675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,211200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,211100,5525462830,17650,17650,17650,17650,0
|
|
20240102,211000,5525462830,17650,17650,17650,17650,0
|
|
20240102,210900,5525462830,17650,17650,17650,17650,0
|
|
20240102,210800,5525462830,17650,17650,17650,17650,0
|
|
20240102,210700,5525462830,17650,17650,17650,17650,0
|
|
20240102,210600,5525462830,17650,17650,17650,17650,0
|
|
20240102,210500,5525462830,17650,17650,17650,17650,0
|
|
20240102,210400,5525462830,17650,17650,17650,17650,0
|
|
20240102,210300,5525462830,17650,17650,17650,17650,0
|
|
20240102,210200,5525462830,17650,17650,17650,17650,0
|
|
20240102,210100,5525462830,17650,17650,17650,17650,0
|
|
20240102,210000,5525462830,17650,17650,17650,17650,0
|
|
20240102,205900,5525462830,17650,17650,17650,17650,0
|
|
20240102,205800,5525462830,17650,17650,17650,17650,0
|
|
20240102,205700,5525462830,17650,17650,17650,17650,0
|
|
20240102,205600,5525462830,17650,17650,17650,17650,0
|
|
20240102,205500,5525462830,17650,17650,17650,17650,0
|
|
20240102,205400,5525462830,17650,17650,17650,17650,0
|
|
20240102,205300,5525462830,17650,17650,17650,17650,0
|
|
20240102,205200,5525462830,17650,17650,17650,17650,0
|
|
20240102,205100,5525462830,17650,17650,17650,17650,0
|
|
20240102,205000,5525462830,17650,17650,17650,17650,0
|
|
20240102,204900,5525462830,17650,17650,17650,17650,0
|
|
20240102,204800,5525462830,17650,17650,17650,17650,0
|
|
20240102,204700,5525462830,17650,17650,17650,17650,0
|
|
20240102,204600,5525462830,17650,17650,17650,17650,0
|
|
20240102,204500,5525462830,17650,17650,17650,17650,0
|
|
20240102,204400,5525462830,17650,17650,17650,17650,0
|
|
20240102,204300,5525462830,17650,17650,17650,17650,0
|
|
20240102,204200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,204100,5525462830,17650,17650,17650,17650,0
|
|
20240102,204000,5525462830,17650,17650,17650,17650,0
|
|
20240102,203900,5525462830,17650,17650,17650,17650,0
|
|
20240102,203800,5525462830,17650,17650,17650,17650,0
|
|
20240102,203700,5525462830,17650,17650,17650,17650,0
|
|
20240102,203600,5525462830,17650,17650,17650,17650,0
|
|
20240102,203500,5525462830,17650,17650,17650,17650,0
|
|
20240102,203400,5525462830,17650,17650,17650,17650,0
|
|
20240102,203300,5525462830,17650,17650,17650,17650,0
|
|
20240102,203200,5525462830,17650,17650,17650,17650,0
|
|
20240102,203100,5525462830,17650,17650,17650,17650,0
|
|
20240102,203000,5525462830,17650,17650,17650,17650,0
|
|
20240102,202900,5525462830,17650,17650,17650,17650,0
|
|
20240102,202800,5525462830,17650,17650,17650,17650,0
|
|
20240102,202700,5525462830,17650,17650,17650,17650,0
|
|
20240102,202600,5525462830,17650,17650,17650,17650,0
|
|
20240102,202500,5525462830,17650,17650,17650,17650,0
|
|
20240102,202400,5525462830,17650,17650,17650,17650,0
|
|
20240102,202300,5525462830,17650,17650,17650,17650,0
|
|
20240102,202200,5525462830,17650,17650,17650,17650,0
|
|
20240102,202100,5525462830,17650,17650,17650,17650,0
|
|
20240102,202000,5525462830,17650,17650,17650,17650,0
|
|
20240102,201900,5525462830,17650,17650,17650,17650,0
|
|
20240102,201800,5525462830,17650,17650,17650,17650,0
|
|
20240102,201700,5525462830,17650,17650,17650,17650,0
|
|
20240102,201600,5525462830,17650,17650,17650,17650,0
|
|
20240102,201500,5525462830,17650,17650,17650,17650,0
|
|
20240102,201400,5525462830,17650,17650,17650,17650,0
|
|
20240102,201300,5525462830,17650,17650,17650,17650,0
|
|
20240102,201200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,201100,5525462830,17650,17650,17650,17650,0
|
|
20240102,201000,5525462830,17650,17650,17650,17650,0
|
|
20240102,200900,5525462830,17650,17650,17650,17650,0
|
|
20240102,200800,5525462830,17650,17650,17650,17650,0
|
|
20240102,200700,5525462830,17650,17650,17650,17650,0
|
|
20240102,200600,5525462830,17650,17650,17650,17650,0
|
|
20240102,200500,5525462830,17650,17650,17650,17650,0
|
|
20240102,200400,5525462830,17650,17650,17650,17650,0
|
|
20240102,200300,5525462830,17650,17650,17650,17650,0
|
|
20240102,200200,5525462830,17650,17650,17650,17650,0
|
|
20240102,200100,5525462830,17650,17650,17650,17650,0
|
|
20240102,200000,5525462830,17650,17650,17650,17650,0
|
|
20240102,195900,5525462830,17650,17650,17650,17650,0
|
|
20240102,195800,5525462830,17650,17650,17650,17650,0
|
|
20240102,195700,5525462830,17650,17650,17650,17650,0
