599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195600,1268043240,14450,14450,14450,14450,1993
|
|
20240102,195500,1268043240,14450,14450,14450,14450,0
|
|
20240102,195400,1268043240,14450,14450,14450,14450,0
|
|
20240102,195300,1268043240,14450,14450,14450,14450,0
|
|
20240102,195200,1268043240,14450,14450,14450,14450,0
|
|
20240102,195100,1268043240,14450,14450,14450,14450,0
|
|
20240102,195000,1268043240,14450,14450,14450,14450,0
|
|
20240102,194900,1268043240,14450,14450,14450,14450,0
|
|
20240102,194800,1268043240,14450,14450,14450,14450,0
|
|
20240102,194700,1268043240,14450,14450,14450,14450,0
|
|
20240102,194600,1268043240,14450,14450,14450,14450,0
|
|
20240102,194500,1268043240,14450,14450,14450,14450,0
|
|
20240102,194400,1268043240,14450,14450,14450,14450,0
|
|
20240102,194300,1268043240,14450,14450,14450,14450,0
|
|
20240102,194200,1268043240,14450,14450,14450,14450,0
|
|
20240102,194100,1268043240,14450,14450,14450,14450,0
|
|
20240102,194000,1268043240,14450,14450,14450,14450,0
|
|
20240102,193900,1268043240,14450,14450,14450,14450,0
|
|
20240102,193800,1268043240,14450,14450,14450,14450,0
|
|
20240102,193700,1268043240,14450,14450,14450,14450,0
|
|
20240102,193600,1268043240,14450,14450,14450,14450,0
|
|
20240102,193500,1268043240,14450,14450,14450,14450,0
|
|
20240102,193400,1268043240,14450,14450,14450,14450,0
|
|
20240102,193300,1268043240,14450,14450,14450,14450,0
|
|
20240102,193200,1268043240,14450,14450,14450,14450,0
|
|
20240102,193100,1268043240,14450,14450,14450,14450,0
|
|
20240102,193000,1268043240,14450,14450,14450,14450,0
|
|
20240102,192900,1268043240,14450,14450,14450,14450,0
|
|
20240102,192800,1268043240,14450,14450,14450,14450,0
|
|
20240102,192700,1268043240,14450,14450,14450,14450,0
|
|
20240102,192600,1268043240,14450,14450,14450,14450,1993
|
|
20240102,192500,1268043240,14450,14450,14450,14450,0
|
|
20240102,192400,1268043240,14450,14450,14450,14450,0
|
|
20240102,192300,1268043240,14450,14450,14450,14450,0
|
|
20240102,192200,1268043240,14450,14450,14450,14450,0
|
|
20240102,192100,1268043240,14450,14450,14450,14450,0
|
|
20240102,192000,1268043240,14450,14450,14450,14450,0
|
|
20240102,191900,1268043240,14450,14450,14450,14450,0
|
|
20240102,191800,1268043240,14450,14450,14450,14450,0
|
|
20240102,191700,1268043240,14450,14450,14450,14450,0
|
|
20240102,191600,1268043240,14450,14450,14450,14450,0
|
|
20240102,191500,1268043240,14450,14450,14450,14450,0
|
|
20240102,191400,1268043240,14450,14450,14450,14450,0
|
|
20240102,191300,1268043240,14450,14450,14450,14450,0
|
|
20240102,191200,1268043240,14450,14450,14450,14450,0
|
|
20240102,191100,1268043240,14450,14450,14450,14450,0
|
|
20240102,191000,1268043240,14450,14450,14450,14450,0
|
|
20240102,190900,1268043240,14450,14450,14450,14450,0
|
|
20240102,190800,1268043240,14450,14450,14450,14450,0
|
|
20240102,190700,1268043240,14450,14450,14450,14450,0
|
|
20240102,190600,1268043240,14450,14450,14450,14450,0
|
|
20240102,190500,1268043240,14450,14450,14450,14450,0
|
|
20240102,190400,1268043240,14450,14450,14450,14450,0
|
|
20240102,190300,1268043240,14450,14450,14450,14450,0
|
|
20240102,190200,1268043240,14450,14450,14450,14450,0
|
|
20240102,190100,1268043240,14450,14450,14450,14450,0
|
|
20240102,190000,1268043240,14450,14450,14450,14450,0
|
|
20240102,185900,1268043240,14450,14450,14450,14450,0
|
|
20240102,185800,1268043240,14450,14450,14450,14450,0
|
|
20240102,185700,1268043240,14450,14450,14450,14450,0
|
|
20240102,185600,1268043240,14450,14450,14450,14450,1993
|
|
20240102,185500,1268043240,14450,14450,14450,14450,0
|
|
20240102,185400,1268043240,14450,14450,14450,14450,0
|
|
20240102,185300,1268043240,14450,14450,14450,14450,0
|
|
20240102,185200,1268043240,14450,14450,14450,14450,0
|
|
20240102,185100,1268043240,14450,14450,14450,14450,0
|
|
20240102,185000,1268043240,14450,14450,14450,14450,0
|
|
20240102,184900,1268043240,14450,14450,14450,14450,0
|
|
20240102,184800,1268043240,14450,14450,14450,14450,0
|
|
20240102,184700,1268043240,14450,14450,14450,14450,0
|
|
20240102,184600,1268043240,14450,14450,14450,14450,0
|
|
20240102,184500,1268043240,14450,14450,14450,14450,0
|
|
20240102,184400,1268043240,14450,14450,14450,14450,0
|
|
20240102,184300,1268043240,14450,14450,14450,14450,0
|
|
