660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,195700,245878040,12840,12840,12840,12840,232
|
|
20240111,195600,245878040,12840,12840,12840,12840,0
|
|
20240111,195500,245878040,12840,12840,12840,12840,0
|
|
20240111,195400,245878040,12840,12840,12840,12840,0
|
|
20240111,195300,245878040,12840,12840,12840,12840,0
|
|
20240111,195200,245878040,12840,12840,12840,12840,0
|
|
20240111,195100,245878040,12840,12840,12840,12840,0
|
|
20240111,195000,245878040,12840,12840,12840,12840,0
|
|
20240111,194900,245878040,12840,12840,12840,12840,0
|
|
20240111,194800,245878040,12840,12840,12840,12840,0
|
|
20240111,194700,245878040,12840,12840,12840,12840,0
|
|
20240111,194600,245878040,12840,12840,12840,12840,0
|
|
20240111,194500,245878040,12840,12840,12840,12840,0
|
|
20240111,194400,245878040,12840,12840,12840,12840,0
|
|
20240111,194300,245878040,12840,12840,12840,12840,0
|
|
20240111,194200,245878040,12840,12840,12840,12840,0
|
|
20240111,194100,245878040,12840,12840,12840,12840,0
|
|
20240111,194000,245878040,12840,12840,12840,12840,0
|
|
20240111,193900,245878040,12840,12840,12840,12840,0
|
|
20240111,193800,245878040,12840,12840,12840,12840,0
|
|
20240111,193700,245878040,12840,12840,12840,12840,0
|
|
20240111,193600,245878040,12840,12840,12840,12840,0
|
|
20240111,193500,245878040,12840,12840,12840,12840,0
|
|
20240111,193400,245878040,12840,12840,12840,12840,0
|
|
20240111,193300,245878040,12840,12840,12840,12840,0
|
|
20240111,193200,245878040,12840,12840,12840,12840,0
|
|
20240111,193100,245878040,12840,12840,12840,12840,0
|
|
20240111,193000,245878040,12840,12840,12840,12840,0
|
|
20240111,192900,245878040,12840,12840,12840,12840,0
|
|
20240111,192800,245878040,12840,12840,12840,12840,0
|
|
20240111,192700,245878040,12840,12840,12840,12840,232
|
|
20240111,192600,245878040,12840,12840,12840,12840,0
|
|
20240111,192500,245878040,12840,12840,12840,12840,0
|
|
20240111,192400,245878040,12840,12840,12840,12840,0
|
|
20240111,192300,245878040,12840,12840,12840,12840,0
|
|
20240111,192200,245878040,12840,12840,12840,12840,0
|
|
20240111,192100,245878040,12840,12840,12840,12840,0
|
|
20240111,192000,245878040,12840,12840,12840,12840,0
|
|
20240111,191900,245878040,12840,12840,12840,12840,0
|
|
20240111,191800,245878040,12840,12840,12840,12840,0
|
|
20240111,191700,245878040,12840,12840,12840,12840,0
|
|
20240111,191600,245878040,12840,12840,12840,12840,0
|
|
20240111,191500,245878040,12840,12840,12840,12840,0
|
|
20240111,191400,245878040,12840,12840,12840,12840,0
|
|
20240111,191300,245878040,12840,12840,12840,12840,0
|
|
20240111,191200,245878040,12840,12840,12840,12840,0
|
|
20240111,191100,245878040,12840,12840,12840,12840,0
|
|
20240111,191000,245878040,12840,12840,12840,12840,0
|
|
20240111,190900,245878040,12840,12840,12840,12840,0
|
|
20240111,190800,245878040,12840,12840,12840,12840,0
|
|
20240111,190700,245878040,12840,12840,12840,12840,0
|
|
20240111,190600,245878040,12840,12840,12840,12840,0
|
|
20240111,190500,245878040,12840,12840,12840,12840,0
|
|
20240111,190400,245878040,12840,12840,12840,12840,0
|
|
20240111,190300,245878040,12840,12840,12840,12840,0
|
|
20240111,190200,245878040,12840,12840,12840,12840,0
|
|
20240111,190100,245878040,12840,12840,12840,12840,0
|
|
20240111,190000,245878040,12840,12840,12840,12840,0
|
|
20240111,185900,245878040,12840,12840,12840,12840,0
|
|
20240111,185800,245878040,12840,12840,12840,12840,0
|
|
20240111,185700,245878040,12840,12840,12840,12840,232
|
|
20240111,185600,245878040,12840,12840,12840,12840,0
|
|
20240111,185500,245878040,12840,12840,12840,12840,0
|
|
20240111,185400,245878040,12840,12840,12840,12840,0
|
|
20240111,185300,245878040,12840,12840,12840,12840,0
|
|
20240111,185200,245878040,12840,12840,12840,12840,0
|
|
20240111,185100,245878040,12840,12840,12840,12840,0
|
|
20240111,185000,245878040,12840,12840,12840,12840,0
|
|
20240111,184900,245878040,12840,12840,12840,12840,0
|
|
20240111,184800,245878040,12840,12840,12840,12840,0
|
|
20240111,184700,245878040,12840,12840,12840,12840,0
|
|
20240111,184600,245878040,12840,12840,12840,12840,0
|
|
20240111,184500,245878040,12840,12840,12840,12840,0
|
|
20240111,184400,245878040,12840,12840,12840,12840,0
|
|
20240111,184300,245878040,12840,12840,12840,12840,0
|
|
20240111,184200,245878040,12840,12840,12840,12840,0
|
|
20240111,184100,245878040,12840,12840,12840,12840,0
|
|
20240111,184000,245878040,12840,12840,12840,12840,0
|
|
20240111,183900,245878040,12840,12840,12840,12840,0
|
|
20240111,183800,245878040,12840,12840,12840,12840,0
|
|
20240111,183700,245878040,12840,12840,12840,12840,0
|
|
20240111,183600,245878040,12840,12840,12840,12840,0
