659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195600,172898250,12830,12830,12830,12830,302
|
|
20240104,195500,172898250,12830,12830,12830,12830,0
|
|
20240104,195400,172898250,12830,12830,12830,12830,0
|
|
20240104,195300,172898250,12830,12830,12830,12830,0
|
|
20240104,195200,172898250,12830,12830,12830,12830,0
|
|
20240104,195100,172898250,12830,12830,12830,12830,0
|
|
20240104,195000,172898250,12830,12830,12830,12830,0
|
|
20240104,194900,172898250,12830,12830,12830,12830,0
|
|
20240104,194800,172898250,12830,12830,12830,12830,0
|
|
20240104,194700,172898250,12830,12830,12830,12830,0
|
|
20240104,194600,172898250,12830,12830,12830,12830,0
|
|
20240104,194500,172898250,12830,12830,12830,12830,0
|
|
20240104,194400,172898250,12830,12830,12830,12830,0
|
|
20240104,194300,172898250,12830,12830,12830,12830,0
|
|
20240104,194200,172898250,12830,12830,12830,12830,0
|
|
20240104,194100,172898250,12830,12830,12830,12830,0
|
|
20240104,194000,172898250,12830,12830,12830,12830,0
|
|
20240104,193900,172898250,12830,12830,12830,12830,0
|
|
20240104,193800,172898250,12830,12830,12830,12830,0
|
|
20240104,193700,172898250,12830,12830,12830,12830,0
|
|
20240104,193600,172898250,12830,12830,12830,12830,0
|
|
20240104,193500,172898250,12830,12830,12830,12830,0
|
|
20240104,193400,172898250,12830,12830,12830,12830,0
|
|
20240104,193300,172898250,12830,12830,12830,12830,0
|
|
20240104,193200,172898250,12830,12830,12830,12830,0
|
|
20240104,193100,172898250,12830,12830,12830,12830,0
|
|
20240104,193000,172898250,12830,12830,12830,12830,0
|
|
20240104,192900,172898250,12830,12830,12830,12830,0
|
|
20240104,192800,172898250,12830,12830,12830,12830,0
|
|
20240104,192700,172898250,12830,12830,12830,12830,0
|
|
20240104,192600,172898250,12830,12830,12830,12830,302
|
|
20240104,192500,172898250,12830,12830,12830,12830,0
|
|
20240104,192400,172898250,12830,12830,12830,12830,0
|
|
20240104,192300,172898250,12830,12830,12830,12830,0
|
|
20240104,192200,172898250,12830,12830,12830,12830,0
|
|
20240104,192100,172898250,12830,12830,12830,12830,0
|
|
20240104,192000,172898250,12830,12830,12830,12830,0
|
|
20240104,191900,172898250,12830,12830,12830,12830,0
|
|
20240104,191800,172898250,12830,12830,12830,12830,0
|
|
20240104,191700,172898250,12830,12830,12830,12830,0
|
|
20240104,191600,172898250,12830,12830,12830,12830,0
|
|
20240104,191500,172898250,12830,12830,12830,12830,0
|
|
20240104,191400,172898250,12830,12830,12830,12830,0
|
|
20240104,191300,172898250,12830,12830,12830,12830,0
|
|
20240104,191200,172898250,12830,12830,12830,12830,0
|
|
20240104,191100,172898250,12830,12830,12830,12830,0
|
|
20240104,191000,172898250,12830,12830,12830,12830,0
|
|
20240104,190900,172898250,12830,12830,12830,12830,0
|
|
20240104,190800,172898250,12830,12830,12830,12830,0
|
|
20240104,190700,172898250,12830,12830,12830,12830,0
|
|
20240104,190600,172898250,12830,12830,12830,12830,0
|
|
20240104,190500,172898250,12830,12830,12830,12830,0
|
|
20240104,190400,172898250,12830,12830,12830,12830,0
|
|
20240104,190300,172898250,12830,12830,12830,12830,0
|
|
20240104,190200,172898250,12830,12830,12830,12830,0
|
|
20240104,190100,172898250,12830,12830,12830,12830,0
|
|
20240104,190000,172898250,12830,12830,12830,12830,0
|
|
20240104,185900,172898250,12830,12830,12830,12830,0
|
|
20240104,185800,172898250,12830,12830,12830,12830,0
|
|
20240104,185700,172898250,12830,12830,12830,12830,0
|
|
20240104,185600,172898250,12830,12830,12830,12830,302
|
|
20240104,185500,172898250,12830,12830,12830,12830,0
|
|
20240104,185400,172898250,12830,12830,12830,12830,0
|
|
20240104,185300,172898250,12830,12830,12830,12830,0
|
|
20240104,185200,172898250,12830,12830,12830,12830,0
|
|
20240104,185100,172898250,12830,12830,12830,12830,0
|
|
20240104,185000,172898250,12830,12830,12830,12830,0
|
|
20240104,184900,172898250,12830,12830,12830,12830,0
|
|
20240104,184800,172898250,12830,12830,12830,12830,0
|
|
20240104,184700,172898250,12830,12830,12830,12830,0
|
|
20240104,184600,172898250,12830,12830,12830,12830,0
|
|
20240104,184500,172898250,12830,12830,12830,12830,0
|
|
20240104,184400,172898250,12830,12830,12830,12830,0
|
|
20240104,184300,172898250,12830,12830,12830,12830,0
|
|
20240104,184200,172898250,12830,12830,12830,12830,0
|
|
20240104,184100,172898250,12830,12830,12830,12830,0
|
|
20240104,184000,172898250,12830,12830,12830,12830,0
|
|
20240104,183900,172898250,12830,12830,12830,12830,0
|
|
20240104,183800,172898250,12830,12830,12830,12830,0
|
|
20240104,183700,172898250,12830,12830,12830,12830,0
|
|
20240104,183600,172898250,12830,12830,12830,12830,0
|
|