20240102,184200,1268043240,14450,14450,14450,14450,0
|
|
20240102,184100,1268043240,14450,14450,14450,14450,0
|
|
20240102,184000,1268043240,14450,14450,14450,14450,0
|
|
20240102,183900,1268043240,14450,14450,14450,14450,0
|
|
20240102,183800,1268043240,14450,14450,14450,14450,0
|
|
20240102,183700,1268043240,14450,14450,14450,14450,0
|
|
20240102,183600,1268043240,14450,14450,14450,14450,0
|
|
20240102,183500,1268043240,14450,14450,14450,14450,0
|
|
20240102,183400,1268043240,14450,14450,14450,14450,0
|
|
20240102,183300,1268043240,14450,14450,14450,14450,0
|
|
20240102,183200,1268043240,14450,14450,14450,14450,0
|
|
20240102,183100,1268043240,14450,14450,14450,14450,0
|
|
20240102,183000,1268043240,14450,14450,14450,14450,0
|
|
20240102,182900,1268043240,14450,14450,14450,14450,0
|
|
20240102,182800,1268043240,14450,14450,14450,14450,0
|
|
20240102,182700,1268043240,14450,14450,14450,14450,0
|
|
20240102,182600,1268043240,14450,14450,14450,14450,1993
|
|
20240102,182500,1268043240,14450,14450,14450,14450,0
|
|
20240102,182400,1268043240,14450,14450,14450,14450,0
|
|
20240102,182300,1268043240,14450,14450,14450,14450,0
|
|
20240102,182200,1268043240,14450,14450,14450,14450,0
|
|
20240102,182100,1268043240,14450,14450,14450,14450,0
|
|
20240102,182000,1268043240,14450,14450,14450,14450,0
|
|
20240102,181900,1268043240,14450,14450,14450,14450,0
|
|
20240102,181800,1268043240,14450,14450,14450,14450,0
|
|
20240102,181700,1268043240,14450,14450,14450,14450,0
|
|
20240102,181600,1268043240,14450,14450,14450,14450,0
|
|
20240102,181500,1268043240,14450,14450,14450,14450,0
|
|
20240102,181400,1268043240,14450,14450,14450,14450,0
|
|
20240102,181300,1268043240,14450,14450,14450,14450,0
|
|
20240102,181200,1268043240,14450,14450,14450,14450,0
|
|
20240102,181100,1268043240,14450,14450,14450,14450,0
|
|
20240102,181000,1268043240,14450,14450,14450,14450,0
|
|
20240102,180900,1268043240,14450,14450,14450,14450,0
|
|
20240102,180800,1268043240,14450,14450,14450,14450,0
|
|
20240102,180700,1268043240,14450,14450,14450,14450,0
|
|
20240102,180600,1268043240,14450,14450,14450,14450,0
|
|
20240102,180500,1268043240,14450,14450,14450,14450,0
|
|
20240102,180400,1268043240,14450,14450,14450,14450,0
|
|
20240102,180300,1268043240,14450,14450,14450,14450,0
|
|
20240102,180200,1268043240,14450,14450,14450,14450,0
|
|
20240102,180100,1268043240,14450,14450,14450,14450,0
|
|
20240102,180000,1268043240,14450,14450,14450,14450,0
|
|
20240102,175900,1268043240,14450,14450,14450,14450,0
|
|
20240102,175800,1268043240,14450,14450,14450,14450,0
|
|
20240102,175700,1268043240,14450,14450,14450,14450,0
|
|
20240102,175600,1268043240,14450,14450,14450,14450,1993
|
|
20240102,175500,1268043240,14450,14450,14450,14450,0
|
|
20240102,175400,1268043240,14450,14450,14450,14450,0
|
|
20240102,175300,1268043240,14450,14450,14450,14450,0
|
|
20240102,175200,1268043240,14450,14450,14450,14450,0
|
|
20240102,175100,1268043240,14450,14450,14450,14450,0
|
|
20240102,175000,1268043240,14450,14450,14450,14450,0
|
|
20240102,174900,1268043240,14450,14450,14450,14450,0
|
|
20240102,174800,1268043240,14450,14450,14450,14450,0
|
|
20240102,174700,1268043240,14450,14450,14450,14450,0
|
|
20240102,174600,1268043240,14450,14450,14450,14450,0
|
|
20240102,174500,1268043240,14450,14450,14450,14450,0
|
|
20240102,174400,1268043240,14450,14450,14450,14450,0
|
|
20240102,174300,1268043240,14450,14450,14450,14450,0
|
|
20240102,174200,1268043240,14450,14450,14450,14450,0
|
|
20240102,174100,1268043240,14450,14450,14450,14450,0
|
|
20240102,174000,1268043240,14450,14450,14450,14450,0
|
|
20240102,173900,1268043240,14450,14450,14450,14450,0
|
|
20240102,173800,1268043240,14450,14450,14450,14450,0
|
|
20240102,173700,1268043240,14450,14450,14450,14450,0
|
|
20240102,173600,1268043240,14450,14450,14450,14450,0
|
|
20240102,173500,1268043240,14450,14450,14450,14450,0
|
|
20240102,173400,1268043240,14450,14450,14450,14450,0
|
|
20240102,173300,1268043240,14450,14450,14450,14450,0
|
|
20240102,173200,1268043240,14450,14450,14450,14450,0
|
|
20240102,173100,1268043240,14450,14450,14450,14450,0
|
|
20240102,173000,1268043240,14450,14450,14450,14450,0
|
|
20240102,172900,1268043240,14450,14450,14450,14450,0
|
|
20240102,172800,1268043240,14450,14450,14450,14450,0
