603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200000,1254595600,11650,11650,11650,11650,1990
|
|
20240102,195900,1254595600,11650,11650,11650,11650,0
|
|
20240102,195800,1254595600,11650,11650,11650,11650,0
|
|
20240102,195700,1254595600,11650,11650,11650,11650,0
|
|
20240102,195600,1254595600,11650,11650,11650,11650,0
|
|
20240102,195500,1254595600,11650,11650,11650,11650,0
|
|
20240102,195400,1254595600,11650,11650,11650,11650,0
|
|
20240102,195300,1254595600,11650,11650,11650,11650,0
|
|
20240102,195200,1254595600,11650,11650,11650,11650,0
|
|
20240102,195100,1254595600,11650,11650,11650,11650,0
|
|
20240102,195000,1254595600,11650,11650,11650,11650,0
|
|
20240102,194900,1254595600,11650,11650,11650,11650,0
|
|
20240102,194800,1254595600,11650,11650,11650,11650,0
|
|
20240102,194700,1254595600,11650,11650,11650,11650,0
|
|
20240102,194600,1254595600,11650,11650,11650,11650,0
|
|
20240102,194500,1254595600,11650,11650,11650,11650,0
|
|
20240102,194400,1254595600,11650,11650,11650,11650,0
|
|
20240102,194300,1254595600,11650,11650,11650,11650,0
|
|
20240102,194200,1254595600,11650,11650,11650,11650,0
|
|
20240102,194100,1254595600,11650,11650,11650,11650,0
|
|
20240102,194000,1254595600,11650,11650,11650,11650,0
|
|
20240102,193900,1254595600,11650,11650,11650,11650,0
|
|
20240102,193800,1254595600,11650,11650,11650,11650,0
|
|
20240102,193700,1254595600,11650,11650,11650,11650,0
|
|
20240102,193600,1254595600,11650,11650,11650,11650,0
|
|
20240102,193500,1254595600,11650,11650,11650,11650,0
|
|
20240102,193400,1254595600,11650,11650,11650,11650,0
|
|
20240102,193300,1254595600,11650,11650,11650,11650,0
|
|
20240102,193200,1254595600,11650,11650,11650,11650,0
|
|
20240102,193100,1254595600,11650,11650,11650,11650,0
|
|
20240102,193000,1254595600,11650,11650,11650,11650,1990
|
|
20240102,192900,1254595600,11650,11650,11650,11650,0
|
|
20240102,192800,1254595600,11650,11650,11650,11650,0
|
|
20240102,192700,1254595600,11650,11650,11650,11650,0
|
|
20240102,192600,1254595600,11650,11650,11650,11650,0
|
|
20240102,192500,1254595600,11650,11650,11650,11650,0
|
|
20240102,192400,1254595600,11650,11650,11650,11650,0
|
|
20240102,192300,1254595600,11650,11650,11650,11650,0
|
|
20240102,192200,1254595600,11650,11650,11650,11650,0
|
|
20240102,192100,1254595600,11650,11650,11650,11650,0
|
|
20240102,192000,1254595600,11650,11650,11650,11650,0
|
|
20240102,191900,1254595600,11650,11650,11650,11650,0
|
|
20240102,191800,1254595600,11650,11650,11650,11650,0
|
|
20240102,191700,1254595600,11650,11650,11650,11650,0
|
|
20240102,191600,1254595600,11650,11650,11650,11650,0
|
|
20240102,191500,1254595600,11650,11650,11650,11650,0
|
|
20240102,191400,1254595600,11650,11650,11650,11650,0
|
|
20240102,191300,1254595600,11650,11650,11650,11650,0
|
|
20240102,191200,1254595600,11650,11650,11650,11650,0
|
|
20240102,191100,1254595600,11650,11650,11650,11650,0
|
|
20240102,191000,1254595600,11650,11650,11650,11650,0
|
|
20240102,190900,1254595600,11650,11650,11650,11650,0
|
|
20240102,190800,1254595600,11650,11650,11650,11650,0
|
|
20240102,190700,1254595600,11650,11650,11650,11650,0
|
|
20240102,190600,1254595600,11650,11650,11650,11650,0
|
|
20240102,190500,1254595600,11650,11650,11650,11650,0
|
|
20240102,190400,1254595600,11650,11650,11650,11650,0
|
|
20240102,190300,1254595600,11650,11650,11650,11650,0
|
|
20240102,190200,1254595600,11650,11650,11650,11650,0
|
|
20240102,190100,1254595600,11650,11650,11650,11650,0
|
|
20240102,190000,1254595600,11650,11650,11650,11650,1990
|
|
20240102,185900,1254595600,11650,11650,11650,11650,0
|
|
20240102,185800,1254595600,11650,11650,11650,11650,0
|
|
20240102,185700,1254595600,11650,11650,11650,11650,0
|
|
20240102,185600,1254595600,11650,11650,11650,11650,0
|
|
20240102,185500,1254595600,11650,11650,11650,11650,0
|
|
20240102,185400,1254595600,11650,11650,11650,11650,0
|
|
20240102,185300,1254595600,11650,11650,11650,11650,0
|
|
20240102,185200,1254595600,11650,11650,11650,11650,0
|
|
20240102,185100,1254595600,11650,11650,11650,11650,0
|
|
20240102,185000,1254595600,11650,11650,11650,11650,0
|
|
20240102,184900,1254595600,11650,11650,11650,11650,0
|
|
20240102,184800,1254595600,11650,11650,11650,11650,0
|
|
20240102,184700,1254595600,11650,11650,11650,11650,0
|
|
20240102,184600,1254595600,11650,11650,11650,11650,0