|
|
20240111,183500,245878040,12840,12840,12840,12840,0
|
|
20240111,183400,245878040,12840,12840,12840,12840,0
|
|
20240111,183300,245878040,12840,12840,12840,12840,0
|
|
20240111,183200,245878040,12840,12840,12840,12840,0
|
|
20240111,183100,245878040,12840,12840,12840,12840,0
|
|
20240111,183000,245878040,12840,12840,12840,12840,0
|
|
20240111,182900,245878040,12840,12840,12840,12840,0
|
|
20240111,182800,245878040,12840,12840,12840,12840,0
|
|
20240111,182700,245878040,12840,12840,12840,12840,232
|
|
20240111,182600,245878040,12840,12840,12840,12840,0
|
|
20240111,182500,245878040,12840,12840,12840,12840,0
|
|
20240111,182400,245878040,12840,12840,12840,12840,0
|
|
20240111,182300,245878040,12840,12840,12840,12840,0
|
|
20240111,182200,245878040,12840,12840,12840,12840,0
|
|
20240111,182100,245878040,12840,12840,12840,12840,0
|
|
20240111,182000,245878040,12840,12840,12840,12840,0
|
|
20240111,181900,245878040,12840,12840,12840,12840,0
|
|
20240111,181800,245878040,12840,12840,12840,12840,0
|
|
20240111,181700,245878040,12840,12840,12840,12840,0
|
|
20240111,181600,245878040,12840,12840,12840,12840,0
|
|
20240111,181500,245878040,12840,12840,12840,12840,0
|
|
20240111,181400,245878040,12840,12840,12840,12840,0
|
|
20240111,181300,245878040,12840,12840,12840,12840,0
|
|
20240111,181200,245878040,12840,12840,12840,12840,0
|
|
20240111,181100,245878040,12840,12840,12840,12840,0
|
|
20240111,181000,245878040,12840,12840,12840,12840,0
|
|
20240111,180900,245878040,12840,12840,12840,12840,0
|
|
20240111,180800,245878040,12840,12840,12840,12840,0
|
|
20240111,180700,245878040,12840,12840,12840,12840,0
|
|
20240111,180600,245878040,12840,12840,12840,12840,0
|
|
20240111,180500,245878040,12840,12840,12840,12840,0
|
|
20240111,180400,245878040,12840,12840,12840,12840,0
|
|
20240111,180300,245878040,12840,12840,12840,12840,0
|
|
20240111,180200,245878040,12840,12840,12840,12840,0
|
|
20240111,180100,245878040,12840,12840,12840,12840,0
|
|
20240111,180000,245878040,12840,12840,12840,12840,0
|
|
20240111,175900,245878040,12840,12840,12840,12840,0
|
|
20240111,175800,245878040,12840,12840,12840,12840,0
|
|
20240111,175700,245878040,12840,12840,12840,12840,232
|
|
20240111,175600,245878040,12840,12840,12840,12840,0
|
|
20240111,175500,245878040,12840,12840,12840,12840,0
|
|
20240111,175400,245878040,12840,12840,12840,12840,0
|
|
20240111,175300,245878040,12840,12840,12840,12840,0
|
|
20240111,175200,245878040,12840,12840,12840,12840,0
|
|
20240111,175100,245878040,12840,12840,12840,12840,0
|
|
20240111,175000,245878040,12840,12840,12840,12840,0
|
|
20240111,174900,245878040,12840,12840,12840,12840,0
|
|
20240111,174800,245878040,12840,12840,12840,12840,0
|
|
20240111,174700,245878040,12840,12840,12840,12840,0
|
|
20240111,174600,245878040,12840,12840,12840,12840,0
|
|
20240111,174500,245878040,12840,12840,12840,12840,0
|
|
20240111,174400,245878040,12840,12840,12840,12840,0
|
|
20240111,174300,245878040,12840,12840,12840,12840,0
|
|
20240111,174200,245878040,12840,12840,12840,12840,0
|
|
20240111,174100,245878040,12840,12840,12840,12840,0
|
|
20240111,174000,245878040,12840,12840,12840,12840,0
|
|
20240111,173900,245878040,12840,12840,12840,12840,0
|
|
20240111,173800,245878040,12840,12840,12840,12840,0
|
|
20240111,173700,245878040,12840,12840,12840,12840,0
|
|
20240111,173600,245878040,12840,12840,12840,12840,0
|
|
20240111,173500,245878040,12840,12840,12840,12840,0
|
|
20240111,173400,245878040,12840,12840,12840,12840,0
|
|
20240111,173300,245878040,12840,12840,12840,12840,0
|
|
20240111,173200,245878040,12840,12840,12840,12840,0
|
|
20240111,173100,245878040,12840,12840,12840,12840,0
|
|
20240111,173000,245878040,12840,12840,12840,12840,0
|
|
20240111,172900,245878040,12840,12840,12840,12840,0
|
|
20240111,172800,245878040,12840,12840,12840,12840,0
|
|
20240111,172700,245878040,12840,12840,12840,12840,232
|
|
20240111,172600,245878040,12840,12840,12840,12840,0
|
|
20240111,172500,245878040,12840,12840,12840,12840,0
|
|
20240111,172400,245878040,12840,12840,12840,12840,0
|
|
20240111,172300,245878040,12840,12840,12840,12840,0
|
|
20240111,172200,245878040,12840,12840,12840,12840,0
|
|
20240111,172100,245878040,12840,12840,12840,12840,0
|
|
20240111,172000,245878040,12840,12840,12840,12840,0
|
|
20240111,171900,245878040,12840,12840,12840,12840,0
|
|
20240111,171800,245878040,12840,12840,12840,12840,0
|
|
20240111,171700,245878040,12840,12840,12840,12840,0
|
|
20240111,171600,245878040,12840,12840,12840,12840,0
|
|
20240111,171500,245878040,12840,12840,12840,12840,0
|
|
20240111,171400,245878040,12840,12840,12840,12840,0
|
|