|
|
20240102,172700,1268043240,14450,14450,14450,14450,0
|
|
20240102,172600,1268043240,14450,14450,14450,14450,1993
|
|
20240102,172500,1268043240,14450,14450,14450,14450,0
|
|
20240102,172400,1268043240,14450,14450,14450,14450,0
|
|
20240102,172300,1268043240,14450,14450,14450,14450,0
|
|
20240102,172200,1268043240,14450,14450,14450,14450,0
|
|
20240102,172100,1268043240,14450,14450,14450,14450,0
|
|
20240102,172000,1268043240,14450,14450,14450,14450,0
|
|
20240102,171900,1268043240,14450,14450,14450,14450,0
|
|
20240102,171800,1268043240,14450,14450,14450,14450,0
|
|
20240102,171700,1268043240,14450,14450,14450,14450,0
|
|
20240102,171600,1268043240,14450,14450,14450,14450,0
|
|
20240102,171500,1268043240,14450,14450,14450,14450,0
|
|
20240102,171400,1268043240,14450,14450,14450,14450,0
|
|
20240102,171300,1268043240,14450,14450,14450,14450,0
|
|
20240102,171200,1268043240,14450,14450,14450,14450,0
|
|
20240102,171100,1268043240,14450,14450,14450,14450,0
|
|
20240102,171000,1268043240,14450,14450,14450,14450,0
|
|
20240102,170900,1268043240,14450,14450,14450,14450,0
|
|
20240102,170800,1268043240,14450,14450,14450,14450,0
|
|
20240102,170700,1268043240,14450,14450,14450,14450,0
|
|
20240102,170600,1268043240,14450,14450,14450,14450,0
|
|
20240102,170500,1268043240,14450,14450,14450,14450,0
|
|
20240102,170400,1268043240,14450,14450,14450,14450,0
|
|
20240102,170300,1268043240,14450,14450,14450,14450,0
|
|
20240102,170200,1268043240,14450,14450,14450,14450,0
|
|
20240102,170100,1268043240,14450,14450,14450,14450,0
|
|
20240102,170000,1268043240,14450,14450,14450,14450,0
|
|
20240102,165900,1268043240,14450,14450,14450,14450,0
|
|
20240102,165800,1268043240,14450,14450,14450,14450,0
|
|
20240102,165700,1268043240,14450,14450,14450,14450,0
|
|
20240102,165600,1268043240,14450,14450,14450,14450,1993
|
|
20240102,165500,1268043240,14450,14450,14450,14450,0
|
|
20240102,165400,1268043240,14450,14450,14450,14450,0
|
|
20240102,165300,1268043240,14450,14450,14450,14450,0
|
|
20240102,165200,1268043240,14450,14450,14450,14450,0
|
|
20240102,165100,1268043240,14450,14450,14450,14450,0
|
|
20240102,165000,1268043240,14450,14450,14450,14450,0
|
|
20240102,164900,1268043240,14450,14450,14450,14450,0
|
|
20240102,164800,1268043240,14450,14450,14450,14450,0
|
|
20240102,164700,1268043240,14450,14450,14450,14450,0
|
|
20240102,164600,1268043240,14450,14450,14450,14450,0
|
|
20240102,164500,1268043240,14450,14450,14450,14450,0
|
|
20240102,164400,1268043240,14450,14450,14450,14450,0
|
|
20240102,164300,1268043240,14450,14450,14450,14450,0
|
|
20240102,164200,1268043240,14450,14450,14450,14450,0
|
|
20240102,164100,1268043240,14450,14450,14450,14450,0
|
|
20240102,164000,1268043240,14450,14450,14450,14450,0
|
|
20240102,163900,1268043240,14450,14450,14450,14450,0
|
|
20240102,163800,1268043240,14450,14450,14450,14450,0
|
|
20240102,163700,1268043240,14450,14450,14450,14450,0
|
|
20240102,163600,1268043240,14450,14450,14450,14450,0
|
|
20240102,163500,1268043240,14450,14450,14450,14450,0
|
|
20240102,163400,1268043240,14450,14450,14450,14450,0
|
|
20240102,163300,1268043240,14450,14450,14450,14450,0
|
|
20240102,163200,1268043240,14450,14450,14450,14450,0
|
|
20240102,163100,1268043240,14450,14450,14450,14450,0
|
|
20240102,163000,1268043240,14450,14450,14450,14450,0
|
|
20240102,162900,1268043240,14450,14450,14450,14450,0
|
|
20240102,162800,1268043240,14450,14450,14450,14450,0
|
|
20240102,162700,1268043240,14450,14450,14450,14450,0
|
|
20240102,162600,1268043240,14450,14450,14450,14450,1993
|
|
20240102,162500,1268043240,14450,14450,14450,14450,0
|
|
20240102,162400,1268043240,14450,14450,14450,14450,0
|
|
20240102,162300,1268043240,14450,14450,14450,14450,0
|
|
20240102,162200,1268043240,14450,14450,14450,14450,0
|
|
20240102,162100,1268043240,14450,14450,14450,14450,0
|
|
20240102,162000,1268043240,14450,14450,14450,14450,0
|
|
20240102,161900,1268043240,14450,14450,14450,14450,0
|
|
20240102,161800,1268043240,14450,14450,14450,14450,0
|
|
20240102,161700,1268043240,14450,14450,14450,14450,0
|
|
20240102,161600,1268043240,14450,14450,14450,14450,0
|
|
20240102,161500,1268043240,14450,14450,14450,14450,0
|
|
20240102,161400,1268043240,14450,14450,14450,14450,0
|
|
20240102,161300,1268043240,14450,14450,14450,14450,0