|
|
20240102,184500,1254595600,11650,11650,11650,11650,0
|
|
20240102,184400,1254595600,11650,11650,11650,11650,0
|
|
20240102,184300,1254595600,11650,11650,11650,11650,0
|
|
20240102,184200,1254595600,11650,11650,11650,11650,0
|
|
20240102,184100,1254595600,11650,11650,11650,11650,0
|
|
20240102,184000,1254595600,11650,11650,11650,11650,0
|
|
20240102,183900,1254595600,11650,11650,11650,11650,0
|
|
20240102,183800,1254595600,11650,11650,11650,11650,0
|
|
20240102,183700,1254595600,11650,11650,11650,11650,0
|
|
20240102,183600,1254595600,11650,11650,11650,11650,0
|
|
20240102,183500,1254595600,11650,11650,11650,11650,0
|
|
20240102,183400,1254595600,11650,11650,11650,11650,0
|
|
20240102,183300,1254595600,11650,11650,11650,11650,0
|
|
20240102,183200,1254595600,11650,11650,11650,11650,0
|
|
20240102,183100,1254595600,11650,11650,11650,11650,0
|
|
20240102,183000,1254595600,11650,11650,11650,11650,1990
|
|
20240102,182900,1254595600,11650,11650,11650,11650,0
|
|
20240102,182800,1254595600,11650,11650,11650,11650,0
|
|
20240102,182700,1254595600,11650,11650,11650,11650,0
|
|
20240102,182600,1254595600,11650,11650,11650,11650,0
|
|
20240102,182500,1254595600,11650,11650,11650,11650,0
|
|
20240102,182400,1254595600,11650,11650,11650,11650,0
|
|
20240102,182300,1254595600,11650,11650,11650,11650,0
|
|
20240102,182200,1254595600,11650,11650,11650,11650,0
|
|
20240102,182100,1254595600,11650,11650,11650,11650,0
|
|
20240102,182000,1254595600,11650,11650,11650,11650,0
|
|
20240102,181900,1254595600,11650,11650,11650,11650,0
|
|
20240102,181800,1254595600,11650,11650,11650,11650,0
|
|
20240102,181700,1254595600,11650,11650,11650,11650,0
|
|
20240102,181600,1254595600,11650,11650,11650,11650,0
|
|
20240102,181500,1254595600,11650,11650,11650,11650,0
|
|
20240102,181400,1254595600,11650,11650,11650,11650,0
|
|
20240102,181300,1254595600,11650,11650,11650,11650,0
|
|
20240102,181200,1254595600,11650,11650,11650,11650,0
|
|
20240102,181100,1254595600,11650,11650,11650,11650,0
|
|
20240102,181000,1254595600,11650,11650,11650,11650,0
|
|
20240102,180900,1254595600,11650,11650,11650,11650,0
|
|
20240102,180800,1254595600,11650,11650,11650,11650,0
|
|
20240102,180700,1254595600,11650,11650,11650,11650,0
|
|
20240102,180600,1254595600,11650,11650,11650,11650,0
|
|
20240102,180500,1254595600,11650,11650,11650,11650,0
|
|
20240102,180400,1254595600,11650,11650,11650,11650,0
|
|
20240102,180300,1254595600,11650,11650,11650,11650,0
|
|
20240102,180200,1254595600,11650,11650,11650,11650,0
|
|
20240102,180100,1254595600,11650,11650,11650,11650,0
|
|
20240102,180000,1254595600,11650,11650,11650,11650,1990
|
|
20240102,175900,1254595600,11650,11650,11650,11650,0
|
|
20240102,175800,1254595600,11650,11650,11650,11650,0
|
|
20240102,175700,1254595600,11650,11650,11650,11650,0
|
|
20240102,175600,1254595600,11650,11650,11650,11650,0
|
|
20240102,175500,1254595600,11650,11650,11650,11650,0
|
|
20240102,175400,1254595600,11650,11650,11650,11650,0
|
|
20240102,175300,1254595600,11650,11650,11650,11650,0
|
|
20240102,175200,1254595600,11650,11650,11650,11650,0
|
|
20240102,175100,1254595600,11650,11650,11650,11650,0
|
|
20240102,175000,1254595600,11650,11650,11650,11650,0
|
|
20240102,174900,1254595600,11650,11650,11650,11650,0
|
|
20240102,174800,1254595600,11650,11650,11650,11650,0
|
|
20240102,174700,1254595600,11650,11650,11650,11650,0
|
|
20240102,174600,1254595600,11650,11650,11650,11650,0
|
|
20240102,174500,1254595600,11650,11650,11650,11650,0
|
|
20240102,174400,1254595600,11650,11650,11650,11650,0
|
|
20240102,174300,1254595600,11650,11650,11650,11650,0
|
|
20240102,174200,1254595600,11650,11650,11650,11650,0
|
|
20240102,174100,1254595600,11650,11650,11650,11650,0
|
|
20240102,174000,1254595600,11650,11650,11650,11650,0
|
|
20240102,173900,1254595600,11650,11650,11650,11650,0
|
|
20240102,173800,1254595600,11650,11650,11650,11650,0
|
|
20240102,173700,1254595600,11650,11650,11650,11650,0
|
|
20240102,173600,1254595600,11650,11650,11650,11650,0
|
|
20240102,173500,1254595600,11650,11650,11650,11650,0
|
|
20240102,173400,1254595600,11650,11650,11650,11650,0
|
|
20240102,173300,1254595600,11650,11650,11650,11650,0
|
|
20240102,173200,1254595600,11650,11650,11650,11650,0
|
|
20240102,173100,1254595600,11650,11650,11650,11650,0
|
|
