,138061440,12820,12820,12820,12820,1
|
|
20240103,140000,138048620,12820,12820,12820,12820,0
|
|
20240103,135900,138048620,12820,12820,12820,12820,0
|
|
20240103,135800,138048620,12820,12820,12820,12820,0
|
|
20240103,135700,138048620,12820,12820,12820,12820,0
|
|
20240103,135600,138048620,12820,12820,12820,12820,0
|
|
20240103,135500,138048620,12820,12820,12820,12820,0
|
|
20240103,135400,138048620,12820,12790,12820,12790,89
|
|
20240103,135300,136910280,12790,12790,12790,12790,7
|
|
20240103,135200,136820750,12790,12790,12790,12790,0
|
|
20240103,135100,136820750,12790,12790,12790,12790,0
|
|
20240103,135000,136820750,12790,12790,12790,12790,0
|
|
20240103,134900,136820750,12790,12790,12790,12790,0
|
|
20240103,134800,136820750,12790,12790,12790,12790,169
|
|
20240103,134700,134659240,12790,12790,12790,12790,0
|
|
20240103,134600,134659240,12790,12790,12790,12790,0
|
|
20240103,134500,134659240,12790,12790,12790,12790,1
|
|
20240103,134400,134646450,12770,12770,12770,12770,0
|
|
20240103,134300,134646450,12770,12770,12770,12770,0
|
|
20240103,134200,134646450,12770,12770,12770,12770,0
|
|
20240103,134100,134646450,12770,12780,12780,12770,23
|
|
20240103,134000,134352700,12790,12790,12790,12790,1
|
|
20240103,133900,134339910,12790,12790,12790,12790,1
|
|
20240103,133800,134327120,12770,12770,12770,12770,0
|
|
20240103,133700,134327120,12770,12770,12770,12770,0
|
|
20240103,133600,134327120,12770,12770,12770,12770,0
|
|
20240103,133500,134327120,12770,12770,12770,12770,0
|
|
20240103,133400,134327120,12770,12770,12770,12770,0
|
|
20240103,133300,134327120,12770,12770,12770,12770,21
|
|
20240103,133200,134058950,12790,12790,12790,12790,50
|
|
20240103,133100,133419450,12790,12790,12790,12790,27
|
|
20240103,133000,133074120,12790,12790,12790,12790,0
|
|
20240103,132900,133074120,12790,12790,12790,12790,56
|
|
20240103,132800,132357880,12780,12780,12780,12780,1
|
|
20240103,132700,132345100,12780,12780,12780,12780,2
|
|
20240103,132600,132319540,12780,12780,12780,12780,0
|
|
20240103,132500,132319540,12780,12780,12780,12780,60
|
|
20240103,132400,131552740,12780,12780,12780,12780,0
|
|
20240103,132300,131552740,12780,12780,12780,12780,0
|
|
20240103,132200,131552740,12780,12780,12780,12780,0
|
|
20240103,132100,131552740,12780,12780,12780,12780,30
|
|
20240103,132000,131169340,12780,12780,12780,12780,1
|
|
20240103,131900,131156560,12780,12780,12780,12780,0
|
|
20240103,131800,131156560,12780,12780,12780,12780,0
|
|
20240103,131700,131156560,12780,12780,12780,12780,28
|
|
20240103,131600,130798720,12780,12780,12780,12780,0
|
|
20240103,131500,130798720,12780,12780,12780,12780,1
|
|
20240103,131400,130785940,12780,12780,12780,12780,1
|
|
20240103,131300,130773160,12790,12790,12790,12790,0
|
|
20240103,131200,130773160,12790,12780,12790,12780,94
|
|
20240103,131100,129570990,12780,12780,12780,12780,0
|
|
20240103,131000,129570990,12780,12780,12780,12780,0
|
|
20240103,130900,129570990,12780,12780,12780,12780,0
|
|
20240103,130800,129570990,12780,12780,12780,12780,6
|
|
20240103,130700,129494310,12780,12780,12780,12780,0
|
|
20240103,130600,129494310,12780,12780,12780,12780,0
|
|
20240103,130500,129494310,12780,12790,12790,12780,30
|
|
20240103,130400,129110790,12790,12790,12790,12790,0
|
|
20240103,130300,129110790,12790,12790,12790,12790,0
|
|
20240103,130200,129110790,12790,12790,12790,12790,2
|
|