|
|
20240102,161200,1268043240,14450,14450,14450,14450,0
|
|
20240102,161100,1268043240,14450,14450,14450,14450,0
|
|
20240102,161000,1268043240,14450,14450,14450,14450,0
|
|
20240102,160900,1268043240,14450,14450,14450,14450,0
|
|
20240102,160800,1268043240,14450,14450,14450,14450,0
|
|
20240102,160700,1268043240,14450,14450,14450,14450,0
|
|
20240102,160600,1268043240,14450,14450,14450,14450,0
|
|
20240102,160500,1268043240,14450,14450,14450,14450,0
|
|
20240102,160400,1268043240,14450,14450,14450,14450,0
|
|
20240102,160300,1268043240,14450,14450,14450,14450,0
|
|
20240102,160200,1268043240,14450,14450,14450,14450,0
|
|
20240102,160100,1268043240,14450,14450,14450,14450,0
|
|
20240102,160000,1268043240,14450,14450,14450,14450,0
|
|
20240102,155900,1268043240,14450,14450,14450,14450,0
|
|
20240102,155800,1268043240,14450,14450,14450,14450,0
|
|
20240102,155700,1268043240,14450,14450,14450,14450,0
|
|
20240102,155600,1268043240,14450,14450,14450,14450,1993
|
|
20240102,155500,1268043240,14450,14450,14450,14450,0
|
|
20240102,155400,1268043240,14450,14450,14450,14450,0
|
|
20240102,155300,1268043240,14450,14450,14450,14450,0
|
|
20240102,155200,1268043240,14450,14450,14450,14450,0
|
|
20240102,155100,1268043240,14450,14450,14450,14450,0
|
|
20240102,155000,1268043240,14450,14450,14450,14450,0
|
|
20240102,154900,1268043240,14450,14450,14450,14450,0
|
|
20240102,154800,1268043240,14450,14450,14450,14450,0
|
|
20240102,154700,1268043240,14450,14450,14450,14450,0
|
|
20240102,154600,1268043240,14450,14450,14450,14450,0
|
|
20240102,154500,1268043240,14450,14450,14450,14450,0
|
|
20240102,154400,1268043240,14450,14450,14450,14450,0
|
|
20240102,154300,1268043240,14450,14450,14450,14450,0
|
|
20240102,154200,1268043240,14450,14450,14450,14450,0
|
|
20240102,154100,1268043240,14450,14450,14450,14450,0
|
|
20240102,154000,1268043240,14450,14450,14450,14450,0
|
|
20240102,153900,1268043240,14450,14450,14450,14450,0
|
|
20240102,153800,1268043240,14450,14450,14450,14450,0
|
|
20240102,153700,1268043240,14450,14450,14450,14450,0
|
|
20240102,153600,1268043240,14450,14450,14450,14450,0
|
|
20240102,153500,1268043240,14450,14450,14450,14450,0
|
|
20240102,153400,1268043240,14450,14450,14450,14450,0
|
|
20240102,153300,1268043240,14450,14450,14450,14450,0
|
|
20240102,153200,1268043240,14450,14450,14450,14450,0
|
|
20240102,153100,1268043240,14450,14450,14450,14450,0
|
|
20240102,153000,1268043240,14450,14450,14450,14450,1993
|
|
20240102,152900,1239244390,14390,14390,14390,14390,0
|
|
20240102,152800,1239244390,14390,14390,14390,14390,0
|
|
20240102,152700,1239244390,14390,14390,14390,14390,0
|
|
20240102,152600,1239244390,14390,14390,14390,14390,0
|
|
20240102,152500,1239244390,14390,14390,14390,14390,0
|
|
20240102,152400,1239244390,14390,14390,14390,14390,0
|
|
20240102,152300,1239244390,14390,14390,14390,14390,0
|
|
20240102,152200,1239244390,14390,14390,14390,14390,0
|
|
20240102,152100,1239244390,14390,14390,14390,14390,0
|
|
20240102,152000,1239244390,14390,14390,14390,14390,0
|
|
20240102,151900,1239244390,14390,14420,14420,14390,261
|
|
20240102,151800,1235484000,14420,14420,14420,14420,101
|
|
20240102,151700,1234027580,14420,14430,14430,14420,153
|
|
20240102,151600,1231820320,14430,14430,14440,14430,205
|
|
20240102,151500,1228862120,14420,14430,14430,14420,282
|
|
20240102,151400,1224793680,14420,14450,14450,14420,566
|
|
20240102,151300,1216628360,14460,14470,14470,14460,300
|
|
20240102,151200,1212289360,14460,14470,14550,14460,205
|
|
20240102,151100,1209324860,14460,14470,14540,14450,416
|
|
20240102,151000,1203307140,14450,14440,14450,14440,200
|
|
20240102,150900,1200418140,14440,14450,14450,14440,213
|
|
20240102,150800,1197341420,14440,14460,14460,14440,402
|
|
20240102,150700,1191532340,14460,14530,14530,14460,822
|
|
20240102,150600,1179626910,14500,14500,14500,14500,100
|
|
20240102,150500,1178176910,14470,14500,14500,14470,302
|
|
20240102,150400,1173805910,14470,14460,14470,14460,157
|
|
20240102,150300,1171534630,14460,14460,14460,14460,388
|
|
20240102,150200,1165924150,14470,14470,14470,14460,315
|
|
20240102,150100,1161367220,14460,14460,14460,14460,100
|
|
20240102,150000,1159921220,14460,14460,14460,14460,343
|
|
20240102,145900,1154961440,14450,14470,14470,14450,390