|
|
20240102,195600,5525462830,17650,17650,17650,17650,0
|
|
20240102,195500,5525462830,17650,17650,17650,17650,0
|
|
20240102,195400,5525462830,17650,17650,17650,17650,0
|
|
20240102,195300,5525462830,17650,17650,17650,17650,0
|
|
20240102,195200,5525462830,17650,17650,17650,17650,0
|
|
20240102,195100,5525462830,17650,17650,17650,17650,0
|
|
20240102,195000,5525462830,17650,17650,17650,17650,0
|
|
20240102,194900,5525462830,17650,17650,17650,17650,0
|
|
20240102,194800,5525462830,17650,17650,17650,17650,0
|
|
20240102,194700,5525462830,17650,17650,17650,17650,0
|
|
20240102,194600,5525462830,17650,17650,17650,17650,0
|
|
20240102,194500,5525462830,17650,17650,17650,17650,0
|
|
20240102,194400,5525462830,17650,17650,17650,17650,0
|
|
20240102,194300,5525462830,17650,17650,17650,17650,0
|
|
20240102,194200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,194100,5525462830,17650,17650,17650,17650,0
|
|
20240102,194000,5525462830,17650,17650,17650,17650,0
|
|
20240102,193900,5525462830,17650,17650,17650,17650,0
|
|
20240102,193800,5525462830,17650,17650,17650,17650,0
|
|
20240102,193700,5525462830,17650,17650,17650,17650,0
|
|
20240102,193600,5525462830,17650,17650,17650,17650,0
|
|
20240102,193500,5525462830,17650,17650,17650,17650,0
|
|
20240102,193400,5525462830,17650,17650,17650,17650,0
|
|
20240102,193300,5525462830,17650,17650,17650,17650,0
|
|
20240102,193200,5525462830,17650,17650,17650,17650,0
|
|
20240102,193100,5525462830,17650,17650,17650,17650,0
|
|
20240102,193000,5525462830,17650,17650,17650,17650,0
|
|
20240102,192900,5525462830,17650,17650,17650,17650,0
|
|
20240102,192800,5525462830,17650,17650,17650,17650,0
|
|
20240102,192700,5525462830,17650,17650,17650,17650,0
|
|
20240102,192600,5525462830,17650,17650,17650,17650,0
|
|
20240102,192500,5525462830,17650,17650,17650,17650,0
|
|
20240102,192400,5525462830,17650,17650,17650,17650,0
|
|
20240102,192300,5525462830,17650,17650,17650,17650,0
|
|
20240102,192200,5525462830,17650,17650,17650,17650,0
|
|
20240102,192100,5525462830,17650,17650,17650,17650,0
|
|
20240102,192000,5525462830,17650,17650,17650,17650,0
|
|
20240102,191900,5525462830,17650,17650,17650,17650,0
|
|
20240102,191800,5525462830,17650,17650,17650,17650,0
|
|
20240102,191700,5525462830,17650,17650,17650,17650,0
|
|
20240102,191600,5525462830,17650,17650,17650,17650,0
|
|
20240102,191500,5525462830,17650,17650,17650,17650,0
|
|
20240102,191400,5525462830,17650,17650,17650,17650,0
|
|
20240102,191300,5525462830,17650,17650,17650,17650,0
|
|
20240102,191200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,191100,5525462830,17650,17650,17650,17650,0
|
|
20240102,191000,5525462830,17650,17650,17650,17650,0
|
|
20240102,190900,5525462830,17650,17650,17650,17650,0
|
|
20240102,190800,5525462830,17650,17650,17650,17650,0
|
|
20240102,190700,5525462830,17650,17650,17650,17650,0
|
|
20240102,190600,5525462830,17650,17650,17650,17650,0
|
|
20240102,190500,5525462830,17650,17650,17650,17650,0
|
|
20240102,190400,5525462830,17650,17650,17650,17650,0
|
|
20240102,190300,5525462830,17650,17650,17650,17650,0
|
|
20240102,190200,5525462830,17650,17650,17650,17650,0
|
|
20240102,190100,5525462830,17650,17650,17650,17650,0
|
|
20240102,190000,5525462830,17650,17650,17650,17650,0
|
|
20240102,185900,5525462830,17650,17650,17650,17650,0
|
|
20240102,185800,5525462830,17650,17650,17650,17650,0
|
|
20240102,185700,5525462830,17650,17650,17650,17650,0
|
|
20240102,185600,5525462830,17650,17650,17650,17650,0
|
|
20240102,185500,5525462830,17650,17650,17650,17650,0
|
|
20240102,185400,5525462830,17650,17650,17650,17650,0
|
|
20240102,185300,5525462830,17650,17650,17650,17650,0
|
|
20240102,185200,5525462830,17650,17650,17650,17650,0
|
|
20240102,185100,5525462830,17650,17650,17650,17650,0
|
|
20240102,185000,5525462830,17650,17650,17650,17650,0
|
|
20240102,184900,5525462830,17650,17650,17650,17650,0
|
|
20240102,184800,5525462830,17650,17650,17650,17650,0
|
|
20240102,184700,5525462830,17650,17650,17650,17650,0
|
|
20240102,184600,5525462830,17650,17650,17650,17650,0
|
|
20240102,184500,5525462830,17650,17650,17650,17650,0
|
|
20240102,184400,5525462830,17650,17650,17650,17650,0
|
|
20240102,184300,5525462830,17650,17650,17650,17650,0
|
|
20240102,184200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,184100,5525462830,17650,17650,17650,17650,0