20240103,130100,129085210,12790,12790,12790,12790,0
|
|
20240103,130000,129085210,12790,12790,12790,12790,261
|
|
20240103,125900,125747020,12790,12790,12790,12790,200
|
|
20240103,125800,123189020,12790,12790,12790,12790,0
|
|
20240103,125700,123189020,12790,12790,12790,12790,0
|
|
20240103,125600,123189020,12790,12790,12790,12790,10
|
|
20240103,125500,123061120,12790,12790,12790,12790,1
|
|
20240103,125400,123048330,12780,12780,12780,12780,0
|
|
20240103,125300,123048330,12780,12780,12780,12780,0
|
|
20240103,125200,123048330,12780,12780,12780,12780,20
|
|
20240103,125100,122792730,12780,12780,12780,12780,0
|
|
20240103,125000,122792730,12780,12780,12780,12780,104
|
|
20240103,124900,121463610,12790,12790,12790,12790,43
|
|
20240103,124800,120913640,12790,12790,12790,12790,60
|
|
20240103,124700,120146240,12790,12790,12790,12790,0
|
|
20240103,124600,120146240,12790,12790,12790,12790,17
|
|
20240103,124500,119928810,12790,12790,12790,12790,0
|
|
20240103,124400,119928810,12790,12790,12790,12790,1
|
|
20240103,124300,119916020,12800,12800,12800,12800,0
|
|
20240103,124200,119916020,12800,12800,12800,12800,0
|
|
20240103,124100,119916020,12800,12800,12800,12800,0
|
|
20240103,124000,119916020,12800,12800,12800,12800,0
|
|
20240103,123900,119916020,12800,12800,12800,12800,0
|
|
20240103,123800,119916020,12800,12780,12800,12780,12
|
|
20240103,123700,119762640,12790,12800,12800,12790,29
|
|
20240103,123600,119391530,12800,12800,12800,12800,0
|
|
20240103,123500,119391530,12800,12800,12800,12800,0
|
|
20240103,123400,119391530,12800,12800,12800,12800,0
|
|
20240103,123300,119391530,12800,12800,12800,12800,0
|
|
20240103,123200,119391530,12800,12800,12800,12800,1
|
|
20240103,123100,119378730,12790,12790,12790,12790,15
|
|
20240103,123000,119186880,12800,12800,12800,12800,90
|
|
20240103,122900,118034880,12800,12800,12800,12800,0
|
|
20240103,122800,118034880,12800,12800,12800,12800,0
|
|
20240103,122700,118034880,12800,12800,12800,12800,0
|
|
20240103,122600,118034880,12800,12800,12800,12800,0
|
|
20240103,122500,118034880,12800,12800,12800,12800,0
|
|
20240103,122400,118034880,12800,12800,12800,12800,1
|
|
20240103,122300,118022080,12800,12800,12800,12800,10
|
|
20240103,122200,117894080,12800,12800,12800,12800,20
|
|
20240103,122100,117638080,12800,12800,12800,12800,66
|
|
20240103,122000,116793280,12800,12800,12800,12800,63
|
|
20240103,121900,115986880,12800,12800,12800,12800,0
|
|
20240103,121800,115986880,12800,12800,12800,12800,0
|
|
20240103,121700,115986880,12800,12800,12800,12800,300
|
|
20240103,121600,112146880,12800,12800,12800,12800,6
|
|
20240103,121500,112070080,12820,12810,12820,12810,165
|
|
20240103,121400,109955430,12810,12810,12810,12810,0
|
|
20240103,121300,109955430,12810,12810,12810,12810,1
|
|
20240103,121200,109942620,12810,12810,12810,12810,134
|
|
20240103,121100,108226080,12820,12820,12820,12820,0
|
|
20240103,121000,108226080,12820,12820,12820,12820,1
|
|
20240103,120900,108213260,12810,12810,12810,12810,3
|
|
20240103,120800,108174830,12820,12820,12820,12820,0
|
|
20240103,120700,108174830,12820,12820,12820,12820,0
|
|
20240103,120600,108174830,12820,12820,12820,12820,0
|
|
20240103,120500,108174830,12820,12820,12820,12810,80
|
|
20240103,120400,107149930,12820,12820,12820,12820,0
|
|
20240103,120300,107149930,12820,12820,12820,12820,0
|
|
20240103,120200,107149930,12820,12820,12820,12820,0
|
|