|
|
20240102,145800,1149319140,14470,14470,14470,14460,210
|
|
20240102,145700,1146280540,14470,14470,14480,14460,540
|
|
20240102,145600,1138469040,14470,14460,14470,14460,157
|
|
20240102,145500,1136197820,14450,14460,14460,14440,193
|
|
20240102,145400,1133409140,14460,14440,14460,14440,451
|
|
20240102,145300,1126891700,14460,14480,14480,14460,286
|
|
20240102,145200,1122753120,14480,14480,14480,14480,300
|
|
20240102,145100,1118409120,14470,14470,14470,14460,230
|
|
20240102,145000,1115081120,14430,14430,14430,14430,119
|
|
20240102,144900,1113363950,14430,14420,14430,14420,225
|
|
20240102,144800,1110117440,14420,14430,14430,14420,406
|
|
20240102,144700,1104260920,14420,14440,14440,14420,285
|
|
20240102,144600,1100146260,14450,14480,14480,14440,886
|
|
20240102,144500,1087336440,14470,14480,14480,14470,353
|
|
20240102,144400,1082225100,14490,14510,14510,14490,772
|
|
20240102,144300,1071033330,14510,14560,14560,14510,1452
|
|
20240102,144200,1049930170,14550,14600,14600,14550,953
|
|
20240102,144100,1036033490,14580,14590,14600,14580,468
|
|
20240102,144000,1029206230,14580,14560,14600,14560,1292
|
|
20240102,143900,1010355160,14550,14550,14550,14550,106
|
|
20240102,143800,1008812860,14550,14550,14550,14550,300
|
|
20240102,143700,1004447860,14550,14540,14550,14540,700
|
|
20240102,143600,994268860,14530,14530,14540,14530,224
|
|
20240102,143500,991013140,14530,14520,14530,14520,116
|
|
20240102,143400,989328710,14520,14530,14530,14520,1736
|
|
20240102,143300,964119580,14530,14500,14530,14500,354
|
|
20240102,143200,958983770,14510,14500,14510,14500,384
|
|
20240102,143100,953413680,14500,14490,14500,14490,183
|
|
20240102,143000,950761000,14490,14460,14490,14460,467
|
|
20240102,142900,944001700,14460,14460,14460,14460,501
|
|
20240102,142800,936757240,14460,14440,14460,14440,340
|
|
20240102,142700,931844960,14440,14450,14460,14440,595
|
|
20240102,142600,923248100,14460,14450,14460,14450,368
|
|
20240102,142500,917928300,14450,14410,14450,14410,313
|
|
20240102,142400,913414530,14410,14410,14410,14410,110
|
|
20240102,142300,911829430,14400,14410,14410,14390,900
|
|
20240102,142200,898869700,14400,14410,14420,14400,288
|
|
20240102,142100,894719190,14420,14410,14420,14410,376
|
|
20240102,142000,889299030,14420,14430,14430,14420,575
|
|
20240102,141900,881004280,14410,14380,14410,14380,438
|
|
20240102,141800,874701520,14380,14370,14380,14370,323
|
|
20240102,141700,870056800,14370,14370,14370,14370,87
|
|
20240102,141600,868806610,14370,14370,14380,14370,254
|
|
20240102,141500,865156030,14360,14350,14360,14350,182
|
|
20240102,141400,862543060,14360,14370,14370,14360,315
|
|
20240102,141300,858017600,14360,14380,14380,14360,270
|
|
20240102,141200,854135940,14380,14380,14390,14380,691
|
|
20240102,141100,844195360,14370,14360,14370,14360,270
|
|
20240102,141000,840316990,14370,14350,14390,14350,678
|
|
20240102,140900,830577220,14350,14370,14370,14350,190
|
|
20240102,140800,827848810,14350,14330,14350,14330,227
|
|
20240102,140700,824595500,14330,14310,14330,14300,1075
|
|
20240102,140600,809210510,14310,14330,14330,14310,431
|
|
20240102,140500,803042700,14310,14290,14310,14270,501
|
|
20240102,140400,795886980,14290,14240,14310,14240,894
|
|
20240102,140300,783129280,14160,14240,14240,14160,646
|
|
20240102,140200,773959000,14240,14200,14240,14200,675
|
|
20240102,140100,764358550,14150,14150,14150,14150,0
|
|
20240102,140000,764358550,14150,14150,14150,14150,0
|
|
20240102,135900,764358550,14150,14120,14150,14120,4393
|
|
20240102,135800,702220870,14070,14110,14120,14060,1220
|
|
20240102,135700,685055150,14090,14090,14090,14090,1
|
|
20240102,135600,685041060,14090,14100,14100,14070,706
|
|
20240102,135500,675102370,14100,14100,14100,14100,11
|
|
20240102,135400,674947270,14100,14050,14100,14050,346
|
|
20240102,135300,670068820,14040,14040,14040,14040,1
|
|
20240102,135200,670054780,14110,14110,14110,14110,0
|
|
20240102,135100,670054780,14110,14110,14110,14110,10
|
|
20240102,135000,669913680,14110,14110,14110,14110,1
|
|
20240102,134900,669899570,14110,14030,14110,14030,611
|
|
20240102,134800,661282160,14000,14050,14100,14000,3107
|
|
20240102,134700,617550300,14040,14040,14040,14040,132
|
|
20240102,134600,615697020,14030,14030,14030,14030,0
|
|
