599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195600,400381020,16680,16680,16680,16680,504
|
|
20240102,195500,400381020,16680,16680,16680,16680,0
|
|
20240102,195400,400381020,16680,16680,16680,16680,0
|
|
20240102,195300,400381020,16680,16680,16680,16680,0
|
|
20240102,195200,400381020,16680,16680,16680,16680,0
|
|
20240102,195100,400381020,16680,16680,16680,16680,0
|
|
20240102,195000,400381020,16680,16680,16680,16680,0
|
|
20240102,194900,400381020,16680,16680,16680,16680,0
|
|
20240102,194800,400381020,16680,16680,16680,16680,0
|
|
20240102,194700,400381020,16680,16680,16680,16680,0
|
|
20240102,194600,400381020,16680,16680,16680,16680,0
|
|
20240102,194500,400381020,16680,16680,16680,16680,0
|
|
20240102,194400,400381020,16680,16680,16680,16680,0
|
|
20240102,194300,400381020,16680,16680,16680,16680,0
|
|
20240102,194200,400381020,16680,16680,16680,16680,0
|
|
20240102,194100,400381020,16680,16680,16680,16680,0
|
|
20240102,194000,400381020,16680,16680,16680,16680,0
|
|
20240102,193900,400381020,16680,16680,16680,16680,0
|
|
20240102,193800,400381020,16680,16680,16680,16680,0
|
|
20240102,193700,400381020,16680,16680,16680,16680,0
|
|
20240102,193600,400381020,16680,16680,16680,16680,0
|
|
20240102,193500,400381020,16680,16680,16680,16680,0
|
|
20240102,193400,400381020,16680,16680,16680,16680,0
|
|
20240102,193300,400381020,16680,16680,16680,16680,0
|
|
20240102,193200,400381020,16680,16680,16680,16680,0
|
|
20240102,193100,400381020,16680,16680,16680,16680,0
|
|
20240102,193000,400381020,16680,16680,16680,16680,0
|
|
20240102,192900,400381020,16680,16680,16680,16680,0
|
|
20240102,192800,400381020,16680,16680,16680,16680,0
|
|
20240102,192700,400381020,16680,16680,16680,16680,0
|
|
20240102,192600,400381020,16680,16680,16680,16680,504
|
|
20240102,192500,400381020,16680,16680,16680,16680,0
|
|
20240102,192400,400381020,16680,16680,16680,16680,0
|
|
20240102,192300,400381020,16680,16680,16680,16680,0
|
|
20240102,192200,400381020,16680,16680,16680,16680,0
|
|
20240102,192100,400381020,16680,16680,16680,16680,0
|
|
20240102,192000,400381020,16680,16680,16680,16680,0
|
|
20240102,191900,400381020,16680,16680,16680,16680,0
|
|
20240102,191800,400381020,16680,16680,16680,16680,0
|
|
20240102,191700,400381020,16680,16680,16680,16680,0
|
|
20240102,191600,400381020,16680,16680,16680,16680,0
|
|
20240102,191500,400381020,16680,16680,16680,16680,0
|
|
20240102,191400,400381020,16680,16680,16680,16680,0
|
|
20240102,191300,400381020,16680,16680,16680,16680,0
|
|
20240102,191200,400381020,16680,16680,16680,16680,0
|
|
20240102,191100,400381020,16680,16680,16680,16680,0
|
|
20240102,191000,400381020,16680,16680,16680,16680,0
|
|
20240102,190900,400381020,16680,16680,16680,16680,0
|
|
20240102,190800,400381020,16680,16680,16680,16680,0
|
|
20240102,190700,400381020,16680,16680,16680,16680,0
|
|
20240102,190600,400381020,16680,16680,16680,16680,0
|
|
20240102,190500,400381020,16680,16680,16680,16680,0
|
|
20240102,190400,400381020,16680,16680,16680,16680,0
|
|
20240102,190300,400381020,16680,16680,16680,16680,0
|
|
20240102,190200,400381020,16680,16680,16680,16680,0
|
|
20240102,190100,400381020,16680,16680,16680,16680,0
|
|
20240102,190000,400381020,16680,16680,16680,16680,0
|
|
20240102,185900,400381020,16680,16680,16680,16680,0
|
|
20240102,185800,400381020,16680,16680,16680,16680,0
|
|
20240102,185700,400381020,16680,16680,16680,16680,0
|
|
20240102,185600,400381020,16680,16680,16680,16680,504
|
|
20240102,185500,400381020,16680,16680,16680,16680,0
|
|
20240102,185400,400381020,16680,16680,16680,16680,0
|
|
20240102,185300,400381020,16680,16680,16680,16680,0
|
|
20240102,185200,400381020,16680,16680,16680,16680,0
|
|
20240102,185100,400381020,16680,16680,16680,16680,0
|
|
20240102,185000,400381020,16680,16680,16680,16680,0
|
|
20240102,184900,400381020,16680,16680,16680,16680,0
|
|
20240102,184800,400381020,16680,16680,16680,16680,0
|
|
20240102,184700,400381020,16680,16680,16680,16680,0
|
|
20240102,184600,400381020,16680,16680,16680,16680,0
|
|
20240102,184500,400381020,16680,16680,16680,16680,0
|
|
20240102,184400,400381020,16680,16680,16680,16680,0
|
|
20240102,184300,400381020,16680,16680,16680,16680,0