20240103,120100,107149930,12820,12820,12820,12820,101
|
|
20240103,120000,105855110,12810,12810,12810,12810,0
|
|
20240103,115900,105855110,12810,12810,12810,12810,0
|
|
20240103,115800,105855110,12810,12810,12810,12810,0
|
|
20240103,115700,105855110,12810,12810,12810,12810,0
|
|
20240103,115600,105855110,12810,12810,12810,12810,7
|
|
20240103,115500,105765440,12820,12820,12820,12820,1
|
|
20240103,115400,105752620,12830,12830,12830,12830,9
|
|
20240103,115300,105637150,12830,12830,12830,12830,1
|
|
20240103,115200,105624320,12830,12830,12830,12830,0
|
|
20240103,115100,105624320,12830,12830,12830,12830,0
|
|
20240103,115000,105624320,12830,12830,12830,12830,0
|
|
20240103,114900,105624320,12830,12830,12830,12830,10
|
|
20240103,114800,105496020,12840,12840,12840,12840,0
|
|
20240103,114700,105496020,12840,12840,12840,12840,0
|
|
20240103,114600,105496020,12840,12840,12840,12840,0
|
|
20240103,114500,105496020,12840,12840,12840,12840,0
|
|
20240103,114400,105496020,12840,12840,12840,12840,120
|
|
20240103,114300,103955220,12840,12840,12840,12840,0
|
|
20240103,114200,103955220,12840,12840,12840,12840,0
|
|
20240103,114100,103955220,12840,12840,12840,12840,0
|
|
20240103,114000,103955220,12840,12840,12840,12840,0
|
|
20240103,113900,103955220,12840,12840,12840,12840,0
|
|
20240103,113800,103955220,12840,12840,12840,12840,0
|
|
20240103,113700,103955220,12840,12840,12840,12840,0
|
|
20240103,113600,103955220,12840,12840,12840,12840,0
|
|
20240103,113500,103955220,12840,12840,12840,12840,0
|
|
20240103,113400,103955220,12840,12840,12840,12840,0
|
|
20240103,113300,103955220,12840,12840,12840,12840,0
|
|
20240103,113200,103955220,12840,12840,12840,12840,10
|
|
20240103,113100,103826820,12840,12840,12840,12840,2
|
|
20240103,113000,103801140,12840,12840,12840,12840,0
|
|
20240103,112900,103801140,12840,12840,12840,12840,1
|
|
20240103,112800,103788300,12830,12830,12830,12830,0
|
|
20240103,112700,103788300,12830,12830,12830,12830,0
|
|
20240103,112600,103788300,12830,12830,12830,12830,1
|
|
20240103,112500,103775470,12830,12830,12830,12830,8
|
|
20240103,112400,103672830,12840,12840,12840,12840,1
|
|
20240103,112300,103659990,12830,12830,12830,12830,2
|
|
20240103,112200,103634330,12840,12840,12840,12840,30
|
|
20240103,112100,103249130,12850,12850,12850,12850,2
|
|
20240103,112000,103223430,12850,12850,12850,12850,5
|
|
20240103,111900,103159180,12850,12850,12850,12850,0
|
|
20240103,111800,103159180,12850,12850,12850,12850,0
|
|
20240103,111700,103159180,12850,12850,12850,12850,10
|
|
20240103,111600,103030680,12850,12850,12850,12850,0
|
|
20240103,111500,103030680,12850,12850,12850,12850,0
|
|
20240103,111400,103030680,12850,12850,12850,12850,0
|
|
20240103,111300,103030680,12850,12850,12850,12850,100
|
|
20240103,111200,101745680,12850,12850,12850,12850,0
|
|
20240103,111100,101745680,12850,12850,12850,12850,6
|
|
20240103,111000,101668580,12860,12860,12860,12850,82
|
|
20240103,110900,100614070,12860,12860,12860,12860,0
|
|
20240103,110800,100614070,12860,12860,12860,12860,0
|
|
20240103,110700,100614070,12860,12860,12860,12860,0
|
|
20240103,110600,100614070,12860,12860,12860,12860,9
|
|
20240103,110500,100498330,12860,12860,12860,12860,0
|
|
20240103,110400,100498330,12860,12860,12860,12860,92
|
|
20240103,110300,99315210,12860,12860,12860,12860,0
|
|
20240103,110200,99315210,12860,12860,12860,12860,0
|
|