20240102,134500,615697020,14030,14030,14030,14030,0
|
|
20240102,134400,615697020,14030,14030,14030,14030,0
|
|
20240102,134300,615697020,14030,14020,14030,14020,8
|
|
20240102,134200,615584820,14010,14010,14010,14010,101
|
|
20240102,134100,614169810,14000,14000,14000,14000,0
|
|
20240102,134000,614169810,14000,14010,14010,14000,202
|
|
20240102,133900,611341750,14010,14010,14010,14010,26
|
|
20240102,133800,610977490,14010,14010,14010,14010,0
|
|
20240102,133700,610977490,14010,14010,14010,14010,0
|
|
20240102,133600,610977490,14010,14010,14010,14010,100
|
|
20240102,133500,609576490,14010,14010,14010,14010,23
|
|
20240102,133400,609254260,14010,14020,14020,14010,101
|
|
20240102,133300,607838770,14010,14010,14010,14010,0
|
|
20240102,133200,607838770,14010,14010,14010,14010,0
|
|
20240102,133100,607838770,14010,14010,14010,14010,158
|
|
20240102,133000,605625190,14020,14020,14020,14020,10
|
|
20240102,132900,605484990,14020,14030,14030,14020,32
|
|
20240102,132800,605036340,14030,14030,14030,14030,44
|
|
20240102,132700,604419020,14030,14030,14030,14030,0
|
|
20240102,132600,604419020,14030,14030,14030,14030,88
|
|
20240102,132500,603184380,14030,14030,14030,14030,0
|
|
20240102,132400,603184380,14030,14030,14040,14030,318
|
|
20240102,132300,598721310,14020,14030,14030,14020,238
|
|
20240102,132200,595383280,14030,14030,14030,14030,277
|
|
20240102,132100,591496970,14030,14040,14040,14030,41
|
|
20240102,132000,590921340,14040,14040,14080,14020,51
|
|
20240102,131900,590205710,14040,14030,14040,14030,2
|
|
20240102,131800,590177640,14020,14020,14020,14020,16
|
|
20240102,131700,589953320,14020,14020,14020,14020,0
|
|
20240102,131600,589953320,14020,14020,14020,14020,0
|
|
20240102,131500,589953320,14020,14020,14020,14020,388
|
|
20240102,131400,584513560,14020,14010,14020,14010,26
|
|
20240102,131300,584149230,14010,14010,14010,14010,0
|
|
20240102,131200,584149230,14010,14010,14010,14010,87
|
|
20240102,131100,582930360,14010,14030,14030,14010,822
|
|
20240102,131000,571406470,14040,14040,14040,14040,1100
|
|
20240102,130900,555962470,14050,14050,14050,14050,0
|
|
20240102,130800,555962470,14050,14060,14060,14050,600
|
|
20240102,130700,547531030,14070,14070,14070,14070,94
|
|
20240102,130600,546208450,14070,14070,14070,14070,24
|
|
20240102,130500,545870770,14070,14070,14070,14070,0
|
|
20240102,130400,545870770,14070,14070,14070,14070,0
|
|
20240102,130300,545870770,14070,14070,14070,14070,0
|
|
20240102,130200,545870770,14070,14070,14070,14070,27
|
|
20240102,130100,545490880,14070,14070,14070,14070,50
|
|
20240102,130000,544787380,14070,14100,14100,14070,860
|
|
20240102,125900,532669250,14110,14110,14110,14110,0
|
|
20240102,125800,532669250,14110,14120,14120,14110,43
|
|
20240102,125700,532062500,14120,14130,14130,14120,72
|
|
20240102,125600,531045540,14130,14130,14130,14130,32
|
|
20240102,125500,530593380,14130,14130,14130,14130,98
|
|
20240102,125400,529208640,14130,14130,14130,14130,0
|
|
20240102,125300,529208640,14130,14130,14130,14130,12
|
|
20240102,125200,529039080,14130,14130,14130,14130,99
|
|
20240102,125100,527640210,14130,14130,14130,14130,0
|
|
20240102,125000,527640210,14130,14130,14130,14130,100
|
|
20240102,124900,526227210,14150,14150,14150,14150,1
|
|
20240102,124800,526213060,14150,14150,14150,14150,472
|
|
20240102,124700,519534260,14150,14140,14150,14140,457
|
|
20240102,124600,513071420,14130,14130,14130,14130,0
|
|
20240102,124500,513071420,14130,14130,14130,14130,0
|
|
20240102,124400,513071420,14130,14130,14130,14130,321
|
|
20240102,124300,508535690,14120,14120,14120,14120,52
|
|
20240102,124200,507801450,14120,14120,14120,14120,71
|
|
20240102,124100,506798930,14110,14110,14110,14110,246
|
|
20240102,124000,503327870,14120,14120,14120,14120,121
|
|
20240102,123900,501619350,14120,14120,14120,14120,224
|
|
20240102,123800,498456470,14110,14110,14110,14110,0
|
|
20240102,123700,498456470,14110,14110,14110,14110,0
|
|
20240102,123600,498456470,14110,14110,14110,14110,0
|
|
20240102,123500,498456470,14110,14110,14110,14110,102
|
|
20240102,123400,497017250,14110,14120,14120,14110,801
|
|
20240102,123300,485708970,14110,14120,14120,14110,71
|
|
20240102,123200,484706470,14130,14130,14130,14130,2
|
|
20240102,123100,484678210,14140,14140,14140,14140,61
|
|
20240102,123000,483815670,14140,14140,14140,14140,10