20240111,171300,245878040,12840,12840,12840,12840,0
|
|
20240111,171200,245878040,12840,12840,12840,12840,0
|
|
20240111,171100,245878040,12840,12840,12840,12840,0
|
|
20240111,171000,245878040,12840,12840,12840,12840,0
|
|
20240111,170900,245878040,12840,12840,12840,12840,0
|
|
20240111,170800,245878040,12840,12840,12840,12840,0
|
|
20240111,170700,245878040,12840,12840,12840,12840,0
|
|
20240111,170600,245878040,12840,12840,12840,12840,0
|
|
20240111,170500,245878040,12840,12840,12840,12840,0
|
|
20240111,170400,245878040,12840,12840,12840,12840,0
|
|
20240111,170300,245878040,12840,12840,12840,12840,0
|
|
20240111,170200,245878040,12840,12840,12840,12840,0
|
|
20240111,170100,245878040,12840,12840,12840,12840,0
|
|
20240111,170000,245878040,12840,12840,12840,12840,0
|
|
20240111,165900,245878040,12840,12840,12840,12840,0
|
|
20240111,165800,245878040,12840,12840,12840,12840,0
|
|
20240111,165700,245878040,12840,12840,12840,12840,232
|
|
20240111,165600,245878040,12840,12840,12840,12840,0
|
|
20240111,165500,245878040,12840,12840,12840,12840,0
|
|
20240111,165400,245878040,12840,12840,12840,12840,0
|
|
20240111,165300,245878040,12840,12840,12840,12840,0
|
|
20240111,165200,245878040,12840,12840,12840,12840,0
|
|
20240111,165100,245878040,12840,12840,12840,12840,0
|
|
20240111,165000,245878040,12840,12840,12840,12840,0
|
|
20240111,164900,245878040,12840,12840,12840,12840,0
|
|
20240111,164800,245878040,12840,12840,12840,12840,0
|
|
20240111,164700,245878040,12840,12840,12840,12840,0
|
|
20240111,164600,245878040,12840,12840,12840,12840,0
|
|
20240111,164500,245878040,12840,12840,12840,12840,0
|
|
20240111,164400,245878040,12840,12840,12840,12840,0
|
|
20240111,164300,245878040,12840,12840,12840,12840,0
|
|
20240111,164200,245878040,12840,12840,12840,12840,0
|
|
20240111,164100,245878040,12840,12840,12840,12840,0
|
|
20240111,164000,245878040,12840,12840,12840,12840,0
|
|
20240111,163900,245878040,12840,12840,12840,12840,0
|
|
20240111,163800,245878040,12840,12840,12840,12840,0
|
|
20240111,163700,245878040,12840,12840,12840,12840,0
|
|
20240111,163600,245878040,12840,12840,12840,12840,0
|
|
20240111,163500,245878040,12840,12840,12840,12840,0
|
|
20240111,163400,245878040,12840,12840,12840,12840,0
|
|
20240111,163300,245878040,12840,12840,12840,12840,0
|
|
20240111,163200,245878040,12840,12840,12840,12840,0
|
|
20240111,163100,245878040,12840,12840,12840,12840,0
|
|
20240111,163000,245878040,12840,12840,12840,12840,0
|
|
20240111,162900,245878040,12840,12840,12840,12840,0
|
|
20240111,162800,245878040,12840,12840,12840,12840,0
|
|
20240111,162700,245878040,12840,12840,12840,12840,232
|
|
20240111,162600,245878040,12840,12840,12840,12840,0
|
|
20240111,162500,245878040,12840,12840,12840,12840,0
|
|
20240111,162400,245878040,12840,12840,12840,12840,0
|
|
20240111,162300,245878040,12840,12840,12840,12840,0
|
|
20240111,162200,245878040,12840,12840,12840,12840,0
|
|
20240111,162100,245878040,12840,12840,12840,12840,0
|
|
20240111,162000,245878040,12840,12840,12840,12840,0
|
|
20240111,161900,245878040,12840,12840,12840,12840,0
|
|
20240111,161800,245878040,12840,12840,12840,12840,0
|
|
20240111,161700,245878040,12840,12840,12840,12840,0
|
|
20240111,161600,245878040,12840,12840,12840,12840,0
|
|
20240111,161500,245878040,12840,12840,12840,12840,0
|
|
20240111,161400,245878040,12840,12840,12840,12840,0
|
|
20240111,161300,245878040,12840,12840,12840,12840,0
|
|
20240111,161200,245878040,12840,12840,12840,12840,0
|
|
20240111,161100,245878040,12840,12840,12840,12840,0
|
|
20240111,161000,245878040,12840,12840,12840,12840,0
|
|
20240111,160900,245878040,12840,12840,12840,12840,0
|
|
20240111,160800,245878040,12840,12840,12840,12840,0
|
|
20240111,160700,245878040,12840,12840,12840,12840,0
|
|
20240111,160600,245878040,12840,12840,12840,12840,0
|
|
20240111,160500,245878040,12840,12840,12840,12840,0
|
|
20240111,160400,245878040,12840,12840,12840,12840,0
|
|
20240111,160300,245878040,12840,12840,12840,12840,0
|
|
20240111,160200,245878040,12840,12840,12840,12840,0
|
|
20240111,160100,245878040,12840,12840,12840,12840,0
|
|
20240111,160000,245878040,12840,12840,12840,12840,0
|
|
20240111,155900,245878040,12840,12840,12840,12840,0
|
|
20240111,155800,245878040,12840,12840,12840,12840,0
|
|
20240111,155700,245878040,12840,12840,12840,12840,232
|
|
20240111,155600,245878040,12840,12840,12840,12840,0
|
|
20240111,155500,245878040,12840,12840,12840,12840,0
|
|
20240111,155400,245878040,12840,12840,12840,12840,0
|
|
20240111,155300,245878040,12840,12840,12840,12840,0
|
|
20240111,155200,245878040,12840,12840,12840,12840,0
|
|
20240111,155100,245878040,12840,12840,12840,12840,0