20240104,183500,172898250,12830,12830,12830,12830,0
|
|
20240104,183400,172898250,12830,12830,12830,12830,0
|
|
20240104,183300,172898250,12830,12830,12830,12830,0
|
|
20240104,183200,172898250,12830,12830,12830,12830,0
|
|
20240104,183100,172898250,12830,12830,12830,12830,0
|
|
20240104,183000,172898250,12830,12830,12830,12830,0
|
|
20240104,182900,172898250,12830,12830,12830,12830,0
|
|
20240104,182800,172898250,12830,12830,12830,12830,0
|
|
20240104,182700,172898250,12830,12830,12830,12830,0
|
|
20240104,182600,172898250,12830,12830,12830,12830,302
|
|
20240104,182500,172898250,12830,12830,12830,12830,0
|
|
20240104,182400,172898250,12830,12830,12830,12830,0
|
|
20240104,182300,172898250,12830,12830,12830,12830,0
|
|
20240104,182200,172898250,12830,12830,12830,12830,0
|
|
20240104,182100,172898250,12830,12830,12830,12830,0
|
|
20240104,182000,172898250,12830,12830,12830,12830,0
|
|
20240104,181900,172898250,12830,12830,12830,12830,0
|
|
20240104,181800,172898250,12830,12830,12830,12830,0
|
|
20240104,181700,172898250,12830,12830,12830,12830,0
|
|
20240104,181600,172898250,12830,12830,12830,12830,0
|
|
20240104,181500,172898250,12830,12830,12830,12830,0
|
|
20240104,181400,172898250,12830,12830,12830,12830,0
|
|
20240104,181300,172898250,12830,12830,12830,12830,0
|
|
20240104,181200,172898250,12830,12830,12830,12830,0
|
|
20240104,181100,172898250,12830,12830,12830,12830,0
|
|
20240104,181000,172898250,12830,12830,12830,12830,0
|
|
20240104,180900,172898250,12830,12830,12830,12830,0
|
|
20240104,180800,172898250,12830,12830,12830,12830,0
|
|
20240104,180700,172898250,12830,12830,12830,12830,0
|
|
20240104,180600,172898250,12830,12830,12830,12830,0
|
|
20240104,180500,172898250,12830,12830,12830,12830,0
|
|
20240104,180400,172898250,12830,12830,12830,12830,0
|
|
20240104,180300,172898250,12830,12830,12830,12830,0
|
|
20240104,180200,172898250,12830,12830,12830,12830,0
|
|
20240104,180100,172898250,12830,12830,12830,12830,0
|
|
20240104,180000,172898250,12830,12830,12830,12830,0
|
|
20240104,175900,172898250,12830,12830,12830,12830,0
|
|
20240104,175800,172898250,12830,12830,12830,12830,0
|
|
20240104,175700,172898250,12830,12830,12830,12830,0
|
|
20240104,175600,172898250,12830,12830,12830,12830,302
|
|
20240104,175500,172898250,12830,12830,12830,12830,0
|
|
20240104,175400,172898250,12830,12830,12830,12830,0
|
|
20240104,175300,172898250,12830,12830,12830,12830,0
|
|
20240104,175200,172898250,12830,12830,12830,12830,0
|
|
20240104,175100,172898250,12830,12830,12830,12830,0
|
|
20240104,175000,172898250,12830,12830,12830,12830,0
|
|
20240104,174900,172898250,12830,12830,12830,12830,0
|
|
20240104,174800,172898250,12830,12830,12830,12830,0
|
|
20240104,174700,172898250,12830,12830,12830,12830,0
|
|
20240104,174600,172898250,12830,12830,12830,12830,0
|
|
20240104,174500,172898250,12830,12830,12830,12830,0
|
|
20240104,174400,172898250,12830,12830,12830,12830,0
|
|
20240104,174300,172898250,12830,12830,12830,12830,0
|
|
20240104,174200,172898250,12830,12830,12830,12830,0
|
|
20240104,174100,172898250,12830,12830,12830,12830,0
|
|
20240104,174000,172898250,12830,12830,12830,12830,0
|
|
20240104,173900,172898250,12830,12830,12830,12830,0
|
|
20240104,173800,172898250,12830,12830,12830,12830,0
|
|
20240104,173700,172898250,12830,12830,12830,12830,0
|
|
20240104,173600,172898250,12830,12830,12830,12830,0
|
|
20240104,173500,172898250,12830,12830,12830,12830,0
|
|
20240104,173400,172898250,12830,12830,12830,12830,0
|
|
20240104,173300,172898250,12830,12830,12830,12830,0
|
|
20240104,173200,172898250,12830,12830,12830,12830,0
|
|
20240104,173100,172898250,12830,12830,12830,12830,0
|
|
20240104,173000,172898250,12830,12830,12830,12830,0
|
|
20240104,172900,172898250,12830,12830,12830,12830,0
|
|
20240104,172800,172898250,12830,12830,12830,12830,0
|
|
20240104,172700,172898250,12830,12830,12830,12830,0
|
|
20240104,172600,172898250,12830,12830,12830,12830,302
|
|
20240104,172500,172898250,12830,12830,12830,12830,0
|
|
20240104,172400,172898250,12830,12830,12830,12830,0
|
|
20240104,172300,172898250,12830,12830,12830,12830,0
|
|
20240104,172200,172898250,12830,12830,12830,12830,0
|
|
20240104,172100,172898250,12830,12830,12830,12830,0
|
|
20240104,172000,172898250,12830,12830,12830,12830,0
|
|
20240104,171900,172898250,12830,12830,12830,12830,0
|
|
20240104,171800,172898250,12830,12830,12830,12830,0
|
|
20240104,171700,172898250,12830,12830,12830,12830,0
|
|
20240104,171600,172898250,12830,12830,12830,12830,0
|
|
20240104,171500,172898250,12830,12830,12830,12830,0
|
|
20240104,171400,172898250,12830,12830,12830,12830,0
|
|