|
|
20240102,184200,400381020,16680,16680,16680,16680,0
|
|
20240102,184100,400381020,16680,16680,16680,16680,0
|
|
20240102,184000,400381020,16680,16680,16680,16680,0
|
|
20240102,183900,400381020,16680,16680,16680,16680,0
|
|
20240102,183800,400381020,16680,16680,16680,16680,0
|
|
20240102,183700,400381020,16680,16680,16680,16680,0
|
|
20240102,183600,400381020,16680,16680,16680,16680,0
|
|
20240102,183500,400381020,16680,16680,16680,16680,0
|
|
20240102,183400,400381020,16680,16680,16680,16680,0
|
|
20240102,183300,400381020,16680,16680,16680,16680,0
|
|
20240102,183200,400381020,16680,16680,16680,16680,0
|
|
20240102,183100,400381020,16680,16680,16680,16680,0
|
|
20240102,183000,400381020,16680,16680,16680,16680,0
|
|
20240102,182900,400381020,16680,16680,16680,16680,0
|
|
20240102,182800,400381020,16680,16680,16680,16680,0
|
|
20240102,182700,400381020,16680,16680,16680,16680,0
|
|
20240102,182600,400381020,16680,16680,16680,16680,504
|
|
20240102,182500,400381020,16680,16680,16680,16680,0
|
|
20240102,182400,400381020,16680,16680,16680,16680,0
|
|
20240102,182300,400381020,16680,16680,16680,16680,0
|
|
20240102,182200,400381020,16680,16680,16680,16680,0
|
|
20240102,182100,400381020,16680,16680,16680,16680,0
|
|
20240102,182000,400381020,16680,16680,16680,16680,0
|
|
20240102,181900,400381020,16680,16680,16680,16680,0
|
|
20240102,181800,400381020,16680,16680,16680,16680,0
|
|
20240102,181700,400381020,16680,16680,16680,16680,0
|
|
20240102,181600,400381020,16680,16680,16680,16680,0
|
|
20240102,181500,400381020,16680,16680,16680,16680,0
|
|
20240102,181400,400381020,16680,16680,16680,16680,0
|
|
20240102,181300,400381020,16680,16680,16680,16680,0
|
|
20240102,181200,400381020,16680,16680,16680,16680,0
|
|
20240102,181100,400381020,16680,16680,16680,16680,0
|
|
20240102,181000,400381020,16680,16680,16680,16680,0
|
|
20240102,180900,400381020,16680,16680,16680,16680,0
|
|
20240102,180800,400381020,16680,16680,16680,16680,0
|
|
20240102,180700,400381020,16680,16680,16680,16680,0
|
|
20240102,180600,400381020,16680,16680,16680,16680,0
|
|
20240102,180500,400381020,16680,16680,16680,16680,0
|
|
20240102,180400,400381020,16680,16680,16680,16680,0
|
|
20240102,180300,400381020,16680,16680,16680,16680,0
|
|
20240102,180200,400381020,16680,16680,16680,16680,0
|
|
20240102,180100,400381020,16680,16680,16680,16680,0
|
|
20240102,180000,400381020,16680,16680,16680,16680,0
|
|
20240102,175900,400381020,16680,16680,16680,16680,0
|
|
20240102,175800,400381020,16680,16680,16680,16680,0
|
|
20240102,175700,400381020,16680,16680,16680,16680,0
|
|
20240102,175600,400381020,16680,16680,16680,16680,504
|
|
20240102,175500,400381020,16680,16680,16680,16680,0
|
|
20240102,175400,400381020,16680,16680,16680,16680,0
|
|
20240102,175300,400381020,16680,16680,16680,16680,0
|
|
20240102,175200,400381020,16680,16680,16680,16680,0
|
|
20240102,175100,400381020,16680,16680,16680,16680,0
|
|
20240102,175000,400381020,16680,16680,16680,16680,0
|
|
20240102,174900,400381020,16680,16680,16680,16680,0
|
|
20240102,174800,400381020,16680,16680,16680,16680,0
|
|
20240102,174700,400381020,16680,16680,16680,16680,0
|
|
20240102,174600,400381020,16680,16680,16680,16680,0
|
|
20240102,174500,400381020,16680,16680,16680,16680,0
|
|
20240102,174400,400381020,16680,16680,16680,16680,0
|
|
20240102,174300,400381020,16680,16680,16680,16680,0
|
|
20240102,174200,400381020,16680,16680,16680,16680,0
|
|
20240102,174100,400381020,16680,16680,16680,16680,0
|
|
20240102,174000,400381020,16680,16680,16680,16680,0
|
|
20240102,173900,400381020,16680,16680,16680,16680,0
|
|
20240102,173800,400381020,16680,16680,16680,16680,0
|
|
20240102,173700,400381020,16680,16680,16680,16680,0
|
|
20240102,173600,400381020,16680,16680,16680,16680,0
|
|
20240102,173500,400381020,16680,16680,16680,16680,0
|
|
20240102,173400,400381020,16680,16680,16680,16680,0
|
|
20240102,173300,400381020,16680,16680,16680,16680,0
|
|
20240102,173200,400381020,16680,16680,16680,16680,0
|
|
20240102,173100,400381020,16680,16680,16680,16680,0
|
|
20240102,173000,400381020,16680,16680,16680,16680,0
|
|
20240102,172900,400381020,16680,16680,16680,16680,0
|
|
20240102,172800,400381020,16680,16680,16680,16680,0