|
|
20240102,184000,5525462830,17650,17650,17650,17650,0
|
|
20240102,183900,5525462830,17650,17650,17650,17650,0
|
|
20240102,183800,5525462830,17650,17650,17650,17650,0
|
|
20240102,183700,5525462830,17650,17650,17650,17650,0
|
|
20240102,183600,5525462830,17650,17650,17650,17650,0
|
|
20240102,183500,5525462830,17650,17650,17650,17650,0
|
|
20240102,183400,5525462830,17650,17650,17650,17650,0
|
|
20240102,183300,5525462830,17650,17650,17650,17650,0
|
|
20240102,183200,5525462830,17650,17650,17650,17650,0
|
|
20240102,183100,5525462830,17650,17650,17650,17650,0
|
|
20240102,183000,5525462830,17650,17650,17650,17650,0
|
|
20240102,182900,5525462830,17650,17650,17650,17650,0
|
|
20240102,182800,5525462830,17650,17650,17650,17650,0
|
|
20240102,182700,5525462830,17650,17650,17650,17650,0
|
|
20240102,182600,5525462830,17650,17650,17650,17650,0
|
|
20240102,182500,5525462830,17650,17650,17650,17650,0
|
|
20240102,182400,5525462830,17650,17650,17650,17650,0
|
|
20240102,182300,5525462830,17650,17650,17650,17650,0
|
|
20240102,182200,5525462830,17650,17650,17650,17650,0
|
|
20240102,182100,5525462830,17650,17650,17650,17650,0
|
|
20240102,182000,5525462830,17650,17650,17650,17650,0
|
|
20240102,181900,5525462830,17650,17650,17650,17650,0
|
|
20240102,181800,5525462830,17650,17650,17650,17650,0
|
|
20240102,181700,5525462830,17650,17650,17650,17650,0
|
|
20240102,181600,5525462830,17650,17650,17650,17650,0
|
|
20240102,181500,5525462830,17650,17650,17650,17650,0
|
|
20240102,181400,5525462830,17650,17650,17650,17650,0
|
|
20240102,181300,5525462830,17650,17650,17650,17650,0
|
|
20240102,181200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,181100,5525462830,17650,17650,17650,17650,0
|
|
20240102,181000,5525462830,17650,17650,17650,17650,0
|
|
20240102,180900,5525462830,17650,17650,17650,17650,0
|
|
20240102,180800,5525462830,17650,17650,17650,17650,0
|
|
20240102,180700,5525462830,17650,17650,17650,17650,0
|
|
20240102,180600,5525462830,17650,17650,17650,17650,0
|
|
20240102,180500,5525462830,17650,17650,17650,17650,0
|
|
20240102,180400,5525462830,17650,17650,17650,17650,0
|
|
20240102,180300,5525462830,17650,17650,17650,17650,0
|
|
20240102,180200,5525462830,17650,17650,17650,17650,0
|
|
20240102,180100,5525462830,17650,17650,17650,17650,0
|
|
20240102,180000,5525462830,17650,17650,17650,17650,0
|
|
20240102,175900,5525462830,17650,17650,17650,17650,0
|
|
20240102,175800,5525462830,17650,17650,17650,17650,0
|
|
20240102,175700,5525462830,17650,17650,17650,17650,0
|
|
20240102,175600,5525462830,17650,17650,17650,17650,0
|
|
20240102,175500,5525462830,17650,17650,17650,17650,0
|
|
20240102,175400,5525462830,17650,17650,17650,17650,0
|
|
20240102,175300,5525462830,17650,17650,17650,17650,0
|
|
20240102,175200,5525462830,17650,17650,17650,17650,0
|
|
20240102,175100,5525462830,17650,17650,17650,17650,0
|
|
20240102,175000,5525462830,17650,17650,17650,17650,0
|
|
20240102,174900,5525462830,17650,17650,17650,17650,0
|
|
20240102,174800,5525462830,17650,17650,17650,17650,0
|
|
20240102,174700,5525462830,17650,17650,17650,17650,0
|
|
20240102,174600,5525462830,17650,17650,17650,17650,0
|
|
20240102,174500,5525462830,17650,17650,17650,17650,0
|
|
20240102,174400,5525462830,17650,17650,17650,17650,0
|
|
20240102,174300,5525462830,17650,17650,17650,17650,0
|
|
20240102,174200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,174100,5525462830,17650,17650,17650,17650,0
|
|
20240102,174000,5525462830,17650,17650,17650,17650,0
|
|
20240102,173900,5525462830,17650,17650,17650,17650,0
|
|
20240102,173800,5525462830,17650,17650,17650,17650,0
|
|
20240102,173700,5525462830,17650,17650,17650,17650,0
|
|
20240102,173600,5525462830,17650,17650,17650,17650,0
|
|
20240102,173500,5525462830,17650,17650,17650,17650,0
|
|
20240102,173400,5525462830,17650,17650,17650,17650,0
|
|
20240102,173300,5525462830,17650,17650,17650,17650,0
|
|
20240102,173200,5525462830,17650,17650,17650,17650,0
|
|
20240102,173100,5525462830,17650,17650,17650,17650,0
|
|
20240102,173000,5525462830,17650,17650,17650,17650,0
|
|
20240102,172900,5525462830,17650,17650,17650,17650,0
|
|
20240102,172800,5525462830,17650,17650,17650,17650,0
|
|
20240102,172700,5525462830,17650,17650,17650,17650,0
|
|
20240102,172600,5525462830,17650,17650,17650,17650,0
|
|
20240102,172500,5525462830,17650,17650,17650,17650,0
|
|