20240102,173000,1254595600,11650,11650,11650,11650,1990
|
|
20240102,172900,1254595600,11650,11650,11650,11650,0
|
|
20240102,172800,1254595600,11650,11650,11650,11650,0
|
|
20240102,172700,1254595600,11650,11650,11650,11650,0
|
|
20240102,172600,1254595600,11650,11650,11650,11650,0
|
|
20240102,172500,1254595600,11650,11650,11650,11650,0
|
|
20240102,172400,1254595600,11650,11650,11650,11650,0
|
|
20240102,172300,1254595600,11650,11650,11650,11650,0
|
|
20240102,172200,1254595600,11650,11650,11650,11650,0
|
|
20240102,172100,1254595600,11650,11650,11650,11650,0
|
|
20240102,172000,1254595600,11650,11650,11650,11650,0
|
|
20240102,171900,1254595600,11650,11650,11650,11650,0
|
|
20240102,171800,1254595600,11650,11650,11650,11650,0
|
|
20240102,171700,1254595600,11650,11650,11650,11650,0
|
|
20240102,171600,1254595600,11650,11650,11650,11650,0
|
|
20240102,171500,1254595600,11650,11650,11650,11650,0
|
|
20240102,171400,1254595600,11650,11650,11650,11650,0
|
|
20240102,171300,1254595600,11650,11650,11650,11650,0
|
|
20240102,171200,1254595600,11650,11650,11650,11650,0
|
|
20240102,171100,1254595600,11650,11650,11650,11650,0
|
|
20240102,171000,1254595600,11650,11650,11650,11650,0
|
|
20240102,170900,1254595600,11650,11650,11650,11650,0
|
|
20240102,170800,1254595600,11650,11650,11650,11650,0
|
|
20240102,170700,1254595600,11650,11650,11650,11650,0
|
|
20240102,170600,1254595600,11650,11650,11650,11650,0
|
|
20240102,170500,1254595600,11650,11650,11650,11650,0
|
|
20240102,170400,1254595600,11650,11650,11650,11650,0
|
|
20240102,170300,1254595600,11650,11650,11650,11650,0
|
|
20240102,170200,1254595600,11650,11650,11650,11650,0
|
|
20240102,170100,1254595600,11650,11650,11650,11650,0
|
|
20240102,170000,1254595600,11650,11650,11650,11650,1990
|
|
20240102,165900,1254595600,11650,11650,11650,11650,0
|
|
20240102,165800,1254595600,11650,11650,11650,11650,0
|
|
20240102,165700,1254595600,11650,11650,11650,11650,0
|
|
20240102,165600,1254595600,11650,11650,11650,11650,0
|
|
20240102,165500,1254595600,11650,11650,11650,11650,0
|
|
20240102,165400,1254595600,11650,11650,11650,11650,0
|
|
20240102,165300,1254595600,11650,11650,11650,11650,0
|
|
20240102,165200,1254595600,11650,11650,11650,11650,0
|
|
20240102,165100,1254595600,11650,11650,11650,11650,0
|
|
20240102,165000,1254595600,11650,11650,11650,11650,0
|
|
20240102,164900,1254595600,11650,11650,11650,11650,0
|
|
20240102,164800,1254595600,11650,11650,11650,11650,0
|
|
20240102,164700,1254595600,11650,11650,11650,11650,0
|
|
20240102,164600,1254595600,11650,11650,11650,11650,0
|
|
20240102,164500,1254595600,11650,11650,11650,11650,0
|
|
20240102,164400,1254595600,11650,11650,11650,11650,0
|
|
20240102,164300,1254595600,11650,11650,11650,11650,0
|
|
20240102,164200,1254595600,11650,11650,11650,11650,0
|
|
20240102,164100,1254595600,11650,11650,11650,11650,0
|
|
20240102,164000,1254595600,11650,11650,11650,11650,0
|
|
20240102,163900,1254595600,11650,11650,11650,11650,0
|
|
20240102,163800,1254595600,11650,11650,11650,11650,0
|
|
20240102,163700,1254595600,11650,11650,11650,11650,0
|
|
20240102,163600,1254595600,11650,11650,11650,11650,0
|
|
20240102,163500,1254595600,11650,11650,11650,11650,0
|
|
20240102,163400,1254595600,11650,11650,11650,11650,0
|
|
20240102,163300,1254595600,11650,11650,11650,11650,0
|
|
20240102,163200,1254595600,11650,11650,11650,11650,0
|
|
20240102,163100,1254595600,11650,11650,11650,11650,0
|
|
20240102,163000,1254595600,11650,11650,11650,11650,1990
|
|
20240102,162900,1254595600,11650,11650,11650,11650,0
|
|
20240102,162800,1254595600,11650,11650,11650,11650,0
|
|
20240102,162700,1254595600,11650,11650,11650,11650,0
|
|
20240102,162600,1254595600,11650,11650,11650,11650,0
|
|
20240102,162500,1254595600,11650,11650,11650,11650,0
|
|
20240102,162400,1254595600,11650,11650,11650,11650,0
|
|
20240102,162300,1254595600,11650,11650,11650,11650,0
|
|
20240102,162200,1254595600,11650,11650,11650,11650,0
|
|
20240102,162100,1254595600,11650,11650,11650,11650,0
|
|
20240102,162000,1254595600,11650,11650,11650,11650,0
|
|
20240102,161900,1254595600,11650,11650,11650,11650,0
|
|
20240102,161800,1254595600,11650,11650,11650,11650,0
|
|
20240102,161700,1254595600,11650,11650,11650,11650,0
|
|
20240102,161600,1254595600,11650,11650,11650,11650,0
|
|
20240102,161500,1254595600,11650,11650,11650,11650,0