|
|
20240102,172700,400381020,16680,16680,16680,16680,0
|
|
20240102,172600,400381020,16680,16680,16680,16680,504
|
|
20240102,172500,400381020,16680,16680,16680,16680,0
|
|
20240102,172400,400381020,16680,16680,16680,16680,0
|
|
20240102,172300,400381020,16680,16680,16680,16680,0
|
|
20240102,172200,400381020,16680,16680,16680,16680,0
|
|
20240102,172100,400381020,16680,16680,16680,16680,0
|
|
20240102,172000,400381020,16680,16680,16680,16680,0
|
|
20240102,171900,400381020,16680,16680,16680,16680,0
|
|
20240102,171800,400381020,16680,16680,16680,16680,0
|
|
20240102,171700,400381020,16680,16680,16680,16680,0
|
|
20240102,171600,400381020,16680,16680,16680,16680,0
|
|
20240102,171500,400381020,16680,16680,16680,16680,0
|
|
20240102,171400,400381020,16680,16680,16680,16680,0
|
|
20240102,171300,400381020,16680,16680,16680,16680,0
|
|
20240102,171200,400381020,16680,16680,16680,16680,0
|
|
20240102,171100,400381020,16680,16680,16680,16680,0
|
|
20240102,171000,400381020,16680,16680,16680,16680,0
|
|
20240102,170900,400381020,16680,16680,16680,16680,0
|
|
20240102,170800,400381020,16680,16680,16680,16680,0
|
|
20240102,170700,400381020,16680,16680,16680,16680,0
|
|
20240102,170600,400381020,16680,16680,16680,16680,0
|
|
20240102,170500,400381020,16680,16680,16680,16680,0
|
|
20240102,170400,400381020,16680,16680,16680,16680,0
|
|
20240102,170300,400381020,16680,16680,16680,16680,0
|
|
20240102,170200,400381020,16680,16680,16680,16680,0
|
|
20240102,170100,400381020,16680,16680,16680,16680,0
|
|
20240102,170000,400381020,16680,16680,16680,16680,0
|
|
20240102,165900,400381020,16680,16680,16680,16680,0
|
|
20240102,165800,400381020,16680,16680,16680,16680,0
|
|
20240102,165700,400381020,16680,16680,16680,16680,0
|
|
20240102,165600,400381020,16680,16680,16680,16680,504
|
|
20240102,165500,400381020,16680,16680,16680,16680,0
|
|
20240102,165400,400381020,16680,16680,16680,16680,0
|
|
20240102,165300,400381020,16680,16680,16680,16680,0
|
|
20240102,165200,400381020,16680,16680,16680,16680,0
|
|
20240102,165100,400381020,16680,16680,16680,16680,0
|
|
20240102,165000,400381020,16680,16680,16680,16680,0
|
|
20240102,164900,400381020,16680,16680,16680,16680,0
|
|
20240102,164800,400381020,16680,16680,16680,16680,0
|
|
20240102,164700,400381020,16680,16680,16680,16680,0
|
|
20240102,164600,400381020,16680,16680,16680,16680,0
|
|
20240102,164500,400381020,16680,16680,16680,16680,0
|
|
20240102,164400,400381020,16680,16680,16680,16680,0
|
|
20240102,164300,400381020,16680,16680,16680,16680,0
|
|
20240102,164200,400381020,16680,16680,16680,16680,0
|
|
20240102,164100,400381020,16680,16680,16680,16680,0
|
|
20240102,164000,400381020,16680,16680,16680,16680,0
|
|
20240102,163900,400381020,16680,16680,16680,16680,0
|
|
20240102,163800,400381020,16680,16680,16680,16680,0
|
|
20240102,163700,400381020,16680,16680,16680,16680,0
|
|
20240102,163600,400381020,16680,16680,16680,16680,0
|
|
20240102,163500,400381020,16680,16680,16680,16680,0
|
|
20240102,163400,400381020,16680,16680,16680,16680,0
|
|
20240102,163300,400381020,16680,16680,16680,16680,0
|
|
20240102,163200,400381020,16680,16680,16680,16680,0
|
|
20240102,163100,400381020,16680,16680,16680,16680,0
|
|
20240102,163000,400381020,16680,16680,16680,16680,0
|
|
20240102,162900,400381020,16680,16680,16680,16680,0
|
|
20240102,162800,400381020,16680,16680,16680,16680,0
|
|
20240102,162700,400381020,16680,16680,16680,16680,0
|
|
20240102,162600,400381020,16680,16680,16680,16680,504
|
|
20240102,162500,400381020,16680,16680,16680,16680,0
|
|
20240102,162400,400381020,16680,16680,16680,16680,0
|
|
20240102,162300,400381020,16680,16680,16680,16680,0
|
|
20240102,162200,400381020,16680,16680,16680,16680,0
|
|
20240102,162100,400381020,16680,16680,16680,16680,0
|
|
20240102,162000,400381020,16680,16680,16680,16680,0
|
|
20240102,161900,400381020,16680,16680,16680,16680,0
|
|
20240102,161800,400381020,16680,16680,16680,16680,0
|
|
20240102,161700,400381020,16680,16680,16680,16680,0
|
|
20240102,161600,400381020,16680,16680,16680,16680,0
|
|
20240102,161500,400381020,16680,16680,16680,16680,0
|
|
20240102,161400,400381020,16680,16680,16680,16680,0
|
|
20240102,161300,400381020,16680,16680,16680,16680,0