20240102,172400,5525462830,17650,17650,17650,17650,0
|
|
20240102,172300,5525462830,17650,17650,17650,17650,0
|
|
20240102,172200,5525462830,17650,17650,17650,17650,0
|
|
20240102,172100,5525462830,17650,17650,17650,17650,0
|
|
20240102,172000,5525462830,17650,17650,17650,17650,0
|
|
20240102,171900,5525462830,17650,17650,17650,17650,0
|
|
20240102,171800,5525462830,17650,17650,17650,17650,0
|
|
20240102,171700,5525462830,17650,17650,17650,17650,0
|
|
20240102,171600,5525462830,17650,17650,17650,17650,0
|
|
20240102,171500,5525462830,17650,17650,17650,17650,0
|
|
20240102,171400,5525462830,17650,17650,17650,17650,0
|
|
20240102,171300,5525462830,17650,17650,17650,17650,0
|
|
20240102,171200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,171100,5525462830,17650,17650,17650,17650,0
|
|
20240102,171000,5525462830,17650,17650,17650,17650,0
|
|
20240102,170900,5525462830,17650,17650,17650,17650,0
|
|
20240102,170800,5525462830,17650,17650,17650,17650,0
|
|
20240102,170700,5525462830,17650,17650,17650,17650,0
|
|
20240102,170600,5525462830,17650,17650,17650,17650,0
|
|
20240102,170500,5525462830,17650,17650,17650,17650,0
|
|
20240102,170400,5525462830,17650,17650,17650,17650,0
|
|
20240102,170300,5525462830,17650,17650,17650,17650,0
|
|
20240102,170200,5525462830,17650,17650,17650,17650,0
|
|
20240102,170100,5525462830,17650,17650,17650,17650,0
|
|
20240102,170000,5525462830,17650,17650,17650,17650,0
|
|
20240102,165900,5525462830,17650,17650,17650,17650,0
|
|
20240102,165800,5525462830,17650,17650,17650,17650,0
|
|
20240102,165700,5525462830,17650,17650,17650,17650,0
|
|
20240102,165600,5525462830,17650,17650,17650,17650,0
|
|
20240102,165500,5525462830,17650,17650,17650,17650,0
|
|
20240102,165400,5525462830,17650,17650,17650,17650,0
|
|
20240102,165300,5525462830,17650,17650,17650,17650,0
|
|
20240102,165200,5525462830,17650,17650,17650,17650,0
|
|
20240102,165100,5525462830,17650,17650,17650,17650,0
|
|
20240102,165000,5525462830,17650,17650,17650,17650,0
|
|
20240102,164900,5525462830,17650,17650,17650,17650,0
|
|
20240102,164800,5525462830,17650,17650,17650,17650,0
|
|
20240102,164700,5525462830,17650,17650,17650,17650,0
|
|
20240102,164600,5525462830,17650,17650,17650,17650,0
|
|
20240102,164500,5525462830,17650,17650,17650,17650,0
|
|
20240102,164400,5525462830,17650,17650,17650,17650,0
|
|
20240102,164300,5525462830,17650,17650,17650,17650,0
|
|
20240102,164200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,164100,5525462830,17650,17650,17650,17650,0
|
|
20240102,164000,5525462830,17650,17650,17650,17650,0
|
|
20240102,163900,5525462830,17650,17650,17650,17650,0
|
|
20240102,163800,5525462830,17650,17650,17650,17650,0
|
|
20240102,163700,5525462830,17650,17650,17650,17650,0
|
|
20240102,163600,5525462830,17650,17650,17650,17650,0
|
|
20240102,163500,5525462830,17650,17650,17650,17650,0
|
|
20240102,163400,5525462830,17650,17650,17650,17650,0
|
|
20240102,163300,5525462830,17650,17650,17650,17650,0
|
|
20240102,163200,5525462830,17650,17650,17650,17650,0
|
|
20240102,163100,5525462830,17650,17650,17650,17650,0
|
|
20240102,163000,5525462830,17650,17650,17650,17650,0
|
|
20240102,162900,5525462830,17650,17650,17650,17650,0
|
|
20240102,162800,5525462830,17650,17650,17650,17650,0
|
|
20240102,162700,5525462830,17650,17650,17650,17650,0
|
|
20240102,162600,5525462830,17650,17650,17650,17650,0
|
|
20240102,162500,5525462830,17650,17650,17650,17650,0
|
|
20240102,162400,5525462830,17650,17650,17650,17650,0
|
|
20240102,162300,5525462830,17650,17650,17650,17650,0
|
|
20240102,162200,5525462830,17650,17650,17650,17650,0
|
|
20240102,162100,5525462830,17650,17650,17650,17650,0
|
|
20240102,162000,5525462830,17650,17650,17650,17650,0
|
|
20240102,161900,5525462830,17650,17650,17650,17650,0
|
|
20240102,161800,5525462830,17650,17650,17650,17650,0
|
|
20240102,161700,5525462830,17650,17650,17650,17650,0
|
|
20240102,161600,5525462830,17650,17650,17650,17650,0
|
|
20240102,161500,5525462830,17650,17650,17650,17650,0
|
|
20240102,161400,5525462830,17650,17650,17650,17650,0
|
|
20240102,161300,5525462830,17650,17650,17650,17650,0
|
|
20240102,161200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,161100,5525462830,17650,17650,17650,17650,0
|
|
20240102,161000,5525462830,17650,17650,17650,17650,0
|
|
20240102,160900,5525462830,17650,17650,17650,17650,0
|
|
20240102,160800,5525462830,17650,17650,17650,17650,0