|
|
20240111,155000,245878040,12840,12840,12840,12840,0
|
|
20240111,154900,245878040,12840,12840,12840,12840,0
|
|
20240111,154800,245878040,12840,12840,12840,12840,0
|
|
20240111,154700,245878040,12840,12840,12840,12840,0
|
|
20240111,154600,245878040,12840,12840,12840,12840,0
|
|
20240111,154500,245878040,12840,12840,12840,12840,0
|
|
20240111,154400,245878040,12840,12840,12840,12840,0
|
|
20240111,154300,245878040,12840,12840,12840,12840,0
|
|
20240111,154200,245878040,12840,12840,12840,12840,0
|
|
20240111,154100,245878040,12840,12840,12840,12840,0
|
|
20240111,154000,245878040,12840,12840,12840,12840,0
|
|
20240111,153900,245878040,12840,12840,12840,12840,0
|
|
20240111,153800,245878040,12840,12840,12840,12840,0
|
|
20240111,153700,245878040,12840,12840,12840,12840,0
|
|
20240111,153600,245878040,12840,12840,12840,12840,0
|
|
20240111,153500,245878040,12840,12840,12840,12840,0
|
|
20240111,153400,245878040,12840,12840,12840,12840,0
|
|
20240111,153300,245878040,12840,12840,12840,12840,0
|
|
20240111,153200,245878040,12840,12840,12840,12840,0
|
|
20240111,153100,245878040,12840,12840,12840,12840,0
|
|
20240111,153000,245878040,12840,12840,12840,12840,232
|
|
20240111,152900,242899160,12830,12830,12830,12830,0
|
|
20240111,152800,242899160,12830,12830,12830,12830,0
|
|
20240111,152700,242899160,12830,12830,12830,12830,0
|
|
20240111,152600,242899160,12830,12830,12830,12830,0
|
|
20240111,152500,242899160,12830,12830,12830,12830,0
|
|
20240111,152400,242899160,12830,12830,12830,12830,0
|
|
20240111,152300,242899160,12830,12830,12830,12830,0
|
|
20240111,152200,242899160,12830,12830,12830,12830,0
|
|
20240111,152100,242899160,12830,12830,12830,12830,0
|
|
20240111,152000,242899160,12830,12830,12830,12830,0
|
|
20240111,151900,242899160,12830,12820,12830,12820,3
|
|
20240111,151800,242860690,12820,12820,12820,12820,7
|
|
20240111,151700,242770950,12840,12840,12840,12840,54
|
|
20240111,151600,242077590,12840,12840,12840,12840,1
|
|
20240111,151500,242064750,12820,12820,12820,12820,0
|
|
20240111,151400,242064750,12820,12840,12840,12820,12
|
|
20240111,151300,241910890,12850,12850,12850,12850,500
|
|
20240111,151200,235485890,12850,12820,12850,12820,23
|
|
20240111,151100,235190460,12820,12820,12820,12820,1
|
|
20240111,151000,235177640,12820,12820,12820,12820,23
|
|
20240111,150900,234882780,12850,12850,12850,12850,125
|
|
20240111,150800,233276530,12820,12820,12820,12820,0
|
|
20240111,150700,233276530,12820,12820,12820,12820,0
|
|
20240111,150600,233276530,12820,12820,12820,12820,18
|
|
20240111,150500,233045770,12850,12850,12850,12850,55
|
|
20240111,150400,232339020,12850,12850,12850,12850,50
|
|
20240111,150300,231696520,12820,12820,12820,12820,0
|
|
20240111,150200,231696520,12820,12820,12820,12820,18
|
|
20240111,150100,231465760,12820,12820,12820,12820,0
|
|
20240111,150000,231465760,12820,12820,12820,12820,70
|
|
20240111,145900,230568360,12820,12820,12820,12820,0
|
|
20240111,145800,230568360,12820,12820,12820,12820,1
|
|
20240111,145700,230555540,12850,12850,12850,12850,0
|
|
20240111,145600,230555540,12850,12850,12850,12850,0
|
|
20240111,145500,230555540,12850,12840,12850,12840,51
|
|
20240111,145400,229900690,12840,12840,12840,12840,6
|
|
20240111,145300,229823650,12840,12840,12840,12840,51
|
|
20240111,145200,229168810,12850,12850,12850,12850,0
|
|
20240111,145100,229168810,12850,12850,12850,12850,0
|
|
20240111,145000,229168810,12850,12850,12850,12850,0
|
|
20240111,144900,229168810,12850,12850,12850,12850,0
|
|
20240111,144800,229168810,12850,12850,12850,12850,0
|
|
20240111,144700,229168810,12850,12850,12850,12850,152
|
|
20240111,144600,227215610,12850,12850,12850,12850,0
|
|
20240111,144500,227215610,12850,12850,12850,12850,0
|
|
20240111,144400,227215610,12850,12850,12850,12850,1
|
|
20240111,144300,227202760,12820,12820,12820,12820,1
|
|
20240111,144200,227189940,12820,12850,12850,12820,12
|
|
20240111,144100,227036040,12850,12850,12850,12850,0
|
|
20240111,144000,227036040,12850,12850,12850,12850,12
|
|
20240111,143900,226881840,12850,12850,12850,12850,0
|
|
20240111,143800,226881840,12850,12850,12850,12850,0
|
|
20240111,143700,226881840,12850,12850,12850,12850,0
|
|
20240111,143600,226881840,12850,12850,12850,12850,0
|
|
20240111,143500,226881840,12850,12850,12850,12850,18
|
|
20240111,143400,226650540,12820,12820,12820,12820,0
|
|
20240111,143300,226650540,12820,12820,12820,12820,15
|
|
20240111,143200,226458240,12820,12820,12820,12820,0
|
|
20240111,143100,226458240,12820,12810,12820,12810,14
|
|
20240111,143000,226278890,12810,12800,12810,12800,23
|
|
20240111,142900,225984430,12810,12810,12810,12810,4
|
|