|
|
20240102,161200,400381020,16680,16680,16680,16680,0
|
|
20240102,161100,400381020,16680,16680,16680,16680,0
|
|
20240102,161000,400381020,16680,16680,16680,16680,0
|
|
20240102,160900,400381020,16680,16680,16680,16680,0
|
|
20240102,160800,400381020,16680,16680,16680,16680,0
|
|
20240102,160700,400381020,16680,16680,16680,16680,0
|
|
20240102,160600,400381020,16680,16680,16680,16680,0
|
|
20240102,160500,400381020,16680,16680,16680,16680,0
|
|
20240102,160400,400381020,16680,16680,16680,16680,0
|
|
20240102,160300,400381020,16680,16680,16680,16680,0
|
|
20240102,160200,400381020,16680,16680,16680,16680,0
|
|
20240102,160100,400381020,16680,16680,16680,16680,0
|
|
20240102,160000,400381020,16680,16680,16680,16680,0
|
|
20240102,155900,400381020,16680,16680,16680,16680,0
|
|
20240102,155800,400381020,16680,16680,16680,16680,0
|
|
20240102,155700,400381020,16680,16680,16680,16680,0
|
|
20240102,155600,400381020,16680,16680,16680,16680,504
|
|
20240102,155500,400381020,16680,16680,16680,16680,0
|
|
20240102,155400,400381020,16680,16680,16680,16680,0
|
|
20240102,155300,400381020,16680,16680,16680,16680,0
|
|
20240102,155200,400381020,16680,16680,16680,16680,0
|
|
20240102,155100,400381020,16680,16680,16680,16680,0
|
|
20240102,155000,400381020,16680,16680,16680,16680,0
|
|
20240102,154900,400381020,16680,16680,16680,16680,0
|
|
20240102,154800,400381020,16680,16680,16680,16680,0
|
|
20240102,154700,400381020,16680,16680,16680,16680,0
|
|
20240102,154600,400381020,16680,16680,16680,16680,0
|
|
20240102,154500,400381020,16680,16680,16680,16680,0
|
|
20240102,154400,400381020,16680,16680,16680,16680,0
|
|
20240102,154300,400381020,16680,16680,16680,16680,0
|
|
20240102,154200,400381020,16680,16680,16680,16680,0
|
|
20240102,154100,400381020,16680,16680,16680,16680,0
|
|
20240102,154000,400381020,16680,16680,16680,16680,0
|
|
20240102,153900,400381020,16680,16680,16680,16680,0
|
|
20240102,153800,400381020,16680,16680,16680,16680,0
|
|
20240102,153700,400381020,16680,16680,16680,16680,0
|
|
20240102,153600,400381020,16680,16680,16680,16680,0
|
|
20240102,153500,400381020,16680,16680,16680,16680,0
|
|
20240102,153400,400381020,16680,16680,16680,16680,0
|
|
20240102,153300,400381020,16680,16680,16680,16680,0
|
|
20240102,153200,400381020,16680,16680,16680,16680,0
|
|
20240102,153100,400381020,16680,16680,16680,16680,0
|
|
20240102,153000,400381020,16680,16680,16680,16680,504
|
|
20240102,152900,391974300,16670,16670,16670,16670,0
|
|
20240102,152800,391974300,16670,16670,16670,16670,0
|
|
20240102,152700,391974300,16670,16670,16670,16670,0
|
|
20240102,152600,391974300,16670,16670,16670,16670,0
|
|
20240102,152500,391974300,16670,16670,16670,16670,0
|
|
20240102,152400,391974300,16670,16670,16670,16670,0
|
|
20240102,152300,391974300,16670,16670,16670,16670,0
|
|
20240102,152200,391974300,16670,16670,16670,16670,0
|
|
20240102,152100,391974300,16670,16670,16670,16670,0
|
|
20240102,152000,391974300,16670,16670,16670,16670,0
|
|
20240102,151900,391974300,16670,16670,16680,16630,69
|
|
20240102,151800,390823920,16670,16670,16670,16670,0
|
|
20240102,151700,390823920,16670,16670,16670,16670,40
|
|
20240102,151600,390157120,16680,16680,16680,16680,0
|
|
20240102,151500,390157120,16680,16620,16680,16620,25
|
|
20240102,151400,389740180,16680,16680,16680,16680,27
|
|
20240102,151300,389289820,16680,16680,16680,16680,0
|
|
20240102,151200,389289820,16680,16680,16680,16680,35
|
|
20240102,151100,388706020,16680,16680,16680,16680,0
|
|
20240102,151000,388706020,16680,16680,16680,16680,24
|
|
20240102,150900,388305700,16620,16620,16620,16620,0
|
|
20240102,150800,388305700,16620,16680,16680,16620,51
|
|
20240102,150700,387455080,16680,16670,16680,16670,6
|
|
20240102,150600,387355030,16620,16620,16620,16620,87
|
|
20240102,150500,385909090,16620,16630,16630,16620,213
|
|
20240102,150400,382368910,16630,16630,16630,16630,0
|
|
20240102,150300,382368910,16630,16630,16630,16630,0
|
|
20240102,150200,382368910,16630,16630,16630,16630,0
|
|
20240102,150100,382368910,16630,16630,16630,16630,0
|
|
20240102,150000,382368910,16630,16630,16630,16630,1
|
|
20240102,145900,382352280,16630,16690,16690,16630,341
|
|