|
|
20240102,161400,1254595600,11650,11650,11650,11650,0
|
|
20240102,161300,1254595600,11650,11650,11650,11650,0
|
|
20240102,161200,1254595600,11650,11650,11650,11650,0
|
|
20240102,161100,1254595600,11650,11650,11650,11650,0
|
|
20240102,161000,1254595600,11650,11650,11650,11650,0
|
|
20240102,160900,1254595600,11650,11650,11650,11650,0
|
|
20240102,160800,1254595600,11650,11650,11650,11650,0
|
|
20240102,160700,1254595600,11650,11650,11650,11650,0
|
|
20240102,160600,1254595600,11650,11650,11650,11650,0
|
|
20240102,160500,1254595600,11650,11650,11650,11650,0
|
|
20240102,160400,1254595600,11650,11650,11650,11650,0
|
|
20240102,160300,1254595600,11650,11650,11650,11650,0
|
|
20240102,160200,1254595600,11650,11650,11650,11650,0
|
|
20240102,160100,1254595600,11650,11650,11650,11650,0
|
|
20240102,160000,1254595600,11650,11650,11650,11650,1990
|
|
20240102,155900,1254595600,11650,11650,11650,11650,0
|
|
20240102,155800,1254595600,11650,11650,11650,11650,0
|
|
20240102,155700,1254595600,11650,11650,11650,11650,0
|
|
20240102,155600,1254595600,11650,11650,11650,11650,0
|
|
20240102,155500,1254595600,11650,11650,11650,11650,0
|
|
20240102,155400,1254595600,11650,11650,11650,11650,0
|
|
20240102,155300,1254595600,11650,11650,11650,11650,0
|
|
20240102,155200,1254595600,11650,11650,11650,11650,0
|
|
20240102,155100,1254595600,11650,11650,11650,11650,0
|
|
20240102,155000,1254595600,11650,11650,11650,11650,0
|
|
20240102,154900,1254595600,11650,11650,11650,11650,0
|
|
20240102,154800,1254595600,11650,11650,11650,11650,0
|
|
20240102,154700,1254595600,11650,11650,11650,11650,0
|
|
20240102,154600,1254595600,11650,11650,11650,11650,0
|
|
20240102,154500,1254595600,11650,11650,11650,11650,0
|
|
20240102,154400,1254595600,11650,11650,11650,11650,0
|
|
20240102,154300,1254595600,11650,11650,11650,11650,0
|
|
20240102,154200,1254595600,11650,11650,11650,11650,0
|
|
20240102,154100,1254595600,11650,11650,11650,11650,0
|
|
20240102,154000,1254595600,11650,11650,11650,11650,0
|
|
20240102,153900,1254595600,11650,11650,11650,11650,0
|
|
20240102,153800,1254595600,11650,11650,11650,11650,0
|
|
20240102,153700,1254595600,11650,11650,11650,11650,0
|
|
20240102,153600,1254595600,11650,11650,11650,11650,0
|
|
20240102,153500,1254595600,11650,11650,11650,11650,0
|
|
20240102,153400,1254595600,11650,11650,11650,11650,0
|
|
20240102,153300,1254595600,11650,11650,11650,11650,0
|
|
20240102,153200,1254595600,11650,11650,11650,11650,0
|
|
20240102,153100,1254595600,11650,11650,11650,11650,0
|
|
20240102,153000,1254595600,11650,11650,11650,11650,3980
|
|
20240102,152900,1231412100,11640,11640,11640,11640,0
|
|
20240102,152800,1231412100,11640,11640,11640,11640,0
|
|
20240102,152700,1231412100,11640,11640,11640,11640,0
|
|
20240102,152600,1231412100,11640,11640,11640,11640,0
|
|
20240102,152500,1231412100,11640,11640,11640,11640,0
|
|
20240102,152400,1231412100,11640,11640,11640,11640,0
|
|
20240102,152300,1231412100,11640,11640,11640,11640,0
|
|
20240102,152200,1231412100,11640,11640,11640,11640,0
|
|
20240102,152100,1231412100,11640,11640,11640,11640,0
|
|
20240102,152000,1231412100,11640,11640,11640,11640,0
|
|
20240102,151900,1231412100,11640,11630,11650,11600,1382
|
|
20240102,151800,1215344430,11630,11650,11650,11630,1902
|
|
20240102,151700,1193201100,11650,11660,11660,11650,830
|
|
20240102,151600,1183531060,11660,11650,11660,11650,287
|
|
20240102,151500,1180184900,11660,11630,11660,11630,876
|
|
20240102,151400,1169974720,11630,11660,11660,11630,2497
|
|
20240102,151300,1140889540,11660,11650,11660,11650,144
|
|
20240102,151200,1139211080,11650,11660,11660,11650,1414
|
|
20240102,151100,1122727040,11660,11660,11660,11650,318
|
|
20240102,151000,1119019260,11650,11630,11650,11630,2334
|
|
20240102,150900,1091842970,11630,11620,11630,11610,1470
|
|
20240102,150800,1074756990,11620,11620,11620,11620,316
|
|
20240102,150700,1071085070,11610,11610,11610,11610,1315
|
|
20240102,150600,1055817920,11610,11610,11610,11610,1
|
|
20240102,150500,1055806310,11600,11600,11600,11600,278
|
|
20240102,150400,1052581510,11600,11600,11600,11600,556
|
|
20240102,150300,1046131910,11590,11600,11600,11590,610
|
|
20240102,150200,1039056150,11600,11600,11600,11600,22
|
|
20240102,150100,1038800950,11590,11590,11590,11590,52
|
|