20240103,110100,99315210,12860,12860,12860,12860,0
|
|
20240103,110000,99315210,12860,12870,12870,12860,32
|
|
20240103,105900,98903650,12860,12860,12860,12860,4
|
|
20240103,105800,98852210,12860,12860,12860,12860,2
|
|
20240103,105700,98826490,12860,12860,12860,12860,2
|
|
20240103,105600,98800770,12860,12860,12860,12860,3
|
|
20240103,105500,98762190,12860,12830,12860,12830,2
|
|
20240103,105400,98736500,12860,12860,12860,12860,4
|
|
20240103,105300,98685060,12860,12860,12860,12860,0
|
|
20240103,105200,98685060,12860,12860,12860,12860,3
|
|
20240103,105100,98646480,12860,12860,12860,12860,3
|
|
20240103,105000,98607900,12860,12860,12860,12860,1
|
|
20240103,104900,98595040,12860,12860,12860,12860,2
|
|
20240103,104800,98569320,12860,12860,12860,12860,3
|
|
20240103,104700,98530740,12870,12870,12870,12870,2
|
|
20240103,104600,98505000,12830,12830,12830,12830,1
|
|
20240103,104500,98492170,12870,12870,12870,12870,4
|
|
20240103,104400,98440690,12870,12870,12870,12870,13
|
|
20240103,104300,98273380,12870,12830,12870,12830,2
|
|
20240103,104200,98247680,12870,12800,12870,12800,644
|
|
20240103,104100,90003990,12800,12800,12800,12800,2
|
|
20240103,104000,89978390,12800,12800,12800,12800,1
|
|
20240103,103900,89965590,12800,12800,12800,12800,2
|
|
20240103,103800,89939990,12800,12800,12800,12800,2
|
|
20240103,103700,89914390,12800,12800,12800,12800,3
|
|
20240103,103600,89875990,12800,12800,12800,12800,2
|
|
20240103,103500,89850390,12800,12800,12800,12800,2
|
|
20240103,103400,89824790,12800,12780,12800,12780,13
|
|
20240103,103300,89658630,12800,12800,12800,12800,3
|
|
20240103,103200,89620230,12800,12800,12800,12770,18
|
|
20240103,103100,89390150,12800,12800,12800,12800,24
|
|
20240103,103000,89082950,12800,12800,12800,12800,4
|
|
20240103,102900,89031750,12800,12800,12800,12800,1
|
|
20240103,102800,89018950,12800,12800,12800,12800,2
|
|
20240103,102700,88993350,12800,12800,12800,12800,2
|
|
20240103,102600,88967750,12800,12790,12800,12790,502
|
|
20240103,102500,82542780,12790,12790,12790,12790,1
|
|
20240103,102400,82529990,12780,12780,12780,12780,1
|
|
20240103,102300,82517210,12770,12770,12770,12770,2
|
|
20240103,102200,82491670,12770,12770,12770,12770,22
|
|
20240103,102100,82210730,12770,12770,12770,12770,3
|
|
20240103,102000,82172420,12770,12770,12770,12770,0
|
|
20240103,101900,82172420,12770,12770,12770,12770,3
|
|
20240103,101800,82134110,12770,12770,12770,12770,2
|
|
20240103,101700,82108570,12760,12750,12760,12750,40
|
|
20240103,101600,81598320,12760,12760,12760,12760,2
|
|
20240103,101500,81572800,12760,12760,12760,12760,13
|
|
20240103,101400,81406920,12760,12770,12770,12760,60
|
|
20240103,101300,80641300,12800,12800,12800,12800,0
|
|
20240103,101200,80641300,12800,12760,12800,12760,103
|
|
20240103,101100,79326900,12770,12800,12800,12770,102
|
|
20240103,101000,78024300,12800,12800,12800,12800,2
|
|
20240103,100900,77998700,12800,12800,12800,12800,3
|
|
20240103,100800,77960300,12800,12770,12800,12770,4
|
|
20240103,100700,77909190,12800,12800,12800,12800,102
|
|
20240103,100600,76603590,12800,12800,12800,12800,2
|
|
20240103,100500,76577990,12800,12780,12800,12780,5
|
|
20240103,100400,76514030,12780,12780,12780,12780,2
|
|
20240103,100300,76488470,12780,12780,12780,12780,3
|
|
20240103,100200,76450130,12780,12780,12780,12780,2
|
|
20240103,100100,76424570,12780,12780,12780,12780,1
|
|