20240104,171300,172898250,12830,12830,12830,12830,0
|
|
20240104,171200,172898250,12830,12830,12830,12830,0
|
|
20240104,171100,172898250,12830,12830,12830,12830,0
|
|
20240104,171000,172898250,12830,12830,12830,12830,0
|
|
20240104,170900,172898250,12830,12830,12830,12830,0
|
|
20240104,170800,172898250,12830,12830,12830,12830,0
|
|
20240104,170700,172898250,12830,12830,12830,12830,0
|
|
20240104,170600,172898250,12830,12830,12830,12830,0
|
|
20240104,170500,172898250,12830,12830,12830,12830,0
|
|
20240104,170400,172898250,12830,12830,12830,12830,0
|
|
20240104,170300,172898250,12830,12830,12830,12830,0
|
|
20240104,170200,172898250,12830,12830,12830,12830,0
|
|
20240104,170100,172898250,12830,12830,12830,12830,0
|
|
20240104,170000,172898250,12830,12830,12830,12830,0
|
|
20240104,165900,172898250,12830,12830,12830,12830,0
|
|
20240104,165800,172898250,12830,12830,12830,12830,0
|
|
20240104,165700,172898250,12830,12830,12830,12830,0
|
|
20240104,165600,172898250,12830,12830,12830,12830,302
|
|
20240104,165500,172898250,12830,12830,12830,12830,0
|
|
20240104,165400,172898250,12830,12830,12830,12830,0
|
|
20240104,165300,172898250,12830,12830,12830,12830,0
|
|
20240104,165200,172898250,12830,12830,12830,12830,0
|
|
20240104,165100,172898250,12830,12830,12830,12830,0
|
|
20240104,165000,172898250,12830,12830,12830,12830,0
|
|
20240104,164900,172898250,12830,12830,12830,12830,0
|
|
20240104,164800,172898250,12830,12830,12830,12830,0
|
|
20240104,164700,172898250,12830,12830,12830,12830,0
|
|
20240104,164600,172898250,12830,12830,12830,12830,0
|
|
20240104,164500,172898250,12830,12830,12830,12830,0
|
|
20240104,164400,172898250,12830,12830,12830,12830,0
|
|
20240104,164300,172898250,12830,12830,12830,12830,0
|
|
20240104,164200,172898250,12830,12830,12830,12830,0
|
|
20240104,164100,172898250,12830,12830,12830,12830,0
|
|
20240104,164000,172898250,12830,12830,12830,12830,0
|
|
20240104,163900,172898250,12830,12830,12830,12830,0
|
|
20240104,163800,172898250,12830,12830,12830,12830,0
|
|
20240104,163700,172898250,12830,12830,12830,12830,0
|
|
20240104,163600,172898250,12830,12830,12830,12830,0
|
|
20240104,163500,172898250,12830,12830,12830,12830,0
|
|
20240104,163400,172898250,12830,12830,12830,12830,0
|
|
20240104,163300,172898250,12830,12830,12830,12830,0
|
|
20240104,163200,172898250,12830,12830,12830,12830,0
|
|
20240104,163100,172898250,12830,12830,12830,12830,0
|
|
20240104,163000,172898250,12830,12830,12830,12830,0
|
|
20240104,162900,172898250,12830,12830,12830,12830,0
|
|
20240104,162800,172898250,12830,12830,12830,12830,0
|
|
20240104,162700,172898250,12830,12830,12830,12830,0
|
|
20240104,162600,172898250,12830,12830,12830,12830,302
|
|
20240104,162500,172898250,12830,12830,12830,12830,0
|
|
20240104,162400,172898250,12830,12830,12830,12830,0
|
|
20240104,162300,172898250,12830,12830,12830,12830,0
|
|
20240104,162200,172898250,12830,12830,12830,12830,0
|
|
20240104,162100,172898250,12830,12830,12830,12830,0
|
|
20240104,162000,172898250,12830,12830,12830,12830,0
|
|
20240104,161900,172898250,12830,12830,12830,12830,0
|
|
20240104,161800,172898250,12830,12830,12830,12830,0
|
|
20240104,161700,172898250,12830,12830,12830,12830,0
|
|
20240104,161600,172898250,12830,12830,12830,12830,0
|
|
20240104,161500,172898250,12830,12830,12830,12830,0
|
|
20240104,161400,172898250,12830,12830,12830,12830,0
|
|
20240104,161300,172898250,12830,12830,12830,12830,0
|
|
20240104,161200,172898250,12830,12830,12830,12830,0
|
|
20240104,161100,172898250,12830,12830,12830,12830,0
|
|
20240104,161000,172898250,12830,12830,12830,12830,0
|
|
20240104,160900,172898250,12830,12830,12830,12830,0
|
|
20240104,160800,172898250,12830,12830,12830,12830,0
|
|
20240104,160700,172898250,12830,12830,12830,12830,0
|
|
20240104,160600,172898250,12830,12830,12830,12830,0
|
|
20240104,160500,172898250,12830,12830,12830,12830,0
|
|
20240104,160400,172898250,12830,12830,12830,12830,0
|
|
20240104,160300,172898250,12830,12830,12830,12830,0
|
|
20240104,160200,172898250,12830,12830,12830,12830,0
|
|
20240104,160100,172898250,12830,12830,12830,12830,0
|
|
20240104,160000,172898250,12830,12830,12830,12830,0
|
|
20240104,155900,172898250,12830,12830,12830,12830,0
|
|
20240104,155800,172898250,12830,12830,12830,12830,0
|
|
20240104,155700,172898250,12830,12830,12830,12830,0
|
|
20240104,155600,172898250,12830,12830,12830,12830,302
|
|
20240104,155500,172898250,12830,12830,12830,12830,0
|
|
20240104,155400,172898250,12830,12830,12830,12830,0
|
|
20240104,155300,172898250,12830,12830,12830,12830,0
|
|
20240104,155200,172898250,12830,12830,12830,12830,0
|
|