20240111,142800,225933190,12800,12800,12800,12800,0
|
|
20240111,142700,225933190,12800,12800,12800,12800,39
|
|
20240111,142600,225433990,12800,12800,12800,12800,15
|
|
20240111,142500,225241990,12800,12800,12800,12800,0
|
|
20240111,142400,225241990,12800,12800,12800,12800,0
|
|
20240111,142300,225241990,12800,12800,12800,12800,0
|
|
20240111,142200,225241990,12800,12800,12800,12800,0
|
|
20240111,142100,225241990,12800,12800,12800,12800,0
|
|
20240111,142000,225241990,12800,12800,12800,12800,0
|
|
20240111,141900,225241990,12800,12800,12800,12800,1
|
|
20240111,141800,225229190,12800,12800,12800,12800,0
|
|
20240111,141700,225229190,12800,12800,12800,12800,36
|
|
20240111,141600,224768390,12800,12800,12800,12800,17
|
|
20240111,141500,224550790,12790,12800,12800,12790,48
|
|
20240111,141400,223936560,12800,12800,12800,12800,5
|
|
20240111,141300,223872560,12800,12800,12800,12800,1
|
|
20240111,141200,223859760,12800,12800,12800,12800,0
|
|
20240111,141100,223859760,12800,12800,12800,12800,0
|
|
20240111,141000,223859760,12800,12800,12800,12800,0
|
|
20240111,140900,223859760,12800,12800,12800,12800,0
|
|
20240111,140800,223859760,12800,12800,12800,12800,1
|
|
20240111,140700,223846960,12780,12780,12780,12780,0
|
|
20240111,140600,223846960,12780,12780,12780,12780,1
|
|
20240111,140500,223834180,12800,12800,12800,12800,0
|
|
20240111,140400,223834180,12800,12800,12800,12800,0
|
|
20240111,140300,223834180,12800,12800,12800,12800,0
|
|
20240111,140200,223834180,12800,12800,12800,12800,12
|
|
20240111,140100,223680580,12800,12800,12800,12800,0
|
|
20240111,140000,223680580,12800,12800,12800,12800,1
|
|
20240111,135900,223667780,12800,12800,12800,12800,0
|
|
20240111,135800,223667780,12800,12800,12800,12800,21
|
|
20240111,135700,223398980,12800,12800,12800,12800,8
|
|
20240111,135600,223296580,12790,12790,12790,12790,0
|
|
20240111,135500,223296580,12790,12780,12790,12780,177
|
|
20240111,135400,221032760,12780,12780,12780,12780,0
|
|
20240111,135300,221032760,12780,12780,12780,12780,16
|
|
20240111,135200,220828280,12790,12790,12790,12790,19
|
|
20240111,135100,220585270,12780,12780,12780,12780,392
|
|
20240111,135000,215575510,12780,12790,12790,12780,133
|
|
20240111,134900,213875550,12800,12800,12800,12800,8
|
|
20240111,134800,213773150,12810,12810,12810,12810,0
|
|
20240111,134700,213773150,12810,12810,12810,12810,1
|
|
20240111,134600,213760340,12810,12800,12810,12800,22
|
|
20240111,134500,213478690,12810,12800,12810,12800,5
|
|
20240111,134400,213414650,12800,12800,12800,12800,0
|
|
20240111,134300,213414650,12800,12800,12800,12800,0
|
|
20240111,134200,213414650,12800,12800,12800,12800,0
|
|
20240111,134100,213414650,12800,12800,12800,12800,19
|
|
20240111,134000,213171450,12810,12810,12810,12810,0
|
|
20240111,133900,213171450,12810,12810,12810,12810,3
|
|
20240111,133800,213133020,12810,12800,12810,12790,18
|
|
20240111,133700,212902770,12810,12810,12810,12810,1
|
|
20240111,133600,212889960,12780,12780,12780,12780,0
|
|
20240111,133500,212889960,12780,12780,12780,12780,0
|
|
20240111,133400,212889960,12780,12780,12780,12780,18
|
|
20240111,133300,212659920,12810,12810,12810,12810,5
|
|
20240111,133200,212595870,12810,12810,12810,12810,6
|
|
20240111,133100,212519010,12810,12810,12810,12810,1
|
|
20240111,133000,212506200,12780,12790,12790,12780,16
|
|
20240111,132900,212301710,12800,12800,12800,12800,2
|
|
20240111,132800,212276110,12810,12810,12810,12810,0
|
|
20240111,132700,212276110,12810,12810,12810,12810,0
|
|
20240111,132600,212276110,12810,12810,12810,12810,0
|
|
20240111,132500,212276110,12810,12810,12810,12810,1
|
|
20240111,132400,212263300,12810,12810,12810,12810,1
|
|
20240111,132300,212250490,12810,12810,12810,12810,0
|
|
20240111,132200,212250490,12810,12810,12810,12810,0
|
|
20240111,132100,212250490,12810,12810,12810,12810,0
|
|
20240111,132000,212250490,12810,12810,12810,12810,1
|
|
20240111,131900,212237680,12810,12810,12810,12810,11
|
|
20240111,131800,212096770,12810,12810,12810,12810,0
|
|
20240111,131700,212096770,12810,12810,12810,12810,1
|
|
20240111,131600,212083960,12810,12810,12810,12810,1
|
|
20240111,131500,212071150,12800,12810,12810,12780,232
|
|
20240111,131400,209103620,12800,12800,12800,12800,13
|
|
20240111,131300,208937220,12810,12810,12810,12810,0
|
|
20240111,131200,208937220,12810,12810,12810,12810,0
|
|
20240111,131100,208937220,12810,12810,12810,12810,0
|
|
20240111,131000,208937220,12810,12810,12810,12810,0
|
|
20240111,130900,208937220,12810,12810,12810,12810,0
|
|
20240111,130800,208937220,12810,12810,12810,12810,21
|
|
20240111,130700,208668210,12800,12800,12800,12800,0
|
|