|
|
20240102,122900,483674270,14140,14140,14140,14140,90
|
|
20240102,122800,482401670,14140,14160,14160,14140,195
|
|
20240102,122700,479644060,14170,14170,14170,14170,16
|
|
20240102,122600,479417340,14180,14190,14190,14150,218
|
|
20240102,122500,476330430,14190,14190,14190,14190,0
|
|
20240102,122400,476330430,14190,14190,14190,14190,0
|
|
20240102,122300,476330430,14190,14190,14190,14190,12
|
|
20240102,122200,476160150,14200,14200,14200,14200,0
|
|
20240102,122100,476160150,14200,14200,14200,14200,0
|
|
20240102,122000,476160150,14200,14220,14220,14200,337
|
|
20240102,121900,471374220,14230,14230,14230,14230,0
|
|
20240102,121800,471374220,14230,14230,14230,14230,0
|
|
20240102,121700,471374220,14230,14230,14230,14230,1
|
|
20240102,121600,471359990,14230,14230,14230,14230,0
|
|
20240102,121500,471359990,14230,14230,14230,14230,0
|
|
20240102,121400,471359990,14230,14230,14230,14230,0
|
|
20240102,121300,471359990,14230,14230,14230,14230,0
|
|
20240102,121200,471359990,14230,14230,14230,14230,0
|
|
20240102,121100,471359990,14230,14230,14230,14230,5
|
|
20240102,121000,471288840,14230,14230,14230,14230,0
|
|
20240102,120900,471288840,14230,14230,14230,14230,101
|
|
20240102,120800,469851610,14230,14230,14230,14230,0
|
|
20240102,120700,469851610,14230,14230,14230,14230,0
|
|
20240102,120600,469851610,14230,14230,14230,14230,0
|
|
20240102,120500,469851610,14230,14230,14230,14230,0
|
|
20240102,120400,469851610,14230,14220,14230,14220,255
|
|
20240102,120300,466223960,14210,14180,14210,14180,163
|
|
20240102,120200,463911000,14180,14180,14180,14180,0
|
|
20240102,120100,463911000,14180,14180,14180,14180,2
|
|
20240102,120000,463882640,14180,14200,14200,14180,900
|
|
20240102,115900,451120520,14200,14200,14200,14200,284
|
|
20240102,115800,447087720,14180,14220,14230,14180,2043
|
|
20240102,115700,418100710,14220,14220,14220,14220,44
|
|
20240102,115600,417475030,14220,14220,14230,14220,118
|
|
20240102,115500,415795940,14220,14200,14220,14200,10
|
|
20240102,115400,415653760,14230,14220,14230,14220,2
|
|
20240102,115300,415625310,14230,14220,14230,14220,15
|
|
20240102,115200,415412000,14220,14220,14220,14220,8
|
|
20240102,115100,415298240,14220,14210,14220,14210,410
|
|
20240102,115000,409470090,14200,14190,14200,14190,205
|
|
20240102,114900,406559140,14190,14190,14190,14190,6
|
|
20240102,114800,406474000,14190,14170,14190,14170,132
|
|
20240102,114700,404602390,14170,14190,14190,14170,49
|
|
20240102,114600,403907560,14190,14190,14190,14190,2
|
|
20240102,114500,403879180,14180,14180,14180,14180,2
|
|
20240102,114400,403850820,14180,14180,14180,14180,2
|
|
20240102,114300,403822460,14180,14180,14190,14180,68
|
|
20240102,114200,402857700,14190,14190,14190,14190,0
|
|
20240102,114100,402857700,14190,14190,14190,14190,0
|
|
20240102,114000,402857700,14190,14190,14190,14190,0
|
|
20240102,113900,402857700,14190,14190,14190,14190,201
|
|
20240102,113800,400005510,14180,14180,14180,14180,20
|
|
20240102,113700,399721910,14190,14190,14190,14190,0
|
|
20240102,113600,399721910,14190,14170,14190,14170,148
|
|
20240102,113500,397622650,14170,14120,14170,14120,426
|
|
20240102,113400,391598180,14120,14120,14120,14120,44
|
|
20240102,113300,390976900,14100,14100,14110,14100,406
|
|
20240102,113200,385250770,14090,14090,14090,14090,0
|
|
20240102,113100,385250770,14090,14070,14090,14070,433
|
|
20240102,113000,379155800,14060,14070,14070,14060,228
|
|
20240102,112900,375947870,14070,14070,14070,14070,0
|
|
20240102,112800,375947870,14070,14080,14080,14070,295
|
|
20240102,112700,371796220,14070,14110,14110,14070,810
|
|
20240102,112600,360393280,14110,14090,14110,14080,408
|
|
20240102,112500,354641580,14090,14070,14120,14070,67
|
|
20240102,112400,353695790,14100,14120,14120,14100,259
|
|
20240102,112300,350042290,14120,14060,14120,14060,3707
|
|
20240102,112200,297804550,14050,14050,14050,14050,457
|
|
20240102,112100,291383700,14050,14030,14050,14030,1004
|
|
20240102,112000,277290250,14030,14030,14030,14030,261
|
|
20240102,111900,273628420,14030,14030,14030,14030,0
|
|
20240102,111800,273628420,14030,14030,14030,14030,0
|
|
20240102,111700,273628420,14030,14030,14030,14030,247
|
|
20240102,111600,270163010,14020,13970,14020,13970,1344
|
|
20240102,111500,251341160,13970,13960,13970,13960,907