20240104,155100,172898250,12830,12830,12830,12830,0
|
|
20240104,155000,172898250,12830,12830,12830,12830,0
|
|
20240104,154900,172898250,12830,12830,12830,12830,0
|
|
20240104,154800,172898250,12830,12830,12830,12830,0
|
|
20240104,154700,172898250,12830,12830,12830,12830,0
|
|
20240104,154600,172898250,12830,12830,12830,12830,0
|
|
20240104,154500,172898250,12830,12830,12830,12830,0
|
|
20240104,154400,172898250,12830,12830,12830,12830,0
|
|
20240104,154300,172898250,12830,12830,12830,12830,0
|
|
20240104,154200,172898250,12830,12830,12830,12830,0
|
|
20240104,154100,172898250,12830,12830,12830,12830,0
|
|
20240104,154000,172898250,12830,12830,12830,12830,0
|
|
20240104,153900,172898250,12830,12830,12830,12830,0
|
|
20240104,153800,172898250,12830,12830,12830,12830,0
|
|
20240104,153700,172898250,12830,12830,12830,12830,0
|
|
20240104,153600,172898250,12830,12830,12830,12830,0
|
|
20240104,153500,172898250,12830,12830,12830,12830,0
|
|
20240104,153400,172898250,12830,12830,12830,12830,0
|
|
20240104,153300,172898250,12830,12830,12830,12830,0
|
|
20240104,153200,172898250,12830,12830,12830,12830,0
|
|
20240104,153100,172898250,12830,12830,12830,12830,0
|
|
20240104,153000,172898250,12830,12830,12830,12830,302
|
|
20240104,152900,169023590,12800,12800,12800,12800,0
|
|
20240104,152800,169023590,12800,12800,12800,12800,0
|
|
20240104,152700,169023590,12800,12800,12800,12800,0
|
|
20240104,152600,169023590,12800,12800,12800,12800,0
|
|
20240104,152500,169023590,12800,12800,12800,12800,0
|
|
20240104,152400,169023590,12800,12800,12800,12800,0
|
|
20240104,152300,169023590,12800,12800,12800,12800,0
|
|
20240104,152200,169023590,12800,12800,12800,12800,0
|
|
20240104,152100,169023590,12800,12800,12800,12800,0
|
|
20240104,152000,169023590,12800,12800,12800,12800,0
|
|
20240104,151900,169023590,12800,12800,12800,12800,0
|
|
20240104,151800,169023590,12800,12800,12800,12800,1
|
|
20240104,151700,169010790,12800,12800,12800,12800,156
|
|
20240104,151600,167013990,12760,12850,12850,12760,1562
|
|
20240104,151500,147026320,12850,12850,12850,12850,0
|
|
20240104,151400,147026320,12850,12850,12850,12850,0
|
|
20240104,151300,147026320,12850,12850,12850,12850,15
|
|
20240104,151200,146833570,12870,12870,12870,12870,0
|
|
20240104,151100,146833570,12870,12870,12870,12870,1
|
|
20240104,151000,146820700,12860,12860,12860,12860,0
|
|
20240104,150900,146820700,12860,12860,12860,12860,0
|
|
20240104,150800,146820700,12860,12860,12860,12860,1
|
|
20240104,150700,146807840,12870,12870,12870,12870,0
|
|
20240104,150600,146807840,12870,12870,12870,12870,0
|
|
20240104,150500,146807840,12870,12870,12870,12870,0
|
|
20240104,150400,146807840,12870,12870,12870,12870,0
|
|
20240104,150300,146807840,12870,12870,12870,12870,0
|
|
20240104,150200,146807840,12870,12870,12870,12870,2
|
|
20240104,150100,146782100,12880,12880,12880,12880,0
|
|
20240104,150000,146782100,12880,12880,12880,12880,0
|
|
20240104,145900,146782100,12880,12850,12880,12850,250
|
|
20240104,145800,143562460,12850,12870,12870,12850,11
|
|
20240104,145700,143420910,12870,12870,12870,12870,20
|
|
20240104,145600,143163510,12880,12880,12880,12880,0
|
|
20240104,145500,143163510,12880,12880,12880,12880,0
|
|
20240104,145400,143163510,12880,12850,12880,12850,110
|
|
20240104,145300,141747010,12850,12850,12850,12850,0
|
|
20240104,145200,141747010,12850,12850,12850,12850,0
|
|
20240104,145100,141747010,12850,12850,12850,12850,0
|
|
20240104,145000,141747010,12850,12850,12850,12850,0
|
|
20240104,144900,141747010,12850,12850,12850,12850,0
|
|
20240104,144800,141747010,12850,12850,12850,12850,136
|
|
20240104,144700,139999410,12880,12880,12880,12880,0
|
|
20240104,144600,139999410,12880,12880,12880,12880,0
|
|
20240104,144500,139999410,12880,12880,12880,12880,0
|
|
20240104,144400,139999410,12880,12880,12880,12880,0
|
|
20240104,144300,139999410,12880,12880,12880,12880,300
|
|
20240104,144200,136135410,12880,12880,12880,12880,0
|
|
20240104,144100,136135410,12880,12880,12880,12880,100
|
|
20240104,144000,134847410,12850,12850,12850,12850,0
|
|
20240104,143900,134847410,12850,12850,12850,12850,90
|
|
20240104,143800,133690910,12880,12850,12880,12850,2
|
|
20240104,143700,133665180,12880,12880,12880,12880,0
|
|
20240104,143600,133665180,12880,12880,12880,12880,0
|
|
20240104,143500,133665180,12880,12880,12880,12880,0
|
|
20240104,143400,133665180,12880,12880,12880,12880,0
|
|
20240104,143300,133665180,12880,12880,12880,12880,0
|
|
20240104,143200,133665180,12880,12880,12880,12880,0
|
|
20240104,143100,133665180,12880,12870,12880,12870,24
|
|
20240104,143000,133356280,12870,12870,12870,12870,0