20240111,130600,208668210,12800,12800,12800,12800,16
|
|
20240111,130500,208463410,12800,12800,12800,12800,0
|
|
20240111,130400,208463410,12800,12800,12800,12800,1
|
|
20240111,130300,208450610,12800,12800,12800,12800,1
|
|
20240111,130200,208437810,12800,12800,12810,12800,8
|
|
20240111,130100,208335350,12830,12830,12830,12830,15
|
|
20240111,130000,208142900,12870,12870,12870,12870,5
|
|
20240111,125900,208078550,12840,12840,12840,12840,0
|
|
20240111,125800,208078550,12840,12840,12840,12840,0
|
|
20240111,125700,208078550,12840,12840,12840,12840,0
|
|
20240111,125600,208078550,12840,12840,12840,12840,14
|
|
20240111,125500,207898790,12840,12840,12840,12840,0
|
|
20240111,125400,207898790,12840,12840,12840,12840,0
|
|
20240111,125300,207898790,12840,12840,12840,12840,0
|
|
20240111,125200,207898790,12840,12840,12840,12840,0
|
|
20240111,125100,207898790,12840,12840,12840,12840,0
|
|
20240111,125000,207898790,12840,12840,12840,12840,11
|
|
20240111,124900,207757550,12870,12870,12870,12870,0
|
|
20240111,124800,207757550,12870,12870,12870,12870,0
|
|
20240111,124700,207757550,12870,12870,12870,12870,1
|
|
20240111,124600,207744680,12840,12870,12870,12840,19
|
|
20240111,124500,207500690,12870,12870,12870,12870,1
|
|
20240111,124400,207487820,12870,12870,12870,12870,0
|
|
20240111,124300,207487820,12870,12870,12870,12870,0
|
|
20240111,124200,207487820,12870,12870,12870,12870,0
|
|
20240111,124100,207487820,12870,12870,12870,12870,0
|
|
20240111,124000,207487820,12870,12870,12870,12870,1
|
|
20240111,123900,207474950,12830,12830,12830,12830,0
|
|
20240111,123800,207474950,12830,12830,12830,12830,0
|
|
20240111,123700,207474950,12830,12830,12830,12830,0
|
|
20240111,123600,207474950,12830,12830,12830,12830,19
|
|
20240111,123500,207231180,12870,12850,12870,12840,3
|
|
20240111,123400,207192620,12860,12870,12870,12860,3
|
|
20240111,123300,207154020,12870,12870,12870,12870,0
|
|
20240111,123200,207154020,12870,12870,12870,12870,0
|
|
20240111,123100,207154020,12870,12870,12870,12870,0
|
|
20240111,123000,207154020,12870,12870,12870,12870,0
|
|
20240111,122900,207154020,12870,12870,12870,12870,0
|
|
20240111,122800,207154020,12870,12870,12870,12870,0
|
|
20240111,122700,207154020,12870,12870,12870,12870,0
|
|
20240111,122600,207154020,12870,12870,12870,12870,0
|
|
20240111,122500,207154020,12870,12870,12870,12870,0
|
|
20240111,122400,207154020,12870,12870,12870,12870,0
|
|
20240111,122300,207154020,12870,12870,12870,12870,20
|
|
20240111,122200,206896620,12870,12870,12870,12870,0
|
|
20240111,122100,206896620,12870,12870,12870,12870,0
|
|
20240111,122000,206896620,12870,12870,12870,12870,0
|
|
20240111,121900,206896620,12870,12830,12870,12830,158
|
|
20240111,121800,204869440,12820,12810,12820,12810,174
|
|
20240111,121700,202640490,12860,12860,12860,12860,1
|
|
20240111,121600,202627630,12800,12930,12930,12780,2057
|
|
20240111,121500,176191200,12930,12930,12930,12930,0
|
|
20240111,121400,176191200,12930,12930,12930,12930,4
|
|
20240111,121300,176139480,12930,12930,12930,12930,0
|
|
20240111,121200,176139480,12930,12930,12930,12930,95
|
|
20240111,121100,174911130,12900,12900,12900,12900,18
|
|
20240111,121000,174678930,12900,12900,12900,12900,4
|
|
20240111,120900,174627330,12900,12900,12900,12900,0
|
|
20240111,120800,174627330,12900,12900,12900,12900,0
|
|
20240111,120700,174627330,12900,12900,12900,12900,0
|
|
20240111,120600,174627330,12900,12900,12900,12900,0
|
|
20240111,120500,174627330,12900,12900,12900,12900,12
|
|
20240111,120400,174472530,12900,12900,12900,12900,17
|
|
20240111,120300,174253230,12910,12910,12910,12910,0
|
|
20240111,120200,174253230,12910,12910,12910,12910,0
|
|
20240111,120100,174253230,12910,12910,12910,12910,333
|
|
20240111,120000,169954200,12940,12940,12940,12940,1
|
|
20240111,115900,169941260,12910,12910,12910,12910,0
|
|
20240111,115800,169941260,12910,12910,12910,12910,0
|
|
20240111,115700,169941260,12910,12910,12910,12910,17
|
|
20240111,115600,169721790,12940,12940,12940,12940,0
|
|
20240111,115500,169721790,12940,12910,12940,12910,41
|
|
20240111,115400,169191280,12910,12910,12910,12910,10
|
|
20240111,115300,169062180,12920,12920,12920,12920,0
|
|
20240111,115200,169062180,12920,12920,12920,12920,207
|
|
20240111,115100,166387740,12930,12930,12930,12930,2
|
|
20240111,115000,166361880,12950,12950,12950,12950,1
|
|
20240111,114900,166348930,12950,12950,12950,12950,0
|
|
20240111,114800,166348930,12950,12950,12950,12950,1
|
|
20240111,114700,166335980,12950,12950,12950,12950,0
|
|
20240111,114600,166335980,12950,12950,12950,12950,7
|
|
20240111,114500,166245330,12920,12920,12920,12920,16
|
|
20240111,114400,166038610,12950,12930,12950,12920,443