20240102,150000,1038198270,11590,11590,11590,11590,3
|
|
20240102,145900,1038163500,11590,11600,11600,11590,226
|
|
20240102,145800,1035542900,11600,11590,11600,11590,299
|
|
20240102,145700,1032077480,11600,11600,11600,11600,144
|
|
20240102,145600,1030407080,11600,11600,11600,11590,72
|
|
20240102,145500,1029571940,11600,11600,11600,11600,2
|
|
20240102,145400,1029548740,11600,11590,11600,11580,2177
|
|
20240102,145300,1004312590,11580,11580,11580,11580,169
|
|
20240102,145200,1002355570,11580,11580,11580,11580,730
|
|
20240102,145100,993902170,11580,11570,11580,11570,94
|
|
20240102,145000,992814100,11580,11570,11580,11570,380
|
|
20240102,144900,988415200,11570,11580,11580,11570,110
|
|
20240102,144800,987142000,11580,11580,11580,11580,289
|
|
20240102,144700,983795380,11580,11580,11580,11580,150
|
|
20240102,144600,982058380,11580,11570,11580,11570,995
|
|
20240102,144500,970538100,11570,11570,11570,11570,260
|
|
20240102,144400,967529900,11560,11570,11570,11560,167
|
|
20240102,144300,965597720,11570,11570,11570,11570,17
|
|
20240102,144200,965401030,11570,11570,11570,11570,71
|
|
20240102,144100,964579560,11560,11570,11570,11560,202
|
|
20240102,144000,962242470,11560,11560,11560,11560,0
|
|
20240102,143900,962242470,11560,11570,11570,11560,350
|
|
20240102,143800,958193470,11570,11570,11570,11570,2
|
|
20240102,143700,958170330,11570,11570,11570,11570,237
|
|
20240102,143600,955428240,11570,11570,11570,11570,36
|
|
20240102,143500,955011720,11570,11570,11570,11570,21
|
|
20240102,143400,954768750,11570,11570,11570,11560,351
|
|
20240102,143300,950709180,11570,11570,11570,11570,3
|
|
20240102,143200,950674470,11560,11560,11580,11560,176
|
|
20240102,143100,948636510,11560,11560,11560,11560,1020
|
|
20240102,143000,936845310,11560,11570,11570,11560,125
|
|
20240102,142900,935400250,11570,11560,11580,11560,558
|
|
20240102,142800,928939090,11570,11570,11570,11570,347
|
|
20240102,142700,924924300,11560,11560,11570,11560,595
|
|
20240102,142600,918044100,11550,11550,11550,11550,0
|
|
20240102,142500,918044100,11550,11550,11550,11550,121
|
|
20240102,142400,916646550,11550,11540,11550,11530,619
|
|
20240102,142300,909504910,11530,11560,11560,11530,189
|
|
20240102,142200,907324840,11560,11530,11560,11530,31
|
|
20240102,142100,906967180,11530,11530,11530,11530,70
|
|
20240102,142000,906160080,11530,11550,11550,11530,373
|
|
20240102,141900,901856990,11550,11550,11550,11550,245
|
|
20240102,141800,899027240,11560,11560,11560,11560,0
|
|
20240102,141700,899027240,11560,11560,11560,11560,7
|
|
20240102,141600,898946320,11560,11550,11560,11550,401
|
|
20240102,141500,894310770,11550,11550,11550,11550,285
|
|
20240102,141400,891019020,11550,11550,11550,11550,124
|
|
20240102,141300,889586820,11520,11550,11550,11520,453
|
|
20240102,141200,884365720,11550,11550,11550,11550,50
|
|
20240102,141100,883788220,11540,11540,11540,11540,29
|
|
20240102,141000,883453560,11530,11530,11530,11530,184
|
|
20240102,140900,881332040,11530,11530,11540,11530,226
|
|
20240102,140800,878724260,11530,11510,11530,11510,735
|
|
20240102,140700,870252480,11500,11500,11500,11500,2
|
|
20240102,140600,870229480,11500,11500,11500,11500,13
|
|
20240102,140500,870079980,11500,11500,11500,11500,0
|
|
20240102,140400,870079980,11500,11500,11500,11500,0
|
|
20240102,140300,870079980,11500,11500,11500,11500,0
|
|
20240102,140200,870079980,11500,11520,11520,11500,36
|
|
20240102,140100,869665960,11500,11500,11500,11500,999
|
|
20240102,140000,858177460,11500,11500,11500,11500,1
|
|
20240102,135900,858165960,11500,11500,11500,11500,26
|
|
20240102,135800,857866960,11500,11500,11500,11500,8
|
|
20240102,135700,857774960,11500,11500,11500,11500,503
|
|
20240102,135600,851990460,11500,11510,11510,11500,319
|
|
20240102,135500,848321860,11500,11500,11500,11500,75
|
|
20240102,135400,847459360,11500,11500,11500,11500,128
|
|
20240102,135300,845987360,11500,11500,11500,11500,30
|
|
20240102,135200,845642360,11500,11500,11500,11500,165
|
|
20240102,135100,843744860,11520,11520,11520,11520,0
|
|
20240102,135000,843744860,11520,11520,11520,11520,2
|
|
20240102,134900,843721820,11490,11490,11490,11490,305
|
|
20240102,134800,840217370,11490,11490,11500,11490,384
|
|
20240102,134700,835804520,11490,11490,11490,11490,0
|
|
20240102,134600,835804520,11490,11490,11490,11490,3119
|
|