|
|
20240102,160700,5525462830,17650,17650,17650,17650,0
|
|
20240102,160600,5525462830,17650,17650,17650,17650,0
|
|
20240102,160500,5525462830,17650,17650,17650,17650,0
|
|
20240102,160400,5525462830,17650,17650,17650,17650,0
|
|
20240102,160300,5525462830,17650,17650,17650,17650,0
|
|
20240102,160200,5525462830,17650,17650,17650,17650,0
|
|
20240102,160100,5525462830,17650,17650,17650,17650,0
|
|
20240102,160000,5525462830,17650,17650,17650,17650,0
|
|
20240102,155900,5525462830,17650,17650,17650,17650,0
|
|
20240102,155800,5525462830,17650,17650,17650,17650,0
|
|
20240102,155700,5525462830,17650,17650,17650,17650,0
|
|
20240102,155600,5525462830,17650,17650,17650,17650,0
|
|
20240102,155500,5525462830,17650,17650,17650,17650,0
|
|
20240102,155400,5525462830,17650,17650,17650,17650,0
|
|
20240102,155300,5525462830,17650,17650,17650,17650,0
|
|
20240102,155200,5525462830,17650,17650,17650,17650,0
|
|
20240102,155100,5525462830,17650,17650,17650,17650,0
|
|
20240102,155000,5525462830,17650,17650,17650,17650,0
|
|
20240102,154900,5525462830,17650,17650,17650,17650,0
|
|
20240102,154800,5525462830,17650,17650,17650,17650,0
|
|
20240102,154700,5525462830,17650,17650,17650,17650,0
|
|
20240102,154600,5525462830,17650,17650,17650,17650,0
|
|
20240102,154500,5525462830,17650,17650,17650,17650,0
|
|
20240102,154400,5525462830,17650,17650,17650,17650,0
|
|
20240102,154300,5525462830,17650,17650,17650,17650,0
|
|
20240102,154200,5525462830,17650,17650,17650,17650,14882
|
|
20240102,154100,5525462830,17650,17650,17650,17650,0
|
|
20240102,154000,5525462830,17650,17650,17650,17650,0
|
|
20240102,153900,5525462830,17650,17650,17650,17650,0
|
|
20240102,153800,5525462830,17650,17650,17650,17650,0
|
|
20240102,153700,5525462830,17650,17650,17650,17650,0
|
|
20240102,153600,5525462830,17650,17650,17650,17650,0
|
|
20240102,153500,5525462830,17650,17650,17650,17650,0
|
|
20240102,153400,5525462830,17650,17650,17650,17650,0
|
|
20240102,153300,5525462830,17650,17650,17650,17650,0
|
|
20240102,153200,5525462830,17650,17650,17650,17650,0
|
|
20240102,153100,5525462830,17650,17650,17650,17650,0
|
|
20240102,153000,5525462830,17650,17650,17650,17650,14882
|
|
20240102,152900,5262795530,17650,17650,17650,17650,0
|
|
20240102,152800,5262795530,17650,17650,17650,17650,0
|
|
20240102,152700,5262795530,17650,17650,17650,17650,0
|
|
20240102,152600,5262795530,17650,17650,17650,17650,0
|
|
20240102,152500,5262795530,17650,17650,17650,17650,0
|
|
20240102,152400,5262795530,17650,17650,17650,17650,0
|
|
20240102,152300,5262795530,17650,17650,17650,17650,0
|
|
20240102,152200,5262795530,17650,17650,17650,17650,0
|
|
20240102,152100,5262795530,17650,17650,17650,17650,0
|
|
20240102,152000,5262795530,17650,17650,17650,17650,0
|
|
20240102,151900,5262795530,17650,17680,17680,17640,1469
|
|
20240102,151800,5236867850,17680,17660,17680,17650,201
|
|
20240102,151700,5233319090,17680,17670,17680,17650,515
|
|
20240102,151600,5224226660,17670,17680,17680,17660,716
|
|
20240102,151500,5211572320,17680,17690,17700,17680,383
|
|
20240102,151400,5204798840,17700,17690,17700,17680,314
|
|
20240102,151300,5199244290,17690,17670,17690,17670,379
|
|
20240102,151200,5192543170,17660,17640,17660,17640,175
|
|
20240102,151100,5189453300,17630,17640,17640,17630,35
|
|
20240102,151000,5188835950,17620,17620,17660,17620,748
|
|
20240102,150900,5175632310,17620,17610,17620,17610,31
|
|
20240102,150800,5175086360,17600,17600,17600,17600,151
|
|
20240102,150700,5172428760,17600,17590,17600,17590,350
|
|
20240102,150600,5166269770,17600,17590,17600,17590,55
|
|
20240102,150500,5165302170,17580,17580,17580,17580,440
|
|
20240102,150400,5157566970,17580,17590,17590,17580,166
|
|
20240102,150300,5154648610,17600,17590,17600,17590,12
|
|
20240102,150200,5154437520,17570,17570,17600,17570,282
|
|
20240102,150100,5149478500,17570,17580,17580,17570,164
|
|
20240102,150000,5146596810,17580,17610,17620,17570,1064
|
|
20240102,145900,5127892830,17610,17590,17610,17590,111
|
|
20240102,145800,5125939240,17590,17580,17590,17570,176
|
|
20240102,145700,5122846800,17560,17580,17610,17560,1294
|
|
20240102,145600,5100100070,17580,17610,17620,17580,1633
|
|
20240102,145500,5071366250,17610,17610,17620,17610,584
|
|
20240102,145400,5061081010,17610,17630,17640,17610,445
|
|
20240102,145300,5053240180,17620,17620,17650,17620,243