|
|
20240104,142900,133356280,12870,12870,12870,12870,24
|
|
20240104,142800,133047400,12880,12880,12880,12880,0
|
|
20240104,142700,133047400,12880,12880,12880,12880,0
|
|
20240104,142600,133047400,12880,12880,12880,12880,0
|
|
20240104,142500,133047400,12880,12870,12880,12870,510
|
|
20240104,142400,126478690,12850,12850,12850,12850,0
|
|
20240104,142300,126478690,12850,12850,12850,12850,0
|
|
20240104,142200,126478690,12850,12840,12850,12840,345
|
|
20240104,142100,122045890,12840,12840,12840,12840,78
|
|
20240104,142000,121044370,12840,12840,12840,12840,100
|
|
20240104,141900,119760370,12830,12830,12830,12830,0
|
|
20240104,141800,119760370,12830,12830,12830,12830,0
|
|
20240104,141700,119760370,12830,12830,12830,12830,17
|
|
20240104,141600,119542260,12830,12830,12830,12830,1
|
|
20240104,141500,119529430,12830,12830,12830,12830,0
|
|
20240104,141400,119529430,12830,12830,12830,12830,14
|
|
20240104,141300,119349810,12830,12830,12830,12830,88
|
|
20240104,141200,118220770,12830,12830,12830,12830,0
|
|
20240104,141100,118220770,12830,12830,12830,12830,0
|
|
20240104,141000,118220770,12830,12830,12830,12830,0
|
|
20240104,140900,118220770,12830,12830,12830,12830,93
|
|
20240104,140800,117027580,12820,12820,12820,12820,0
|
|
20240104,140700,117027580,12820,12820,12820,12820,0
|
|
20240104,140600,117027580,12820,12820,12820,12820,100
|
|
20240104,140500,115745580,12820,12820,12820,12820,0
|
|
20240104,140400,115745580,12820,12820,12820,12820,163
|
|
20240104,140300,113655920,12820,12820,12820,12820,0
|
|
20240104,140200,113655920,12820,12820,12820,12820,0
|
|
20240104,140100,113655920,12820,12820,12820,12820,0
|
|
20240104,140000,113655920,12820,12820,12820,12820,10
|
|
20240104,135900,113527720,12830,12830,12830,12830,0
|
|
20240104,135800,113527720,12830,12830,12830,12830,0
|
|
20240104,135700,113527720,12830,12830,12830,12830,0
|
|
20240104,135600,113527720,12830,12830,12830,12830,0
|
|
20240104,135500,113527720,12830,12830,12830,12830,0
|
|
20240104,135400,113527720,12830,12830,12830,12830,0
|
|
20240104,135300,113527720,12830,12830,12830,12830,0
|
|
20240104,135200,113527720,12830,12830,12830,12830,48
|
|
20240104,135100,112911880,12830,12830,12830,12830,47
|
|
20240104,135000,112308870,12820,12820,12820,12820,0
|
|
20240104,134900,112308870,12820,12820,12820,12820,0
|
|
20240104,134800,112308870,12820,12820,12820,12820,123
|
|
20240104,134700,110732010,12810,12810,12810,12810,0
|
|
20240104,134600,110732010,12810,12810,12810,12810,0
|
|
20240104,134500,110732010,12810,12810,12810,12810,7
|
|
20240104,134400,110642340,12800,12800,12800,12800,0
|
|
20240104,134300,110642340,12800,12800,12800,12800,85
|
|
20240104,134200,109554340,12800,12800,12800,12800,23
|
|
20240104,134100,109259940,12810,12810,12810,12810,0
|
|
20240104,134000,109259940,12810,12810,12810,12810,0
|
|
20240104,133900,109259940,12810,12810,12810,12810,0
|
|
20240104,133800,109259940,12810,12810,12810,12810,0
|
|
20240104,133700,109259940,12810,12810,12810,12810,0
|
|
20240104,133600,109259940,12810,12810,12810,12810,0
|
|
20240104,133500,109259940,12810,12810,12810,12810,0
|
|
20240104,133400,109259940,12810,12810,12810,12810,0
|
|
20240104,133300,109259940,12810,12810,12810,12810,0
|
|
20240104,133200,109259940,12810,12810,12810,12810,0
|
|
20240104,133100,109259940,12810,12810,12810,12810,0
|
|
20240104,133000,109259940,12810,12810,12810,12810,9
|
|
20240104,132900,109144650,12810,12810,12810,12810,60
|
|
20240104,132800,108376050,12800,12800,12800,12800,0
|
|
20240104,132700,108376050,12800,12800,12800,12800,0
|
|
20240104,132600,108376050,12800,12800,12800,12800,2
|
|
20240104,132500,108350450,12800,12800,12800,12800,0
|
|
20240104,132400,108350450,12800,12800,12800,12800,0
|
|
20240104,132300,108350450,12800,12800,12800,12800,0
|
|
20240104,132200,108350450,12800,12800,12800,12800,0
|
|
20240104,132100,108350450,12800,12800,12800,12800,0
|
|
20240104,132000,108350450,12800,12800,12800,12800,0
|
|
20240104,131900,108350450,12800,12800,12800,12800,0
|
|
20240104,131800,108350450,12800,12800,12800,12800,0
|
|
20240104,131700,108350450,12800,12800,12800,12800,0
|
|
20240104,131600,108350450,12800,12800,12800,12800,4
|
|
20240104,131500,108299250,12790,12790,12790,12790,50
|
|
20240104,131400,107659750,12790,12790,12790,12790,0
|
|
20240104,131300,107659750,12790,12790,12790,12790,0
|
|
20240104,131200,107659750,12790,12790,12790,12790,0
|
|
20240104,131100,107659750,12790,12790,12790,12790,0
|
|
20240104,131000,107659750,12790,12790,12790,12790,34
|
|
20240104,130900,107224890,12800,12800,12800,12800,0
|
|