20240102,145800,376681390,16630,16640,16640,16630,125
|
|
20240102,145700,374601440,16690,16690,16690,16690,0
|
|
20240102,145600,374601440,16690,16690,16690,16690,0
|
|
20240102,145500,374601440,16690,16690,16690,16690,0
|
|
20240102,145400,374601440,16690,16690,16690,16690,10
|
|
20240102,145300,374434540,16690,16690,16690,16690,0
|
|
20240102,145200,374434540,16690,16690,16690,16690,0
|
|
20240102,145100,374434540,16690,16690,16690,16690,1
|
|
20240102,145000,374417850,16600,16680,16680,16600,254
|
|
20240102,144900,370198830,16680,16680,16680,16680,0
|
|
20240102,144800,370198830,16680,16680,16680,16680,0
|
|
20240102,144700,370198830,16680,16680,16680,16680,10
|
|
20240102,144600,370032030,16700,16700,16700,16700,0
|
|
20240102,144500,370032030,16700,16700,16700,16700,11
|
|
20240102,144400,369848330,16730,16730,16730,16730,0
|
|
20240102,144300,369848330,16730,16730,16730,16730,0
|
|
20240102,144200,369848330,16730,16730,16730,16730,0
|
|
20240102,144100,369848330,16730,16730,16730,16730,0
|
|
20240102,144000,369848330,16730,16730,16730,16730,1
|
|
20240102,143900,369831600,16700,16730,16730,16700,1790
|
|
20240102,143800,339920040,16730,16730,16730,16730,442
|
|
20240102,143700,332525380,16740,16740,16740,16740,12
|
|
20240102,143600,332324500,16740,16740,16740,16740,0
|
|
20240102,143500,332324500,16740,16740,16740,16740,5
|
|
20240102,143400,332240800,16750,16750,16750,16750,10
|
|
20240102,143300,332073300,16750,16750,16750,16750,0
|
|
20240102,143200,332073300,16750,16750,16750,16750,0
|
|
20240102,143100,332073300,16750,16750,16750,16750,7
|
|
20240102,143000,331956050,16780,16780,16780,16780,0
|
|
20240102,142900,331956050,16780,16780,16780,16780,0
|
|
20240102,142800,331956050,16780,16780,16780,16780,0
|
|
20240102,142700,331956050,16780,16780,16780,16780,0
|
|
20240102,142600,331956050,16780,16780,16780,16780,0
|
|
20240102,142500,331956050,16780,16780,16780,16780,0
|
|
20240102,142400,331956050,16780,16780,16780,16780,0
|
|
20240102,142300,331956050,16780,16780,16780,16780,0
|
|
20240102,142200,331956050,16780,16780,16780,16780,0
|
|
20240102,142100,331956050,16780,16770,16780,16770,4
|
|
20240102,142000,331888960,16740,16740,16740,16740,0
|
|
20240102,141900,331888960,16740,16740,16740,16740,1
|
|
20240102,141800,331872220,16740,16740,16740,16740,0
|
|
20240102,141700,331872220,16740,16740,16740,16740,0
|
|
20240102,141600,331872220,16740,16740,16740,16740,0
|
|
20240102,141500,331872220,16740,16740,16740,16740,2
|
|
20240102,141400,331838740,16790,16790,16790,16790,0
|
|
20240102,141300,331838740,16790,16790,16790,16790,0
|
|
20240102,141200,331838740,16790,16790,16790,16790,0
|
|
20240102,141100,331838740,16790,16790,16790,16790,0
|
|
20240102,141000,331838740,16790,16790,16790,16790,0
|
|
20240102,140900,331838740,16790,16790,16790,16790,0
|
|
20240102,140800,331838740,16790,16790,16790,16790,30
|
|
20240102,140700,331335040,16730,16730,16730,16730,0
|
|
20240102,140600,331335040,16730,16730,16730,16730,0
|
|
20240102,140500,331335040,16730,16730,16730,16730,0
|
|
20240102,140400,331335040,16730,16760,16790,16730,123
|
|
20240102,140300,329270020,16790,16790,16790,16790,0
|
|
20240102,140200,329270020,16790,16790,16790,16790,107
|
|
20240102,140100,327473490,16750,16790,16790,16730,217
|
|
20240102,140000,323831520,16790,16790,16790,16790,0
|
|
20240102,135900,323831520,16790,16790,16790,16790,1
|
|
20240102,135800,323814730,16720,16720,16720,16720,0
|
|
20240102,135700,323814730,16720,16780,16780,16720,720
|
|
20240102,135600,311763130,16790,16790,16790,16790,10
|
|
20240102,135500,311595230,16780,16780,16780,16780,1
|
|
20240102,135400,311578450,16790,16790,16790,16790,1
|
|
20240102,135300,311561660,16790,16790,16790,16790,0
|
|
20240102,135200,311561660,16790,16790,16790,16790,0
|
|
20240102,135100,311561660,16790,16790,16790,16790,78
|
|
20240102,135000,310252040,16790,16790,16790,16790,0
|
|
20240102,134900,310252040,16790,16780,16790,16780,309
|
|
20240102,134800,305064050,16780,16780,16790,16780,1558
|
|
20240102,134700,278914570,16780,16780,16780,16780,1
|
|
20240102,134600,278897790,16780,16780,16780,16780,0
|
|
20240102,134500,278897790,16780,16780,16780,16780,1
|
|