|
|
20240111,114300,160310710,12950,12950,12950,12950,0
|
|
20240111,114200,160310710,12950,12950,12950,12950,0
|
|
20240111,114100,160310710,12950,12950,12950,12950,1
|
|
20240111,114000,160297760,12930,12930,12930,12930,0
|
|
20240111,113900,160297760,12930,12930,12930,12930,3
|
|
20240111,113800,160258970,12950,12950,12950,12950,0
|
|
20240111,113700,160258970,12950,12950,12950,12950,1
|
|
20240111,113600,160246020,12930,12930,12930,12930,0
|
|
20240111,113500,160246020,12930,12930,12930,12930,48
|
|
20240111,113400,159625380,12950,12950,12950,12950,0
|
|
20240111,113300,159625380,12950,12950,12950,12950,0
|
|
20240111,113200,159625380,12950,12950,12950,12950,1
|
|
20240111,113100,159612430,12950,12950,12950,12950,201
|
|
20240111,113000,157009480,12930,12930,12930,12930,0
|
|
20240111,112900,157009480,12930,12930,12930,12930,15
|
|
20240111,112800,156815530,12930,12930,12930,12930,20
|
|
20240111,112700,156556930,12950,12950,12950,12950,1
|
|
20240111,112600,156543980,12950,12950,12950,12950,0
|
|
20240111,112500,156543980,12950,12950,12950,12950,0
|
|
20240111,112400,156543980,12950,12950,12950,12950,10
|
|
20240111,112300,156414480,12950,12950,12950,12950,1
|
|
20240111,112200,156401530,12950,12950,12950,12950,0
|
|
20240111,112100,156401530,12950,12950,12950,12950,5
|
|
20240111,112000,156336780,12950,12950,12950,12950,23
|
|
20240111,111900,156038930,12950,12950,12950,12950,19
|
|
20240111,111800,155792880,12950,12950,12950,12950,1
|
|
20240111,111700,155779930,12940,12940,12940,12940,10
|
|
20240111,111600,155650530,12940,12950,12950,12940,11
|
|
20240111,111500,155508180,12950,12950,12950,12950,10
|
|
20240111,111400,155378680,12950,12950,12950,12950,1
|
|
20240111,111300,155365730,12950,12950,12950,12950,1
|
|
20240111,111200,155352780,12950,12950,12950,12950,0
|
|
20240111,111100,155352780,12950,12930,12950,12930,36
|
|
20240111,111000,154887180,12930,12930,12930,12930,45
|
|
20240111,110900,154305330,12950,12950,12950,12950,8
|
|
20240111,110800,154201730,12930,12930,12930,12930,1
|
|
20240111,110700,154188800,12930,12930,12930,12930,15
|
|
20240111,110600,153994850,12950,12950,12950,12950,0
|
|
20240111,110500,153994850,12950,12950,12950,12950,10
|
|
20240111,110400,153865350,12950,12950,12950,12950,21
|
|
20240111,110300,153593400,12930,12950,12950,12930,256
|
|
20240111,110200,150283200,12960,12960,12960,12960,0
|
|
20240111,110100,150283200,12960,12960,12960,12960,0
|
|
20240111,110000,150283200,12960,12960,12960,12960,1
|
|
20240111,105900,150270240,12930,12930,12930,12930,0
|
|
20240111,105800,150270240,12930,12930,12930,12930,0
|
|
20240111,105700,150270240,12930,12960,12960,12930,21
|
|
20240111,105600,149998560,12960,12960,12960,12960,0
|
|
20240111,105500,149998560,12960,12960,12960,12960,5
|
|
20240111,105400,149933760,12950,12950,12950,12950,5
|
|
20240111,105300,149869010,12980,12980,12980,12980,1
|
|
20240111,105200,149856030,12990,12990,12990,12990,0
|
|
20240111,105100,149856030,12990,12990,12990,12990,1
|
|
20240111,105000,149843040,12990,12990,12990,12990,0
|
|
20240111,104900,149843040,12990,12990,12990,12990,0
|
|
20240111,104800,149843040,12990,12990,12990,12990,0
|
|
20240111,104700,149843040,12990,12990,12990,12990,0
|
|
20240111,104600,149843040,12990,12990,12990,12990,1
|
|
20240111,104500,149830050,12990,12990,12990,12990,0
|
|
20240111,104400,149830050,12990,12990,12990,12990,0
|
|
20240111,104300,149830050,12990,12990,12990,12990,0
|
|
20240111,104200,149830050,12990,12990,12990,12990,0
|
|
20240111,104100,149830050,12990,12990,12990,12990,3
|
|
20240111,104000,149791080,12980,12980,12980,12980,70
|
|
20240111,103900,148882480,12970,12970,12970,12970,18
|
|
20240111,103800,148649020,12970,12970,12970,12970,7
|
|
20240111,103700,148558230,12970,12950,12970,12950,11
|
|
20240111,103600,148415760,12950,12950,12950,12950,0
|
|
20240111,103500,148415760,12950,12950,12950,12950,175
|
|
20240111,103400,146149510,12940,12940,12940,12940,0
|
|
20240111,103300,146149510,12940,12940,12940,12940,21
|
|
20240111,103200,145877770,12940,12940,12940,12940,4
|
|
20240111,103100,145826010,12930,12930,12930,12930,0
|
|
20240111,103000,145826010,12930,12930,12930,12930,0
|
|
20240111,102900,145826010,12930,12930,12930,12930,18
|
|
20240111,102800,145593270,12960,12960,12960,12960,16
|
|
20240111,102700,145385910,12960,12960,12960,12960,0
|
|
20240111,102600,145385910,12960,12960,12960,12960,0
|
|
20240111,102500,145385910,12960,12960,12960,12960,80
|
|
20240111,102400,144349110,12960,12960,12960,12960,30
|
|
20240111,102300,143960310,12960,12960,12960,12960,7
|
|
20240111,102200,143869590,12930,12930,12930,12930,0