20240104,130800,107224890,12800,12800,12800,12800,0
|
|
20240104,130700,107224890,12800,12800,12800,12800,0
|
|
20240104,130600,107224890,12800,12800,12800,12800,25
|
|
20240104,130500,106904890,12800,12800,12800,12800,0
|
|
20240104,130400,106904890,12800,12800,12800,12800,0
|
|
20240104,130300,106904890,12800,12800,12800,12800,0
|
|
20240104,130200,106904890,12800,12800,12800,12800,0
|
|
20240104,130100,106904890,12800,12800,12800,12800,289
|
|
20240104,130000,103205690,12800,12800,12800,12800,11
|
|
20240104,125900,103064890,12800,12800,12800,12800,0
|
|
20240104,125800,103064890,12800,12800,12800,12800,0
|
|
20240104,125700,103064890,12800,12800,12800,12800,0
|
|
20240104,125600,103064890,12800,12800,12800,12800,10
|
|
20240104,125500,102936890,12800,12800,12800,12800,0
|
|
20240104,125400,102936890,12800,12800,12800,12800,0
|
|
20240104,125300,102936890,12800,12800,12800,12800,0
|
|
20240104,125200,102936890,12800,12800,12800,12800,0
|
|
20240104,125100,102936890,12800,12800,12800,12800,0
|
|
20240104,125000,102936890,12800,12800,12800,12800,0
|
|
20240104,124900,102936890,12800,12800,12800,12800,0
|
|
20240104,124800,102936890,12800,12800,12800,12800,0
|
|
20240104,124700,102936890,12800,12800,12800,12800,0
|
|
20240104,124600,102936890,12800,12800,12800,12800,0
|
|
20240104,124500,102936890,12800,12800,12800,12800,0
|
|
20240104,124400,102936890,12800,12800,12800,12800,0
|
|
20240104,124300,102936890,12800,12800,12800,12800,0
|
|
20240104,124200,102936890,12800,12800,12800,12800,0
|
|
20240104,124100,102936890,12800,12800,12800,12800,0
|
|
20240104,124000,102936890,12800,12800,12800,12800,34
|
|
20240104,123900,102501690,12810,12810,12810,12810,1
|
|
20240104,123800,102488880,12810,12810,12810,12810,0
|
|
20240104,123700,102488880,12810,12810,12810,12810,0
|
|
20240104,123600,102488880,12810,12810,12810,12810,0
|
|
20240104,123500,102488880,12810,12810,12810,12810,0
|
|
20240104,123400,102488880,12810,12810,12810,12810,0
|
|
20240104,123300,102488880,12810,12810,12810,12810,0
|
|
20240104,123200,102488880,12810,12810,12810,12810,0
|
|
20240104,123100,102488880,12810,12810,12810,12810,0
|
|
20240104,123000,102488880,12810,12810,12810,12810,0
|
|
20240104,122900,102488880,12810,12810,12810,12810,34
|
|
20240104,122800,102053340,12810,12810,12810,12810,0
|
|
20240104,122700,102053340,12810,12810,12810,12810,0
|
|
20240104,122600,102053340,12810,12810,12810,12810,0
|
|
20240104,122500,102053340,12810,12810,12810,12810,0
|
|
20240104,122400,102053340,12810,12810,12810,12810,0
|
|
20240104,122300,102053340,12810,12810,12810,12810,4
|
|
20240104,122200,102002100,12810,12810,12810,12810,53
|
|
20240104,122100,101323170,12810,12810,12810,12810,0
|
|
20240104,122000,101323170,12810,12810,12810,12810,0
|
|
20240104,121900,101323170,12810,12810,12810,12810,0
|
|
20240104,121800,101323170,12810,12810,12810,12810,0
|
|
20240104,121700,101323170,12810,12810,12810,12810,0
|
|
20240104,121600,101323170,12810,12810,12810,12810,0
|
|
20240104,121500,101323170,12810,12810,12810,12810,0
|
|
20240104,121400,101323170,12810,12810,12810,12810,0
|
|
20240104,121300,101323170,12810,12810,12810,12810,0
|
|
20240104,121200,101323170,12810,12810,12810,12810,0
|
|
20240104,121100,101323170,12810,12810,12810,12810,34
|
|
20240104,121000,100887630,12810,12810,12810,12810,234
|
|
20240104,120900,97890090,12790,12790,12790,12790,0
|
|
20240104,120800,97890090,12790,12790,12790,12790,0
|
|
20240104,120700,97890090,12790,12790,12790,12790,8
|
|
20240104,120600,97787770,12790,12790,12790,12790,0
|
|
20240104,120500,97787770,12790,12790,12790,12790,0
|
|
20240104,120400,97787770,12790,12790,12790,12790,0
|
|
20240104,120300,97787770,12790,12790,12790,12790,0
|
|
20240104,120200,97787770,12790,12790,12790,12790,0
|
|
20240104,120100,97787770,12790,12790,12790,12790,0
|
|
20240104,120000,97787770,12790,12790,12790,12790,9
|
|
20240104,115900,97672660,12790,12790,12790,12790,4
|
|
20240104,115800,97621500,12790,12790,12790,12790,0
|
|
20240104,115700,97621500,12790,12790,12790,12790,0
|
|
20240104,115600,97621500,12790,12790,12790,12790,0
|
|
20240104,115500,97621500,12790,12780,12790,12780,2
|
|
20240104,115400,97595930,12790,12790,12790,12790,0
|
|
20240104,115300,97595930,12790,12790,12790,12790,0
|
|
20240104,115200,97595930,12790,12790,12790,12790,0
|
|
20240104,115100,97595930,12790,12790,12790,12790,0
|
|
20240104,115000,97595930,12790,12790,12790,12790,1
|
|
20240104,114900,97583140,12790,12790,12790,12790,10
|
|
20240104,114800,97455240,12790,12790,12790,12790,19
|
|
20240104,114700,97212230,12790,12790,12790,12790,48
|
|
20240104,114600,96598310,12780,12780,12780,12780,75