20240102,134400,278881010,16780,16780,16780,16780,0
|
|
20240102,134300,278881010,16780,16780,16780,16780,0
|
|
20240102,134200,278881010,16780,16780,16780,16780,1
|
|
20240102,134100,278864230,16780,16780,16780,16780,0
|
|
20240102,134000,278864230,16780,16780,16780,16780,1
|
|
20240102,133900,278847450,16770,16770,16770,16770,2
|
|
20240102,133800,278813910,16770,16770,16770,16770,2
|
|
20240102,133700,278780370,16780,16780,16780,16780,1
|
|
20240102,133600,278763590,16770,16770,16770,16770,493
|
|
20240102,133500,270495980,16760,16750,16760,16750,75
|
|
20240102,133400,269239040,16750,16760,16760,16750,6
|
|
20240102,133300,269138510,16760,16760,16760,16760,0
|
|
20240102,133200,269138510,16760,16760,16760,16760,1
|
|
20240102,133100,269121750,16760,16760,16760,16760,0
|
|
20240102,133000,269121750,16760,16760,16760,16760,0
|
|
20240102,132900,269121750,16760,16760,16760,16760,0
|
|
20240102,132800,269121750,16760,16760,16760,16760,0
|
|
20240102,132700,269121750,16760,16760,16760,16760,0
|
|
20240102,132600,269121750,16760,16760,16760,16760,0
|
|
20240102,132500,269121750,16760,16760,16760,16760,0
|
|
20240102,132400,269121750,16760,16760,16760,16760,0
|
|
20240102,132300,269121750,16760,16760,16760,16760,10
|
|
20240102,132200,268954150,16760,16760,16760,16760,0
|
|
20240102,132100,268954150,16760,16760,16760,16760,0
|
|
20240102,132000,268954150,16760,16760,16760,16760,1
|
|
20240102,131900,268937390,16760,16740,16760,16740,27
|
|
20240102,131800,268485270,16740,16740,16740,16740,4
|
|
20240102,131700,268418310,16740,16740,16740,16740,0
|
|
20240102,131600,268418310,16740,16740,16740,16740,0
|
|
20240102,131500,268418310,16740,16740,16740,16740,2
|
|
20240102,131400,268384830,16770,16770,16770,16770,0
|
|
20240102,131300,268384830,16770,16770,16770,16770,0
|
|
20240102,131200,268384830,16770,16770,16770,16770,0
|
|
20240102,131100,268384830,16770,16770,16770,16770,1
|
|
20240102,131000,268368060,16770,16770,16770,16770,58
|
|
20240102,130900,267395400,16740,16740,16740,16740,0
|
|
20240102,130800,267395400,16740,16740,16740,16740,0
|
|
20240102,130700,267395400,16740,16740,16740,16740,0
|
|
20240102,130600,267395400,16740,16740,16740,16740,0
|
|
20240102,130500,267395400,16740,16740,16740,16740,79
|
|
20240102,130400,266072940,16780,16780,16780,16780,0
|
|
20240102,130300,266072940,16780,16780,16780,16780,0
|
|
20240102,130200,266072940,16780,16780,16780,16780,0
|
|
20240102,130100,266072940,16780,16780,16780,16780,0
|
|
20240102,130000,266072940,16780,16780,16780,16780,0
|
|
20240102,125900,266072940,16780,16780,16780,16780,0
|
|
20240102,125800,266072940,16780,16780,16780,16780,200
|
|
20240102,125700,262716940,16780,16780,16780,16780,0
|
|
20240102,125600,262716940,16780,16780,16780,16780,0
|
|
20240102,125500,262716940,16780,16780,16780,16780,0
|
|
20240102,125400,262716940,16780,16780,16780,16780,0
|
|
20240102,125300,262716940,16780,16780,16780,16780,0
|
|
20240102,125200,262716940,16780,16780,16780,16780,0
|
|
20240102,125100,262716940,16780,16780,16780,16780,0
|
|
20240102,125000,262716940,16780,16780,16780,16780,0
|
|
20240102,124900,262716940,16780,16780,16780,16770,775
|
|
20240102,124800,249718340,16770,16770,16770,16770,0
|
|
20240102,124700,249718340,16770,16770,16770,16770,0
|
|
20240102,124600,249718340,16770,16770,16770,16770,403
|
|
20240102,124500,242960030,16780,16780,16780,16780,1
|
|
20240102,124400,242943250,16730,16730,16730,16730,0
|
|
20240102,124300,242943250,16730,16730,16730,16730,0
|
|
20240102,124200,242943250,16730,16730,16730,16730,0
|
|
20240102,124100,242943250,16730,16730,16730,16730,0
|
|
20240102,124000,242943250,16730,16730,16730,16730,0
|
|
20240102,123900,242943250,16730,16730,16730,16730,9
|
|
20240102,123800,242792680,16730,16730,16730,16730,0
|
|
20240102,123700,242792680,16730,16730,16730,16730,25
|
|
20240102,123600,242374430,16730,16730,16730,16730,2
|
|
20240102,123500,242340970,16730,16730,16730,16730,2
|
|
20240102,123400,242307510,16730,16730,16730,16730,0
|
|
20240102,123300,242307510,16730,16730,16730,16730,0
|
|
20240102,123200,242307510,16730,16730,16730,16730,0
|
|
20240102,123100,242307510,16730,16730,16730,16730,0
|
|
20240102,123000,242307510,16730,16730,16730,16730,0
|
|