20240103,100000,76411790,12780,12780,12780,12780,3
|
|
20240103,095900,76373450,12780,12780,12780,12780,2
|
|
20240103,095800,76347890,12780,12780,12780,12780,2
|
|
20240103,095700,76322330,12780,12780,12780,12780,2
|
|
20240103,095600,76296770,12780,12780,12780,12780,3
|
|
20240103,095500,76258430,12780,12780,12780,12780,2
|
|
20240103,095400,76232870,12780,12780,12780,12780,2
|
|
20240103,095300,76207310,12780,12780,12780,12780,2
|
|
20240103,095200,76181750,12780,12780,12780,12780,101
|
|
20240103,095100,74890970,12780,12780,12780,12780,3
|
|
20240103,095000,74852630,12780,12780,12780,12780,1
|
|
20240103,094900,74839850,12780,12780,12780,12780,3
|
|
20240103,094800,74801510,12780,12780,12780,12780,103
|
|
20240103,094700,73485170,12780,12780,12780,12780,150
|
|
20240103,094600,71568170,12780,12750,12780,12740,78
|
|
20240103,094500,70574020,12780,12780,12780,12780,3
|
|
20240103,094400,70535680,12780,12780,12780,12780,10
|
|
20240103,094300,70407880,12800,12800,12800,12800,1
|
|
20240103,094200,70395080,12760,12800,12800,12760,282
|
|
20240103,094100,66795480,12800,12800,12800,12800,3
|
|
20240103,094000,66757080,12760,12760,12760,12760,50
|
|
20240103,093900,66119080,12800,12800,12800,12800,4
|
|
20240103,093800,66067880,12800,12800,12800,12800,1
|
|
20240103,093700,66055080,12770,12820,12820,12760,43
|
|
20240103,093600,65506000,12820,12820,12820,12820,164
|
|
20240103,093500,63403520,12800,12780,12830,12780,2187
|
|
20240103,093400,35406500,12780,12780,12780,12780,2
|
|
20240103,093300,35380940,12780,12780,12780,12780,2
|
|
20240103,093200,35355380,12780,12780,12780,12780,3
|
|
20240103,093100,35317040,12780,12780,12780,12780,1
|
|
20240103,093000,35304260,12780,12780,12780,12780,9
|
|
20240103,092900,35189240,12780,12770,12780,12770,3
|
|
20240103,092800,35150910,12770,12750,12770,12750,52
|
|
20240103,092700,34487870,12750,12750,12750,12750,5
|
|
20240103,092600,34424120,12750,12750,12760,12750,151
|
|
20240103,092500,32498860,12740,12760,12760,12740,872
|
|
20240103,092400,21389540,12760,12760,12760,12760,2
|
|
20240103,092300,21364020,12760,12760,12760,12760,3
|
|
20240103,092200,21325740,12760,12760,12760,12760,3
|
|
20240103,092100,21287460,12760,12760,12760,12760,3
|
|
20240103,092000,21249180,12750,12780,12780,12750,688
|
|
20240103,091900,12474200,12760,12790,12790,12760,106
|
|
20240103,091800,11118550,12790,12790,12790,12790,3
|
|
20240103,091700,11080180,12790,12790,12790,12790,1
|
|
20240103,091600,11067390,12790,12790,12790,12790,2
|
|
20240103,091500,11041810,12790,12790,12790,12790,3
|
|
20240103,091400,11003440,12790,12790,12790,12790,1
|
|
20240103,091300,10990650,12790,12790,12790,12790,3
|
|
20240103,091200,10952280,12750,12790,12790,12750,4
|
|
20240103,091100,10901160,12760,12760,12800,12760,104
|
|
20240103,091000,9574040,12800,12770,12800,12770,4
|
|
20240103,090900,9522910,12770,12770,12770,12770,3
|
|
20240103,090800,9484600,12750,12800,12800,12750,21
|
|
20240103,090700,9216370,12800,12800,12800,12800,2
|
|
20240103,090600,9190770,12800,12800,12800,12800,4
|
|
20240103,090500,9139570,12800,12780,12800,12770,4
|
|
20240103,090400,9088420,12800,12790,12800,12790,4
|
|
20240103,090300,9037230,12800,12800,12800,12800,2
|
|
20240103,090200,9011630,12800,12800,12800,12790,528
|
|
20240103,090100,2254300,12800,12800,12800,12800,10
|
|
20240103,090000,2126300,12890,12800,12890,12800,166
|