|
|
20240104,114500,95639810,12820,12820,12820,12820,1
|
|
20240104,114400,95626990,12820,12820,12820,12820,0
|
|
20240104,114300,95626990,12820,12820,12820,12820,0
|
|
20240104,114200,95626990,12820,12820,12820,12820,0
|
|
20240104,114100,95626990,12820,12820,12820,12820,1
|
|
20240104,114000,95614170,12820,12820,12820,12820,0
|
|
20240104,113900,95614170,12820,12820,12820,12820,0
|
|
20240104,113800,95614170,12820,12820,12820,12820,0
|
|
20240104,113700,95614170,12820,12820,12820,12820,0
|
|
20240104,113600,95614170,12820,12820,12820,12820,1
|
|
20240104,113500,95601350,12780,12780,12780,12780,0
|
|
20240104,113400,95601350,12780,12780,12780,12780,0
|
|
20240104,113300,95601350,12780,12790,12790,12780,100
|
|
20240104,113200,94323280,12820,12820,12820,12820,0
|
|
20240104,113100,94323280,12820,12820,12820,12820,1
|
|
20240104,113000,94310460,12820,12820,12820,12820,0
|
|
20240104,112900,94310460,12820,12820,12820,12820,0
|
|
20240104,112800,94310460,12820,12820,12820,12820,0
|
|
20240104,112700,94310460,12820,12820,12820,12820,0
|
|
20240104,112600,94310460,12820,12820,12820,12820,1
|
|
20240104,112500,94297640,12820,12820,12820,12820,0
|
|
20240104,112400,94297640,12820,12820,12820,12820,0
|
|
20240104,112300,94297640,12820,12820,12820,12820,0
|
|
20240104,112200,94297640,12820,12820,12820,12820,0
|
|
20240104,112100,94297640,12820,12820,12820,12820,1
|
|
20240104,112000,94284820,12820,12820,12820,12820,0
|
|
20240104,111900,94284820,12820,12820,12820,12820,0
|
|
20240104,111800,94284820,12820,12820,12820,12820,0
|
|
20240104,111700,94284820,12820,12820,12820,12820,0
|
|
20240104,111600,94284820,12820,12800,12820,12800,401
|
|
20240104,111500,89145020,12810,12810,12810,12810,0
|
|
20240104,111400,89145020,12810,12810,12810,12810,0
|
|
20240104,111300,89145020,12810,12810,12810,12810,0
|
|
20240104,111200,89145020,12810,12810,12810,12810,1
|
|
20240104,111100,89132210,12790,12790,12790,12790,0
|
|
20240104,111000,89132210,12790,12810,12810,12790,408
|
|
20240104,110900,83906290,12810,12810,12810,12810,178
|
|
20240104,110800,81626110,12810,12810,12810,12810,180
|
|
20240104,110700,79320310,12810,12810,12810,12810,263
|
|
20240104,110600,75951280,12810,12810,12810,12810,1
|
|
20240104,110500,75938470,12810,12810,12810,12810,0
|
|
20240104,110400,75938470,12810,12810,12810,12810,80
|
|
20240104,110300,74913670,12810,12810,12810,12810,0
|
|
20240104,110200,74913670,12810,12810,12810,12810,1
|
|
20240104,110100,74900860,12810,12810,12810,12810,0
|
|
20240104,110000,74900860,12810,12810,12810,12810,0
|
|
20240104,105900,74900860,12810,12810,12810,12810,0
|
|
20240104,105800,74900860,12810,12810,12810,12810,0
|
|
20240104,105700,74900860,12810,12810,12810,12810,1
|
|
20240104,105600,74888050,12780,12780,12780,12780,5
|
|
20240104,105500,74824150,12780,12780,12780,12780,1
|
|
20240104,105400,74811370,12810,12810,12810,12810,8
|
|
20240104,105300,74708890,12820,12820,12820,12820,0
|
|
20240104,105200,74708890,12820,12820,12820,12820,1
|
|
20240104,105100,74696070,12820,12820,12820,12820,1
|
|
20240104,105000,74683250,12820,12820,12820,12820,0
|
|
20240104,104900,74683250,12820,12820,12820,12820,0
|
|
20240104,104800,74683250,12820,12820,12820,12820,0
|
|
20240104,104700,74683250,12820,12820,12820,12820,1
|
|
20240104,104600,74670430,12820,12820,12820,12820,0
|
|
20240104,104500,74670430,12820,12820,12820,12820,0
|
|
20240104,104400,74670430,12820,12820,12820,12820,0
|
|
20240104,104300,74670430,12820,12820,12820,12820,0
|
|
20240104,104200,74670430,12820,12820,12820,12820,1
|
|
20240104,104100,74657610,12820,12800,12820,12800,170
|
|
20240104,104000,72480550,12790,12790,12790,12790,39
|
|
20240104,103900,71981740,12790,12790,12790,12790,11
|
|
20240104,103800,71841050,12800,12800,12800,12800,0
|
|
20240104,103700,71841050,12800,12810,12810,12800,105
|
|
20240104,103600,70497040,12820,12820,12820,12820,0
|
|
20240104,103500,70497040,12820,12820,12820,12820,0
|
|
20240104,103400,70497040,12820,12820,12820,12820,0
|
|
20240104,103300,70497040,12820,12820,12820,12820,1
|
|
20240104,103200,70484220,12800,12800,12800,12800,0
|
|
20240104,103100,70484220,12800,12810,12810,12800,22
|
|
20240104,103000,70202480,12810,12810,12810,12810,0
|
|
20240104,102900,70202480,12810,12810,12810,12810,10
|
|
20240104,102800,70074380,12810,12810,12810,12810,0
|
|
20240104,102700,70074380,12810,12810,12810,12810,1
|
|
20240104,102600,70061570,12790,12790,12790,12790,0
|
|
20240104,102500,70061570,12790,12790,12790,12790,3
|
|
20240104,102400,70023200,12780,12780,12780,12780,0
|
|
20240104,102300,70023200,12780,12790,12790,12780,24