20240102,122900,242307510,16730,16730,16730,16730,0
|
|
20240102,122800,242307510,16730,16730,16730,16730,50
|
|
20240102,122700,241471010,16720,16720,16720,16720,0
|
|
20240102,122600,241471010,16720,16720,16720,16720,0
|
|
20240102,122500,241471010,16720,16720,16720,16720,0
|
|
20240102,122400,241471010,16720,16730,16730,16720,215
|
|
20240102,122300,237874120,16720,16720,16720,16720,0
|
|
20240102,122200,237874120,16720,16720,16720,16720,286
|
|
20240102,122100,233092200,16720,16720,16720,16720,0
|
|
20240102,122000,233092200,16720,16720,16720,16720,109
|
|
20240102,121900,231269720,16720,16720,16720,16720,0
|
|
20240102,121800,231269720,16720,16720,16720,16720,0
|
|
20240102,121700,231269720,16720,16720,16720,16720,70
|
|
20240102,121600,230099320,16730,16730,16730,16730,0
|
|
20240102,121500,230099320,16730,16730,16730,16730,0
|
|
20240102,121400,230099320,16730,16730,16730,16730,0
|
|
20240102,121300,230099320,16730,16730,16730,16730,0
|
|
20240102,121200,230099320,16730,16730,16730,16730,0
|
|
20240102,121100,230099320,16730,16730,16730,16730,0
|
|
20240102,121000,230099320,16730,16730,16730,16730,3
|
|
20240102,120900,230049130,16730,16730,16730,16730,0
|
|
20240102,120800,230049130,16730,16730,16730,16730,30
|
|
20240102,120700,229547230,16730,16730,16730,16730,0
|
|
20240102,120600,229547230,16730,16730,16730,16730,0
|
|
20240102,120500,229547230,16730,16730,16730,16730,0
|
|
20240102,120400,229547230,16730,16730,16730,16730,0
|
|
20240102,120300,229547230,16730,16720,16730,16720,108
|
|
20240102,120200,227741390,16730,16730,16730,16730,0
|
|
20240102,120100,227741390,16730,16760,16760,16730,2411
|
|
20240102,120000,187366150,16770,16780,16780,16770,226
|
|
20240102,115900,183576050,16780,16780,16780,16780,0
|
|
20240102,115800,183576050,16780,16780,16780,16780,5
|
|
20240102,115700,183492150,16800,16800,16800,16800,0
|
|
20240102,115600,183492150,16800,16800,16800,16800,0
|
|
20240102,115500,183492150,16800,16800,16800,16800,0
|
|
20240102,115400,183492150,16800,16800,16800,16800,0
|
|
20240102,115300,183492150,16800,16800,16800,16800,0
|
|
20240102,115200,183492150,16800,16800,16800,16800,0
|
|
20240102,115100,183492150,16800,16800,16800,16800,0
|
|
20240102,115000,183492150,16800,16800,16800,16800,0
|
|
20240102,114900,183492150,16800,16800,16800,16800,0
|
|
20240102,114800,183492150,16800,16800,16800,16800,100
|
|
20240102,114700,181812150,16800,16800,16800,16800,100
|
|
20240102,114600,180132150,16820,16790,16820,16790,240
|
|
20240102,114500,176099110,16750,16750,16750,16750,0
|
|
20240102,114400,176099110,16750,16780,16780,16750,407
|
|
20240102,114300,169281380,16750,16750,16750,16750,58
|
|
20240102,114200,168309880,16780,16780,16780,16780,0
|
|
20240102,114100,168309880,16780,16800,16830,16700,508
|
|
20240102,114000,159792360,16820,16800,16820,16800,92
|
|
20240102,113900,158246740,16790,16790,16790,16790,6
|
|
20240102,113800,158146000,16700,16790,16800,16700,42
|
|
20240102,113700,157441780,16700,16700,16700,16700,3
|
|
20240102,113600,157391680,16700,16820,16820,16700,587
|
|
20240102,113500,147539780,16820,16750,16820,16750,202
|
|
20240102,113400,144151130,16750,16640,16750,16640,1595
|
|
20240102,113300,117573000,16640,16640,16640,16640,0
|
|
20240102,113200,117573000,16640,16640,16640,16640,11
|
|
20240102,113100,117389960,16650,16570,16650,16570,100
|
|
20240102,113000,115726160,16570,16590,16640,16570,1304
|
|
20240102,112900,94044250,16590,16550,16600,16550,237
|
|
20240102,112800,90111760,16550,16540,16550,16540,1112
|
|
20240102,112700,71716740,16540,16540,16540,16540,0
|
|
20240102,112600,71716740,16540,16540,16540,16540,0
|
|
20240102,112500,71716740,16540,16540,16540,16540,4
|
|
20240102,112400,71650580,16530,16530,16530,16530,0
|
|
20240102,112300,71650580,16530,16530,16530,16530,381
|
|
20240102,112200,65352650,16500,16500,16500,16500,0
|
|
20240102,112100,65352650,16500,16500,16500,16500,71
|
|
20240102,112000,64181150,16470,16470,16470,16470,0
|
|
20240102,111900,64181150,16470,16470,16470,16470,0
|
|
20240102,111800,64181150,16470,16470,16470,16470,1
|
|
20240102,111700,64164680,16520,16520,16520,16520,105
|
|
20240102,111600,62430080,16520,16520,16520,16520,0
|
|