20240102,134500,799967210,11500,11500,11500,11500,396
|
|
20240102,134400,795413210,11500,11510,11510,11500,77
|
|
20240102,134300,794527510,11500,11500,11500,11500,294
|
|
20240102,134200,791146510,11520,11520,11520,11520,8
|
|
20240102,134100,791054350,11530,11500,11530,11500,280
|
|
20240102,134000,787833450,11500,11500,11500,11500,10
|
|
20240102,133900,787718450,11510,11520,11520,11510,259
|
|
20240102,133800,784737270,11520,11520,11520,11520,100
|
|
20240102,133700,783585270,11520,11520,11520,11520,1026
|
|
20240102,133600,771765750,11510,11520,11520,11510,101
|
|
20240102,133500,770602240,11520,11520,11520,11520,238
|
|
20240102,133400,767860480,11520,11500,11520,11500,1062
|
|
20240102,133300,755633980,11500,11500,11500,11500,391
|
|
20240102,133200,751137480,11500,11500,11500,11500,0
|
|
20240102,133100,751137480,11500,11500,11500,11500,216
|
|
20240102,133000,748653480,11500,11500,11500,11500,106
|
|
20240102,132900,747434480,11500,11490,11500,11490,22
|
|
20240102,132800,747181580,11490,11490,11490,11490,12
|
|
20240102,132700,747043700,11500,11500,11500,11500,600
|
|
20240102,132600,740143700,11500,11490,11500,11490,1229
|
|
20240102,132500,726016720,11490,11490,11490,11490,3
|
|
20240102,132400,725982250,11490,11490,11490,11480,191
|
|
20240102,132300,723789260,11490,11480,11490,11480,13
|
|
20240102,132200,723639920,11480,11480,11480,11480,0
|
|
20240102,132100,723639920,11480,11480,11480,11480,90
|
|
20240102,132000,722606720,11480,11480,11480,11480,13
|
|
20240102,131900,722457480,11480,11480,11480,11480,695
|
|
20240102,131800,714478880,11470,11470,11470,11470,5
|
|
20240102,131700,714421530,11470,11470,11470,11470,0
|
|
20240102,131600,714421530,11470,11470,11470,11470,969
|
|
20240102,131500,703307100,11470,11470,11470,11470,0
|
|
20240102,131400,703307100,11470,11460,11470,11460,206
|
|
20240102,131300,700946240,11460,11460,11460,11460,74
|
|
20240102,131200,700098200,11450,11450,11450,11450,109
|
|
20240102,131100,698850150,11450,11460,11460,11450,1279
|
|
20240102,131000,684198990,11460,11470,11470,11460,423
|
|
20240102,130900,679350700,11470,11470,11470,11470,402
|
|
20240102,130800,674739760,11470,11470,11470,11470,97
|
|
20240102,130700,673627170,11470,11480,11480,11470,39
|
|
20240102,130600,673179760,11480,11470,11480,11470,7
|
|
20240102,130500,673099410,11470,11470,11470,11470,9
|
|
20240102,130400,672996180,11470,11470,11470,11470,0
|
|
20240102,130300,672996180,11470,11470,11470,11470,0
|
|
20240102,130200,672996180,11470,11470,11480,11460,287
|
|
20240102,130100,669705580,11470,11470,11470,11470,0
|
|
20240102,130000,669705580,11470,11470,11470,11470,0
|
|
20240102,125900,669705580,11470,11470,11470,11470,0
|
|
20240102,125800,669705580,11470,11470,11470,11470,1
|
|
20240102,125700,669694110,11470,11470,11470,11470,38
|
|
20240102,125600,669258250,11470,11470,11470,11470,12
|
|
20240102,125500,669120610,11470,11460,11470,11460,139
|
|
20240102,125400,667526790,11470,11470,11470,11470,116
|
|
20240102,125300,666196270,11470,11480,11480,11470,440
|
|
20240102,125200,661149450,11480,11480,11480,11480,29
|
|
20240102,125100,660816530,11470,11470,11470,11470,200
|
|
20240102,125000,658522530,11470,11480,11480,11470,159
|
|
20240102,124900,656698300,11470,11470,11470,11470,0
|
|
20240102,124800,656698300,11470,11470,11470,11470,2
|
|
20240102,124700,656675360,11480,11480,11480,11480,0
|
|
20240102,124600,656675360,11480,11480,11480,11480,6
|
|
20240102,124500,656606480,11480,11480,11480,11480,64
|
|
20240102,124400,655871760,11450,11450,11450,11450,0
|
|
20240102,124300,655871760,11450,11450,11450,11450,130
|
|
20240102,124200,654383260,11450,11470,11470,11450,426
|
|
20240102,124100,649501090,11470,11470,11470,11470,12
|
|
20240102,124000,649363450,11480,11470,11480,11470,95
|
|
20240102,123900,648273540,11470,11470,11470,11470,247
|
|
20240102,123800,645440450,11470,11470,11470,11470,0
|
|
20240102,123700,645440450,11470,11470,11470,11470,0
|
|
20240102,123600,645440450,11470,11470,11470,11470,50
|
|
20240102,123500,644866950,11470,11490,11490,11470,1190
|
|
20240102,123400,631212840,11490,11490,11490,11490,2
|
|
20240102,123300,631189860,11490,11490,11490,11490,143
|
|
20240102,123200,629546790,11490,11490,11490,11490,14
|
|
20240102,123100,629385930,11490,11490,11490,11490,54
|
|
20240102,123000,628765470,11490,11490,11490,11490,42