|
|
20240102,145200,5048956590,17620,17610,17620,17610,70
|
|
20240102,145100,5047723410,17610,17620,17620,17610,106
|
|
20240102,145000,5045855810,17610,17600,17650,17600,1566
|
|
20240102,144900,5018252450,17600,17610,17610,17600,1450
|
|
20240102,144800,4992722310,17620,17620,17620,17610,95
|
|
20240102,144700,4991048540,17620,17620,17620,17620,10
|
|
20240102,144600,4990872340,17620,17620,17620,17610,999
|
|
20240102,144500,4973273480,17620,17630,17630,17620,211
|
|
20240102,144400,4969555360,17630,17630,17630,17630,361
|
|
20240102,144300,4963190930,17630,17640,17640,17630,204
|
|
20240102,144200,4959592420,17650,17650,17650,17650,50
|
|
20240102,144100,4958709920,17650,17650,17650,17640,44
|
|
20240102,144000,4957933470,17650,17640,17650,17640,181
|
|
20240102,143900,4954738850,17640,17680,17680,17640,592
|
|
20240102,143800,4944285970,17680,17680,17680,17670,48
|
|
20240102,143700,4943437580,17680,17690,17690,17680,116
|
|
20240102,143600,4941386650,17670,17690,17690,17670,349
|
|
20240102,143500,4935217160,17690,17690,17690,17690,12
|
|
20240102,143400,4935004880,17690,17690,17690,17690,1
|
|
20240102,143300,4934987190,17680,17670,17680,17670,176
|
|
20240102,143200,4931877250,17670,17670,17670,17670,23
|
|
20240102,143100,4931470840,17670,17690,17700,17670,559
|
|
20240102,143000,4921582180,17690,17710,17720,17690,221
|
|
20240102,142900,4917669750,17710,17700,17710,17700,116
|
|
20240102,142800,4915615580,17700,17680,17700,17680,201
|
|
20240102,142700,4912058520,17670,17670,17680,17670,319
|
|
20240102,142600,4906421690,17690,17670,17690,17670,443
|
|
20240102,142500,4898590850,17670,17660,17670,17650,325
|
|
20240102,142400,4892852970,17660,17660,17660,17660,198
|
|
20240102,142300,4889356290,17630,17660,17660,17630,188
|
|
20240102,142200,4886040920,17630,17630,17630,17630,37
|
|
20240102,142100,4885388610,17640,17640,17660,17640,314
|
|
20240102,142000,4879848240,17650,17650,17650,17650,101
|
|
20240102,141900,4878065590,17650,17650,17650,17650,34
|
|
20240102,141800,4877465490,17640,17660,17660,17640,34
|
|
20240102,141700,4876865250,17660,17630,17660,17630,120
|
|
20240102,141600,4874749170,17630,17640,17640,17630,147
|
|
20240102,141500,4872157060,17630,17630,17630,17630,118
|
|
20240102,141400,4870076720,17630,17650,17650,17630,245
|
|
20240102,141300,4865755200,17650,17650,17660,17650,171
|
|
20240102,141200,4862737000,17650,17660,17660,17650,412
|
|
20240102,141100,4855465160,17660,17680,17680,17660,11
|
|
20240102,141000,4855270770,17680,17640,17680,17640,866
|
|
20240102,140900,4839983320,17640,17640,17640,17640,179
|
|
20240102,140800,4836825760,17620,17640,17640,17620,268
|
|
20240102,140700,4832103180,17630,17640,17640,17630,270
|
|
20240102,140600,4827343010,17630,17630,17640,17620,685
|
|
20240102,140500,4815269050,17630,17640,17650,17630,1124
|
|
20240102,140400,4795447390,17640,17630,17640,17630,1137
|
|
20240102,140300,4775394280,17640,17640,17640,17640,1
|
|
20240102,140200,4775376640,17630,17640,17640,17630,213
|
|
20240102,140100,4771621320,17640,17640,17640,17640,39
|
|
20240102,140000,4770933360,17640,17640,17640,17640,2
|
|
20240102,135900,4770898080,17640,17630,17640,17620,961
|
|
20240102,135800,4753961000,17630,17610,17630,17600,187
|
|
20240102,135700,4750667150,17610,17610,17610,17610,1
|
|
20240102,135600,4750649540,17610,17610,17610,17610,61
|
|
20240102,135500,4749575330,17600,17620,17620,17600,85
|
|
20240102,135400,4748078660,17620,17610,17620,17610,6
|
|
20240102,135300,4747972950,17610,17600,17620,17600,37
|
|
20240102,135200,4747321110,17590,17610,17610,17590,199
|
|
20240102,135100,4743819320,17630,17630,17630,17630,17
|
|
20240102,135000,4743519610,17600,17600,17600,17600,115
|
|
20240102,134900,4741495610,17600,17630,17630,17600,23
|
|
20240102,134800,4741090780,17630,17640,17640,17590,135
|
|
20240102,134700,4738714740,17640,17610,17640,17600,54
|
|
20240102,134600,4737763680,17600,17630,17630,17600,427
|
|
20240102,134500,4730243640,17620,17620,17620,17610,821
|
|
20240102,134400,4715779240,17620,17630,17630,17620,208
|
|
20240102,134300,4712114250,17630,17630,17630,17630,53
|
|
20240102,134200,4711179860,17640,17620,17640,17620,32
|
|
20240102,134100,4710615400,17610,17590,17610,17590,75
|
|
20240102,134000,4709296060,17590,17590,17590,17580,40
|
|
20240102,133900,4708592710,17590,17590,17590,17590,1
|
|