|
|
20240111,102100,143869590,12930,12930,12930,12930,0
|
|
20240111,102000,143869590,12930,12930,12930,12930,18
|
|
20240111,101900,143636850,12960,12930,12960,12930,12
|
|
20240111,101800,143481660,12960,12960,12960,12960,0
|
|
20240111,101700,143481660,12960,12960,12960,12960,0
|
|
20240111,101600,143481660,12960,12960,12960,12960,0
|
|
20240111,101500,143481660,12960,12960,12960,12960,0
|
|
20240111,101400,143481660,12960,12930,12960,12930,156
|
|
20240111,101300,141464550,12960,12960,12960,12960,320
|
|
20240111,101200,137317350,13000,13000,13000,13000,7
|
|
20240111,101100,137226350,13000,12960,13000,12960,240
|
|
20240111,101000,134112990,12960,12960,12960,12960,0
|
|
20240111,100900,134112990,12960,12910,12960,12910,221
|
|
20240111,100800,131259830,12930,12950,12950,12930,56
|
|
20240111,100700,130535370,12950,12950,12950,12950,23
|
|
20240111,100600,130237520,12950,12950,12950,12950,11
|
|
20240111,100500,130095070,12960,12960,12960,12960,1
|
|
20240111,100400,130082110,12950,12950,12950,12950,18
|
|
20240111,100300,129849010,12950,12950,12950,12950,38
|
|
20240111,100200,129356910,12960,12960,12960,12960,8
|
|
20240111,100100,129253230,12970,12970,12970,12970,10
|
|
20240111,100000,129123530,12970,12970,12970,12970,1
|
|
20240111,095900,129110560,12970,12970,12970,12970,30
|
|
20240111,095800,128721460,12980,12980,12980,12980,0
|
|
20240111,095700,128721460,12980,12990,12990,12980,144
|
|
20240111,095600,126850950,12990,13000,13000,12990,152
|
|
20240111,095500,124876450,13000,13010,13010,13000,19
|
|
20240111,095400,124629410,13010,13010,13010,13010,20
|
|
20240111,095300,124369210,13010,13010,13010,13010,0
|
|
20240111,095200,124369210,13010,13010,13010,13010,0
|
|
20240111,095100,124369210,13010,13010,13010,13000,147
|
|
20240111,095000,122458140,13010,13010,13010,13010,19
|
|
20240111,094900,122210950,13030,13090,13090,13030,679
|
|
20240111,094800,113339970,13090,13120,13120,13090,3
|
|
20240111,094700,113300670,13130,13130,13130,13130,0
|
|
20240111,094600,113300670,13130,13120,13130,13120,41
|
|
20240111,094500,112762740,13130,13130,13130,13130,50
|
|
20240111,094400,112106240,13130,13130,13130,13130,13
|
|
20240111,094300,111935550,13100,13100,13100,13090,180
|
|
20240111,094200,109577650,13100,13080,13100,13070,355
|
|
20240111,094100,104931030,13100,13090,13100,13070,2002
|
|
20240111,094000,78714610,13070,13070,13080,13050,555
|
|
20240111,093900,71459720,13070,13070,13070,13070,0
|
|
20240111,093800,71459720,13070,13010,13070,13010,547
|
|
20240111,093700,64320860,13010,13010,13010,13010,1
|
|
20240111,093600,64307850,13000,12990,13000,12960,264
|
|
20240111,093500,60878270,13000,12990,13000,12990,108
|
|
20240111,093400,59474660,12990,12990,12990,12990,0
|
|
20240111,093300,59474660,12990,12990,12990,12990,11
|
|
20240111,093200,59331770,12960,12960,12960,12960,50
|
|
20240111,093100,58683770,12960,12920,12990,12920,11
|
|
20240111,093000,58541490,12920,12920,12920,12920,265
|
|
20240111,092900,55117690,12920,12920,12920,12920,5
|
|
20240111,092800,55053090,12910,12920,12950,12910,691
|
|
20240111,092700,46114430,12950,12950,12950,12950,0
|
|
20240111,092600,46114430,12950,12920,12950,12920,270
|
|
20240111,092500,42619430,12920,12920,12920,12920,0
|
|
20240111,092400,42619430,12920,12910,12920,12910,299
|
|
20240111,092300,38757460,12900,12850,12900,12850,151
|
|
20240111,092200,36817020,12860,12860,12860,12860,0
|
|
20240111,092100,36817020,12860,12860,12860,12860,0
|
|
20240111,092000,36817020,12860,12860,12860,12860,0
|
|
20240111,091900,36817020,12860,12860,12860,12860,1
|
|
20240111,091800,36804160,12840,12840,12840,12840,0
|
|
20240111,091700,36804160,12840,12840,12840,12840,0
|
|
20240111,091600,36804160,12840,12840,12840,12840,0
|
|
20240111,091500,36804160,12840,12840,12840,12840,4
|
|
20240111,091400,36752800,12840,12840,12840,12840,1
|
|
20240111,091300,36739960,12820,12820,12820,12820,0
|
|
20240111,091200,36739960,12820,12870,12870,12820,107
|
|
20240111,091100,35363380,12890,12890,12890,12890,0
|
|
20240111,091000,35363380,12890,12870,12890,12870,2
|
|
20240111,090900,35337620,12870,12870,12980,12870,237
|
|
20240111,090800,32275110,12870,12870,12870,12870,0
|
|
20240111,090700,32275110,12870,12910,12910,12870,154
|
|
20240111,090600,30290250,12970,13190,13190,12970,269
|
|
20240111,090500,26758440,13190,12990,13190,12900,1010
|
|
20240111,090400,13486250,13190,12770,13190,12770,1017
|
|
20240111,090300,229680,12760,12760,12760,12760,0
|
|
20240111,090200,229680,12760,12760,12760,12760,0
|
|
20240111,090100,229680,12760,12760,12760,12760,0
|
|
20240111,090000,229680,12760,12760,12760,12760,18
|