|
|
20240104,102200,69716470,12790,12790,12790,12790,0
|
|
20240104,102100,69716470,12790,12790,12790,12790,28
|
|
20240104,102000,69358350,12790,12790,12790,12790,0
|
|
20240104,101900,69358350,12790,12790,12790,12790,0
|
|
20240104,101800,69358350,12790,12790,12790,12790,1
|
|
20240104,101700,69345560,12780,12780,12780,12780,0
|
|
20240104,101600,69345560,12780,12780,12780,12780,0
|
|
20240104,101500,69345560,12780,12780,12780,12780,0
|
|
20240104,101400,69345560,12780,12780,12780,12780,55
|
|
20240104,101300,68642660,12790,12800,12800,12790,2
|
|
20240104,101200,68617070,12800,12800,12800,12800,0
|
|
20240104,101100,68617070,12800,12800,12800,12800,0
|
|
20240104,101000,68617070,12800,12800,12800,12800,133
|
|
20240104,100900,66914670,12810,12810,12810,12810,0
|
|
20240104,100800,66914670,12810,12810,12810,12810,1
|
|
20240104,100700,66901860,12810,12810,12810,12810,2
|
|
20240104,100600,66876240,12800,12800,12800,12800,0
|
|
20240104,100500,66876240,12800,12800,12800,12800,0
|
|
20240104,100400,66876240,12800,12780,12800,12780,368
|
|
20240104,100300,62165940,12780,12780,12780,12780,1
|
|
20240104,100200,62153160,12770,12770,12770,12770,0
|
|
20240104,100100,62153160,12770,12770,12770,12770,1
|
|
20240104,100000,62140390,12780,12780,12780,12780,0
|
|
20240104,095900,62140390,12780,12780,12780,12780,0
|
|
20240104,095800,62140390,12780,12780,12780,12780,1
|
|
20240104,095700,62127610,12780,12780,12780,12780,0
|
|
20240104,095600,62127610,12780,12780,12780,12780,131
|
|
20240104,095500,60453430,12780,12780,12780,12780,0
|
|
20240104,095400,60453430,12780,12780,12780,12780,2
|
|
20240104,095300,60427870,12780,12780,12780,12780,0
|
|
20240104,095200,60427870,12780,12780,12780,12780,0
|
|
20240104,095100,60427870,12780,12780,12780,12780,0
|
|
20240104,095000,60427870,12780,12780,12780,12780,0
|
|
20240104,094900,60427870,12780,12780,12780,12780,0
|
|
20240104,094800,60427870,12780,12780,12780,12780,1
|
|
20240104,094700,60415090,12780,12780,12780,12780,46
|
|
20240104,094600,59827210,12770,12770,12770,12770,28
|
|
20240104,094500,59469650,12780,12780,12780,12780,8
|
|
20240104,094400,59367410,12780,12780,12780,12780,5
|
|
20240104,094300,59303510,12770,12780,12780,12770,41
|
|
20240104,094200,58779930,12770,12770,12770,12770,0
|
|
20240104,094100,58779930,12770,12770,12770,12770,0
|
|
20240104,094000,58779930,12770,12770,12770,12770,0
|
|
20240104,093900,58779930,12770,12800,12800,12770,2501
|
|
20240104,093800,26830160,12790,12790,12790,12790,9
|
|
20240104,093700,26715050,12790,12790,12790,12790,0
|
|
20240104,093600,26715050,12790,12790,12790,12790,0
|
|
20240104,093500,26715050,12790,12770,12790,12770,62
|
|
20240104,093400,25923290,12790,12790,12790,12790,1
|
|
20240104,093300,25910500,12790,12790,12790,12790,0
|
|
20240104,093200,25910500,12790,12790,12790,12790,0
|
|
20240104,093100,25910500,12790,12790,12790,12790,1
|
|
20240104,093000,25897710,12790,12790,12790,12790,1
|
|
20240104,092900,25884920,12790,12790,12790,12790,1
|
|
20240104,092800,25872130,12770,12770,12770,12770,0
|
|
20240104,092700,25872130,12770,12770,12770,12770,0
|
|
20240104,092600,25872130,12770,12770,12770,12770,1
|
|
20240104,092500,25859360,12770,12770,12770,12770,129
|
|
20240104,092400,24212030,12780,12780,12780,12780,1
|
|
20240104,092300,24199250,12770,12770,12770,12770,20
|
|
20240104,092200,23943850,12770,12770,12770,12770,1
|
|
20240104,092100,23931080,12770,12770,12770,12770,0
|
|
20240104,092000,23931080,12770,12770,12770,12770,0
|
|
20240104,091900,23931080,12770,12770,12770,12770,1
|
|
20240104,091800,23918310,12750,12760,12760,12750,52
|
|
20240104,091700,23255300,12780,12780,12780,12780,0
|
|
20240104,091600,23255300,12780,12780,12790,12780,206
|
|
20240104,091500,20620720,12780,12780,12780,12780,1
|
|
20240104,091400,20607940,12750,12750,12750,12750,4
|
|
20240104,091300,20556940,12750,12760,12760,12750,19
|
|
20240104,091200,20314670,12780,12780,12780,12780,0
|
|
20240104,091100,20314670,12780,12780,12780,12780,0
|
|
20240104,091000,20314670,12780,12760,12780,12760,776
|
|
20240104,090900,10401100,12760,12730,12760,12730,5
|
|
20240104,090800,10337390,12730,12730,12730,12730,20
|
|
20240104,090700,10082790,12760,12760,12760,12760,0
|
|
20240104,090600,10082790,12760,12750,12760,12750,3
|
|
20240104,090500,10044530,12750,12750,12750,12750,1
|
|
20240104,090400,10031780,12700,12700,12700,12700,0
|
|
20240104,090300,10031780,12700,12700,12700,12700,30
|
|
20240104,090200,9650780,12700,12710,12710,12700,475
|
|
20240104,090100,3615710,12720,12770,12770,12720,110
|
|
20240104,090000,2216390,12780,12830,12830,12780,173
|