20240102,133800,4708575120,17570,17570,17570,17560,174
|
|
20240102,133700,4705518420,17560,17550,17560,17550,205
|
|
20240102,133600,4701920220,17560,17570,17570,17560,250
|
|
20240102,133500,4697529910,17570,17570,17570,17560,108
|
|
20240102,133400,4695632900,17570,17570,17570,17550,484
|
|
20240102,133300,4687135930,17570,17590,17590,17570,44
|
|
20240102,133200,4686362390,17590,17570,17590,17570,11
|
|
20240102,133100,4686169060,17570,17560,17570,17560,82
|
|
20240102,133000,4684728330,17570,17580,17580,17550,1789
|
|
20240102,132900,4653315310,17570,17590,17590,17570,877
|
|
20240102,132800,4637900980,17590,17580,17590,17580,661
|
|
20240102,132700,4626279000,17580,17590,17590,17570,1106
|
|
20240102,132600,4606835940,17590,17600,17600,17590,1276
|
|
20240102,132500,4584385200,17610,17590,17630,17590,150
|
|
20240102,132400,4581745400,17590,17620,17620,17580,6676
|
|
20240102,132300,4464237060,17630,17640,17640,17620,1983
|
|
20240102,132200,4429280300,17640,17650,17650,17640,738
|
|
20240102,132100,4416259060,17650,17680,17680,17650,1623
|
|
20240102,132000,4387590700,17680,17680,17690,17680,120
|
|
20240102,131900,4385468790,17680,17680,17690,17680,352
|
|
20240102,131800,4379245380,17690,17680,17690,17680,157
|
|
20240102,131700,4376468430,17680,17680,17680,17670,428
|
|
20240102,131600,4368902390,17680,17670,17680,17670,20
|
|
20240102,131500,4368548970,17670,17680,17680,17670,504
|
|
20240102,131400,4359643250,17680,17660,17680,17650,880
|
|
20240102,131300,4344107060,17660,17650,17660,17650,131
|
|
20240102,131200,4341793610,17650,17650,17650,17650,261
|
|
20240102,131100,4337186960,17660,17660,17660,17650,2141
|
|
20240102,131000,4299391900,17670,17670,17670,17660,324
|
|
20240102,130900,4293669920,17670,17690,17690,17670,479
|
|
20240102,130800,4285205890,17670,17680,17680,17670,153
|
|
20240102,130700,4282502270,17680,17690,17690,17680,352
|
|
20240102,130600,4276277790,17710,17710,17710,17680,8
|
|
20240102,130500,4276136260,17660,17670,17680,17660,201
|
|
20240102,130400,4272584570,17670,17710,17710,17670,530
|
|
20240102,130300,4263215740,17690,17690,17690,17690,108
|
|
20240102,130200,4261305220,17690,17690,17690,17680,80
|
|
20240102,130100,4259890380,17690,17680,17690,17680,10
|
|
20240102,130000,4259713490,17650,17720,17720,17650,3364
|
|
20240102,125900,4200227380,17720,17720,17730,17720,137
|
|
20240102,125800,4197799470,17720,17760,17760,17720,1074
|
|
20240102,125700,4178740180,17770,17780,17780,17770,355
|
|
20240102,125600,4172430180,17780,17770,17780,17770,318
|
|
20240102,125500,4166779230,17770,17790,17790,17770,449
|
|
20240102,125400,4158795570,17800,17790,17800,17790,34
|
|
20240102,125300,4158190530,17780,17780,17790,17770,229
|
|
20240102,125200,4154119660,17780,17780,17800,17780,192
|
|
20240102,125100,4150705660,17780,17800,17800,17780,134
|
|
20240102,125000,4148322350,17790,17790,17790,17790,36
|
|
20240102,124900,4147681910,17790,17790,17790,17790,90
|
|
20240102,124800,4146080810,17790,17800,17800,17790,1395
|
|
20240102,124700,4121263750,17790,17810,17810,17790,337
|
|
20240102,124600,4115264430,17810,17800,17810,17800,239
|
|
20240102,124500,4111009020,17800,17790,17800,17790,179
|
|
20240102,124400,4107824510,17790,17770,17790,17770,111
|
|
20240102,124300,4105852020,17780,17790,17790,17780,166
|
|
20240102,124200,4102900530,17780,17780,17780,17780,853
|
|
20240102,124100,4087734190,17780,17780,17780,17770,165
|
|
20240102,124000,4084801290,17780,17770,17780,17760,154
|
|
20240102,123900,4082064970,17770,17780,17780,17760,670
|
|
20240102,123800,4070155860,17790,17800,17800,17780,370
|
|
20240102,123700,4063574740,17800,17820,17820,17800,356
|
|
20240102,123600,4057235540,17810,17840,17840,17810,493
|
|
20240102,123500,4048454120,17840,17870,17870,17840,1055
|
|
20240102,123400,4029617570,17870,17950,17950,17840,563
|
|
20240102,123300,4019530470,17940,17960,17960,17930,637
|
|
20240102,123200,4008096870,17960,17850,17960,17840,2584
|
|
20240102,123100,3961845730,17860,17850,17860,17840,276
|
|
20240102,123000,3956918910,17850,17810,17850,17810,228
|
|
20240102,122900,3952852420,17810,17810,17810,17810,58
|
|
20240102,122800,3951819440,17810,17780,17810,17780,20
|
|
20240102,122700,3951463780,17780,17770,17780,17770,16
|
|
20240102,122600,3951179440,17770,17800,17800,17770,293
|
|
20240102,122500,3945968300,17800,17800,17800,17800,19
|
|