|
|
20240102,122900,628282890,11520,11530,11530,11520,45
|
|
20240102,122800,627764090,11530,11520,11530,11520,227
|
|
20240102,122700,625148750,11520,11520,11520,11520,35
|
|
20240102,122600,624745550,11520,11510,11520,11510,45
|
|
20240102,122500,624227180,11520,11500,11520,11500,271
|
|
20240102,122400,621106620,11500,11480,11500,11470,50
|
|
20240102,122300,620532920,11460,11470,11470,11460,257
|
|
20240102,122200,617585280,11480,11480,11480,11480,11
|
|
20240102,122100,617459000,11490,11490,11490,11490,50
|
|
20240102,122000,616884500,11500,11500,11500,11500,0
|
|
20240102,121900,616884500,11500,11500,11500,11500,128
|
|
20240102,121800,615412500,11480,11480,11480,11480,100
|
|
20240102,121700,614264500,11480,11490,11490,11480,77
|
|
20240102,121600,613380290,11490,11490,11490,11490,3
|
|
20240102,121500,613345820,11500,11500,11500,11500,44
|
|
20240102,121400,612839820,11490,11490,11490,11490,5
|
|
20240102,121300,612782370,11480,11480,11480,11480,0
|
|
20240102,121200,612782370,11480,11480,11480,11480,0
|
|
20240102,121100,612782370,11480,11490,11490,11480,3230
|
|
20240102,121000,575684510,11490,11490,11490,11490,0
|
|
20240102,120900,575684510,11490,11500,11500,11490,9
|
|
20240102,120800,575581090,11500,11500,11500,11500,1
|
|
20240102,120700,575569590,11500,11500,11500,11500,100
|
|
20240102,120600,574419590,11500,11500,11500,11500,105
|
|
20240102,120500,573212090,11500,11500,11500,11500,527
|
|
20240102,120400,567151590,11500,11500,11500,11500,8
|
|
20240102,120300,567059590,11500,11500,11500,11500,0
|
|
20240102,120200,567059590,11500,11500,11500,11500,535
|
|
20240102,120100,560907090,11500,11500,11500,11500,0
|
|
20240102,120000,560907090,11500,11500,11500,11500,260
|
|
20240102,115900,557917090,11500,11500,11500,11500,5
|
|
20240102,115800,557859590,11500,11500,11500,11500,1
|
|
20240102,115700,557848090,11490,11490,11490,11490,0
|
|
20240102,115600,557848090,11490,11490,11490,11490,0
|
|
20240102,115500,557848090,11490,11490,11490,11490,0
|
|
20240102,115400,557848090,11490,11490,11490,11490,50
|
|
20240102,115300,557273590,11490,11490,11490,11490,18
|
|
20240102,115200,557066770,11490,11490,11490,11480,150
|
|
20240102,115100,555343770,11490,11490,11490,11490,199
|
|
20240102,115000,553057260,11490,11490,11490,11490,0
|
|
20240102,114900,553057260,11490,11490,11490,11490,0
|
|
20240102,114800,553057260,11490,11480,11490,11480,508
|
|
20240102,114700,547224920,11490,11480,11490,11480,108
|
|
20240102,114600,545984880,11480,11480,11480,11480,20
|
|
20240102,114500,545755280,11500,11500,11500,11500,0
|
|
20240102,114400,545755280,11500,11500,11500,11500,0
|
|
20240102,114300,545755280,11500,11500,11500,11500,24
|
|
20240102,114200,545479280,11500,11500,11500,11500,3
|
|
20240102,114100,545444780,11500,11500,11500,11500,459
|
|
20240102,114000,540166280,11500,11500,11500,11500,5
|
|
20240102,113900,540108780,11510,11510,11510,11510,0
|
|
20240102,113800,540108780,11510,11510,11510,11510,148
|
|
20240102,113700,538405300,11540,11540,11540,11540,2
|
|
20240102,113600,538382220,11540,11540,11540,11540,1
|
|
20240102,113500,538370680,11540,11520,11540,11520,399
|
|
20240102,113400,533768040,11520,11510,11520,11510,3
|
|
20240102,113300,533733500,11510,11510,11510,11510,0
|
|
20240102,113200,533733500,11510,11490,11510,11490,405
|
|
20240102,113100,529078590,11500,11500,11500,11500,50
|
|
20240102,113000,528503590,11520,11520,11520,11520,1
|
|
20240102,112900,528492070,11490,11490,11490,11490,0
|
|
20240102,112800,528492070,11490,11490,11490,11490,0
|
|
20240102,112700,528492070,11490,11480,11490,11480,109
|
|
20240102,112600,527240250,11470,11470,11470,11470,0
|
|
20240102,112500,527240250,11470,11470,11470,11470,48
|
|
20240102,112400,526689690,11450,11450,11450,11450,0
|
|
20240102,112300,526689690,11450,11440,11470,11440,2836
|
|
20240102,112200,494203860,11450,11450,11450,11450,90
|
|
20240102,112100,493173360,11450,11420,11450,11420,180
|
|
20240102,112000,491116110,11420,11420,11420,11420,64
|
|
20240102,111900,490385230,11410,11410,11410,11410,57
|
|
20240102,111800,489734860,11410,11420,11420,11410,936
|
|
20240102,111700,479054420,11410,11410,11410,11410,0
|
|
20240102,111600,479054420,11410,11420,11420,11410,800
|
|
20240102,111500,469922650,11420,11430,11430,11420,523
|
|