20240102,111500,62430080,16520,16520,16520,16520,0
|
|
20240102,111400,62430080,16520,16520,16520,16520,0
|
|
20240102,111300,62430080,16520,16520,16520,16520,0
|
|
20240102,111200,62430080,16520,16520,16520,16520,0
|
|
20240102,111100,62430080,16520,16520,16520,16520,0
|
|
20240102,111000,62430080,16520,16520,16520,16520,0
|
|
20240102,110900,62430080,16520,16520,16520,16520,13
|
|
20240102,110800,62215320,16500,16500,16500,16500,408
|
|
20240102,110700,55483320,16500,16500,16500,16500,0
|
|
20240102,110600,55483320,16500,16500,16500,16500,0
|
|
20240102,110500,55483320,16500,16500,16500,16500,2
|
|
20240102,110400,55450320,16500,16500,16500,16500,0
|
|
20240102,110300,55450320,16500,16500,16500,16500,1
|
|
20240102,110200,55433820,16470,16470,16470,16470,17
|
|
20240102,110100,55153830,16470,16470,16470,16470,0
|
|
20240102,110000,55153830,16470,16470,16470,16470,3
|
|
20240102,105900,55104420,16500,16500,16500,16500,0
|
|
20240102,105800,55104420,16500,16500,16500,16500,0
|
|
20240102,105700,55104420,16500,16500,16500,16500,0
|
|
20240102,105600,55104420,16500,16500,16500,16500,2
|
|
20240102,105500,55071420,16500,16500,16500,16500,3
|
|
20240102,105400,55021920,16530,16520,16530,16520,92
|
|
20240102,105300,53501170,16530,16500,16530,16500,263
|
|
20240102,105200,49155990,16490,16490,16490,16490,0
|
|
20240102,105100,49155990,16490,16490,16490,16490,0
|
|
20240102,105000,49155990,16490,16490,16490,16490,0
|
|
20240102,104900,49155990,16490,16490,16490,16490,0
|
|
20240102,104800,49155990,16490,16490,16490,16490,0
|
|
20240102,104700,49155990,16490,16490,16490,16490,0
|
|
20240102,104600,49155990,16490,16490,16490,16490,7
|
|
20240102,104500,49040560,16490,16480,16490,16480,43
|
|
20240102,104400,48331500,16490,16490,16490,16490,0
|
|
20240102,104300,48331500,16490,16490,16490,16490,0
|
|
20240102,104200,48331500,16490,16490,16490,16490,0
|
|
20240102,104100,48331500,16490,16490,16490,16490,0
|
|
20240102,104000,48331500,16490,16490,16490,16490,0
|
|
20240102,103900,48331500,16490,16490,16490,16490,0
|
|
20240102,103800,48331500,16490,16490,16490,16490,0
|
|
20240102,103700,48331500,16490,16490,16490,16490,0
|
|
20240102,103600,48331500,16490,16490,16490,16490,0
|
|
20240102,103500,48331500,16490,16490,16490,16490,0
|
|
20240102,103400,48331500,16490,16490,16490,16490,0
|
|
20240102,103300,48331500,16490,16490,16490,16490,0
|
|
20240102,103200,48331500,16490,16490,16490,16490,0
|
|
20240102,103100,48331500,16490,16490,16490,16490,0
|
|
20240102,103000,48331500,16490,16490,16490,16490,6
|
|
20240102,102900,48232560,16490,16490,16490,16410,80
|
|
20240102,102800,46914960,16490,16490,16490,16490,0
|
|
20240102,102700,46914960,16490,16490,16490,16490,300
|
|
20240102,102600,41967960,16420,16410,16420,16410,476
|
|
20240102,102500,34156530,16410,16410,16410,16410,0
|
|
20240102,102400,34156530,16410,16410,16410,16410,0
|
|
20240102,102300,34156530,16410,16400,16410,16400,175
|
|
20240102,102200,31286020,16330,16330,16330,16330,0
|
|
20240102,102100,31286020,16330,16330,16330,16330,0
|
|
20240102,102000,31286020,16330,16330,16330,16330,0
|
|
20240102,101900,31286020,16330,16350,16350,16330,500
|
|
20240102,101800,23114790,16370,16370,16370,16370,0
|
|
20240102,101700,23114790,16370,16360,16370,16360,87
|
|
20240102,101600,21690940,16350,16350,16350,16350,27
|
|
20240102,101500,21249490,16360,16360,16360,16360,10
|
|
20240102,101400,21085890,16300,16300,16300,16300,60
|
|
20240102,101300,20107890,16300,16300,16300,16300,8
|
|
20240102,101200,19977490,16290,16290,16290,16290,0
|
|
20240102,101100,19977490,16290,16290,16290,16290,2
|
|
20240102,101000,19944910,16290,16300,16300,16290,103
|
|
20240102,100900,18266910,16290,16420,16420,16290,114
|
|
20240102,100800,16401880,16420,16480,16480,16420,129
|
|
20240102,100700,14278300,16420,16420,16420,16420,0
|
|
20240102,100600,14278300,16420,16420,16420,16420,0
|
|
20240102,100500,14278300,16420,16420,16420,16420,0
|
|
20240102,100400,14278300,16420,16420,16420,16420,10
|
|
20240102,100300,14114100,16420,16420,16420,16420,0
|
|
20240102,100200,14114100,16420,16420,16420,16420,0
|
|
20240102,100100,14114100,16420,16420,16420,16420,2
|
|
20240102,100000,14081260,16420,16530,16530,16420,852
|