|
|
20240102,111400,238677520,13960,13960,13960,13960,203
|
|
20240102,111300,235843640,13960,13960,13960,13960,82
|
|
20240102,111200,234698920,13960,13960,13960,13960,0
|
|
20240102,111100,234698920,13960,13960,13960,13960,40
|
|
20240102,111000,234140520,13960,13960,13960,13960,76
|
|
20240102,110900,233079560,13960,13960,13960,13960,0
|
|
20240102,110800,233079560,13960,13960,13960,13950,1225
|
|
20240102,110700,215988560,13960,13960,13960,13960,0
|
|
20240102,110600,215988560,13960,13960,13960,13960,183
|
|
20240102,110500,213433880,13950,13950,13950,13950,1
|
|
20240102,110400,213419930,13970,13960,13970,13960,20
|
|
20240102,110300,213140540,13960,13960,13960,13960,105
|
|
20240102,110200,211674740,13960,13960,13960,13960,33
|
|
20240102,110100,211214060,13950,13950,13950,13950,1
|
|
20240102,110000,211200110,13940,14000,14000,13940,1716
|
|
20240102,105900,187255120,13970,13990,14010,13970,460
|
|
20240102,105800,180824350,13990,14010,14010,13990,224
|
|
20240102,105700,177690010,14010,14000,14010,14000,515
|
|
20240102,105600,170479910,14020,14010,14020,14010,538
|
|
20240102,105500,162942420,14030,14030,14030,14030,11
|
|
20240102,105400,162788090,14030,14030,14030,14020,522
|
|
20240102,105300,155467290,14040,14040,14040,14040,10
|
|
20240102,105200,155326890,14030,14030,14030,14030,314
|
|
20240102,105100,150921470,14030,14040,14040,14030,453
|
|
20240102,105000,144564350,14030,14030,14030,14030,408
|
|
20240102,104900,138840110,14020,14020,14020,14020,14
|
|
20240102,104800,138643830,14030,14040,14040,14020,1023
|
|
20240102,104700,124290490,14040,14030,14040,14030,10
|
|
20240102,104600,124150170,14030,14030,14030,14030,518
|
|
20240102,104500,116882630,14040,14050,14050,14040,551
|
|
20240102,104400,109146530,14040,14040,14040,14040,111
|
|
20240102,104300,107588090,14040,14040,14040,14040,8
|
|
20240102,104200,107475770,14070,14070,14070,14070,130
|
|
20240102,104100,105646670,14080,14080,14080,14070,122
|
|
20240102,104000,103928990,14070,14070,14070,14070,8
|
|
20240102,103900,103816430,14070,14070,14070,14070,1
|
|
20240102,103800,103802360,14070,14080,14080,14070,135
|
|
20240102,103700,101901820,14090,14100,14100,14090,160
|
|
20240102,103600,99646820,14100,14060,14100,14050,932
|
|
20240102,103500,86533750,14050,14050,14050,14050,0
|
|
20240102,103400,86533750,14050,14050,14050,14050,31
|
|
20240102,103300,86098200,14050,14050,14050,14050,4
|
|
20240102,103200,86042000,14060,14060,14060,14060,19
|
|
20240102,103100,85774860,14070,14070,14070,14070,15
|
|
20240102,103000,85563810,14090,14090,14090,14090,20
|
|
20240102,102900,85282010,14100,14100,14100,14100,150
|
|
20240102,102800,83167010,14100,14100,14100,14100,104
|
|
20240102,102700,81700610,14100,14010,14100,14010,1122
|
|
20240102,102600,65905320,14010,13970,14030,13970,19
|
|
20240102,102500,65638990,13950,13950,13950,13950,0
|
|
20240102,102400,65638990,13950,13960,13960,13950,201
|
|
20240102,102300,62834540,13950,13950,13950,13950,0
|
|
20240102,102200,62834540,13950,13950,13950,13950,0
|
|
20240102,102100,62834540,13950,13950,13950,13950,88
|
|
20240102,102000,61606940,13960,13950,13960,13950,650
|
|
20240102,101900,52539430,13980,14000,14000,13950,1280
|
|
20240102,101800,34639670,14010,13990,14030,13980,663
|
|
20240102,101700,25363010,13990,13990,13990,13990,0
|
|
20240102,101600,25363010,13990,13990,13990,13990,61
|
|
20240102,101500,24509620,13940,13940,13940,13940,0
|
|
20240102,101400,24509620,13940,13940,13940,13940,6
|
|
20240102,101300,24425980,13940,13940,13990,13940,112
|
|
20240102,101200,22864200,13940,13940,13980,13940,160
|
|
20240102,101100,20633400,13940,13940,13940,13940,20
|
|
20240102,101000,20354600,14010,14010,14010,14010,11
|
|
20240102,100900,20200490,14010,14050,14050,13910,870
|
|
20240102,100800,8019870,14050,14050,14050,14030,97
|
|
20240102,100700,6657680,14050,14050,14050,14050,182
|
|
20240102,100600,4100580,14050,14060,14060,14050,51
|
|
20240102,100500,3383770,14060,14060,14060,14060,2
|
|
20240102,100400,3355650,14070,14070,14070,14070,0
|
|
20240102,100300,3355650,14070,14070,14070,14070,1
|
|
20240102,100200,3341580,14070,14070,14070,14070,1
|
|
20240102,100100,3327510,14070,14070,14070,14070,1
|
|
20240102,100000,3313440,14090,14100,14100,14090,235
|