20240102,111400,463944990,11430,11440,11440,11430,309
|
|
20240102,111300,460411120,11440,11440,11440,11440,138
|
|
20240102,111200,458832400,11440,11440,11440,11440,190
|
|
20240102,111100,456658800,11440,11440,11440,11440,100
|
|
20240102,111000,455514800,11450,11450,11450,11450,407
|
|
20240102,110900,450854650,11450,11450,11450,11450,0
|
|
20240102,110800,450854650,11450,11450,11450,11440,32
|
|
20240102,110700,450488260,11450,11450,11450,11450,105
|
|
20240102,110600,449286010,11450,11440,11450,11440,381
|
|
20240102,110500,444925870,11440,11440,11440,11440,96
|
|
20240102,110400,443827630,11450,11450,11450,11450,21
|
|
20240102,110300,443587180,11450,11460,11460,11450,762
|
|
20240102,110200,434862040,11450,11460,11460,11450,132
|
|
20240102,110100,433349550,11460,11450,11460,11450,369
|
|
20240102,110000,429122000,11450,11450,11470,11450,226
|
|
20240102,105900,426533940,11440,11450,11450,11440,1100
|
|
20240102,105800,413940320,11450,11470,11470,11450,1206
|
|
20240102,105700,400120060,11470,11520,11520,11470,6627
|
|
20240102,105600,323980780,11530,11530,11530,11530,0
|
|
20240102,105500,323980780,11530,11530,11530,11530,1
|
|
20240102,105400,323969250,11510,11520,11520,11510,1521
|
|
20240102,105300,306453380,11520,11520,11520,11520,351
|
|
20240102,105200,302409860,11520,11520,11520,11520,459
|
|
20240102,105100,297122180,11520,11540,11540,11520,75
|
|
20240102,105000,296258160,11540,11550,11550,11540,74
|
|
20240102,104900,295403510,11550,11530,11550,11530,521
|
|
20240102,104800,289392140,11520,11520,11520,11520,65
|
|
20240102,104700,288643340,11520,11540,11540,11520,51
|
|
20240102,104600,288055440,11540,11530,11540,11530,15
|
|
20240102,104500,287882390,11530,11520,11530,11520,62
|
|
20240102,104400,287168130,11520,11530,11530,11520,636
|
|
20240102,104300,279840440,11540,11540,11540,11540,156
|
|
20240102,104200,278040200,11550,11570,11570,11550,794
|
|
20240102,104100,268868090,11580,11580,11580,11580,119
|
|
20240102,104000,267490070,11550,11550,11560,11550,92
|
|
20240102,103900,266427460,11550,11550,11550,11550,326
|
|
20240102,103800,262662160,11540,11540,11540,11540,50
|
|
20240102,103700,262085160,11540,11540,11540,11540,8
|
|
20240102,103600,261992840,11540,11580,11590,11540,232
|
|
20240102,103500,259305570,11580,11550,11580,11550,256
|
|
20240102,103400,256344240,11550,11530,11550,11530,990
|
|
20240102,103300,244925050,11540,11540,11540,11540,0
|
|
20240102,103200,244925050,11540,11540,11540,11540,174
|
|
20240102,103100,242917090,11520,11520,11520,11520,280
|
|
20240102,103000,239691490,11520,11520,11540,11520,324
|
|
20240102,102900,235958650,11520,11520,11520,11520,199
|
|
20240102,102800,233666170,11530,11530,11530,11530,200
|
|
20240102,102700,231360170,11530,11530,11530,11530,30
|
|
20240102,102600,231014270,11540,11530,11540,11520,166
|
|
20240102,102500,229100300,11500,11500,11500,11500,4
|
|
20240102,102400,229054300,11500,11530,11530,11500,235
|
|
20240102,102300,226351070,11490,11510,11510,11490,2061
|
|
20240102,102200,202643140,11510,11520,11520,11510,1755
|
|
20240102,102100,182433810,11520,11530,11570,11520,1046
|
|
20240102,102000,170376900,11530,11530,11570,11530,88
|
|
20240102,101900,169362220,11530,11530,11530,11530,59
|
|
20240102,101800,168681950,11530,11540,11540,11530,1669
|
|
20240102,101700,149435260,11540,11540,11540,11540,41
|
|
20240102,101600,148962120,11540,11550,11550,11540,604
|
|
20240102,101500,141986420,11550,11560,11570,11550,915
|
|
20240102,101400,131409640,11560,11560,11560,11560,307
|
|
20240102,101300,127860720,11560,11550,11560,11540,30
|
|
20240102,101200,127514280,11540,11560,11570,11540,130
|
|
20240102,101100,126012250,11550,11570,11570,11550,366
|
|
20240102,101000,121778910,11570,11570,11570,11570,136
|
|
20240102,100900,120205390,11570,11570,11570,11570,303
|
|
20240102,100800,116699680,11530,11520,11530,11520,472
|
|
20240102,100700,111262130,11510,11520,11520,11510,483
|
|
20240102,100600,105699900,11510,11540,11540,11510,372
|
|
20240102,100500,101412490,11540,11580,11580,11540,588
|
|
20240102,100400,94611790,11580,11540,11580,11540,421
|
|
20240102,100300,89745480,11480,11490,11530,11480,1816
|
|
20240102,100200,68864360,11500,11520,11520,11500,2199
|
|
20240102,100100,43556930,11520,11540,11540,11520,646
|
|
20240102,100000,36109090,11540,11580,11580,11540,2878
|