20240102,122400,3945630100,17800,17830,17830,17800,28
|
|
20240102,122300,3945131420,17850,17790,17860,17780,239
|
|
20240102,122200,3940871500,17780,17780,17780,17780,220
|
|
20240102,122100,3936959900,17790,17790,17800,17790,129
|
|
20240102,122000,3934664970,17800,17800,17800,17800,6
|
|
20240102,121900,3934558170,17790,17800,17810,17790,164
|
|
20240102,121800,3931638840,17810,17810,17810,17780,106
|
|
20240102,121700,3929754000,17810,17810,17810,17810,1
|
|
20240102,121600,3929736190,17780,17800,17810,17780,295
|
|
20240102,121500,3924485300,17800,17760,17860,17760,1537
|
|
20240102,121400,3897066990,17750,17780,17780,17750,766
|
|
20240102,121300,3883460820,17790,17780,17790,17780,585
|
|
20240102,121200,3873053750,17790,17770,17800,17750,1121
|
|
20240102,121100,3853111420,17740,17740,17740,17740,22
|
|
20240102,121000,3852721140,17730,17730,17730,17730,1
|
|
20240102,120900,3852703410,17720,17710,17720,17710,179
|
|
20240102,120800,3849531660,17710,17700,17710,17700,163
|
|
20240102,120700,3846646420,17700,17680,17700,17680,269
|
|
20240102,120600,3841888520,17680,17700,17700,17680,267
|
|
20240102,120500,3837166570,17700,17690,17700,17690,84
|
|
20240102,120400,3835680390,17690,17690,17690,17690,204
|
|
20240102,120300,3832071630,17690,17700,17700,17690,462
|
|
20240102,120200,3823897530,17690,17690,17690,17690,128
|
|
20240102,120100,3821633210,17690,17690,17700,17690,393
|
|
20240102,120000,3814680790,17690,17720,17720,17690,231
|
|
20240102,115900,3810591670,17700,17730,17730,17700,249
|
|
20240102,115800,3806181200,17730,17800,17800,17730,96
|
|
20240102,115700,3804473680,17800,17740,17800,17740,651
|
|
20240102,115600,3792897530,17730,17730,17730,17700,101
|
|
20240102,115500,3791106830,17700,17710,17710,17700,125
|
|
20240102,115400,3788894230,17700,17670,17700,17670,82
|
|
20240102,115300,3787444630,17670,17700,17700,17670,275
|
|
20240102,115200,3782583490,17730,17670,17730,17670,221
|
|
20240102,115100,3778675420,17680,17680,17680,17680,18
|
|
20240102,115000,3778357180,17670,17670,17670,17660,1086
|
|
20240102,114900,3759176730,17660,17700,17700,17660,3844
|
|
20240102,114800,3691237730,17740,17740,17750,17740,413
|
|
20240102,114700,3683910550,17740,17740,17760,17710,77
|
|
20240102,114600,3682545210,17740,17740,17740,17680,619
|
|
20240102,114500,3671594650,17700,17740,17740,17700,1051
|
|
20240102,114400,3652991120,17710,17710,17710,17700,617
|
|
20240102,114300,3642069330,17700,17740,17740,17700,1789
|
|
20240102,114200,3610368220,17740,17740,17740,17730,124
|
|
20240102,114100,3608168470,17740,17740,17740,17740,42
|
|
20240102,114000,3607423390,17740,17730,17740,17720,219
|
|
20240102,113900,3603540910,17720,17710,17720,17710,531
|
|
20240102,113800,3594134720,17720,17740,17740,17720,301
|
|
20240102,113700,3588800980,17740,17740,17740,17720,316
|
|
20240102,113600,3583200860,17720,17720,17740,17710,103
|
|
20240102,113500,3581376250,17720,17720,17720,17710,280
|
|
20240102,113400,3576417260,17710,17720,17730,17710,620
|
|
20240102,113300,3565431910,17730,17720,17740,17720,143
|
|
20240102,113200,3562896960,17720,17730,17740,17720,633
|
|
20240102,113100,3551678090,17730,17730,17730,17720,396
|
|
20240102,113000,3544657020,17720,17730,17730,17720,234
|
|
20240102,112900,3540508450,17740,17740,17740,17730,249
|
|
20240102,112800,3536091670,17740,17740,17740,17740,25
|
|
20240102,112700,3535648170,17740,17760,17760,17740,606
|
|
20240102,112600,3524896130,17750,17750,17760,17750,374
|
|
20240102,112500,3518257540,17750,17770,17800,17750,502
|
|
20240102,112400,3509338010,17760,17810,17810,17760,188
|
|
20240102,112300,3505995330,17800,17800,17800,17760,982
|
|
20240102,112200,3488519880,17800,17760,17800,17760,466
|
|
20240102,112100,3480232550,17760,17750,17760,17750,208
|
|
20240102,112000,3476539760,17760,17760,17760,17750,139
|
|
20240102,111900,3474072220,17760,17770,17790,17760,112
|
|
20240102,111800,3472082290,17790,17770,17790,17770,293
|
|
20240102,111700,3466872540,17770,17780,17780,17770,18
|
|
20240102,111600,3466552660,17780,17770,17780,17770,100
|
|
20240102,111500,3464775570,17770,17770,17790,17770,192
|
|
20240102,111400,3461362550,17770,17770,17770,17720,220
|
|
20240102,111300,3457454640,17770,17700,17770,17680,770
|
|
20240102,111200,3443817760,17700,17770,17770,17690,422
|
|
20240102,111100,3436346750,17770,17790,17790,17680,1234
|
|
20240102,111000,3414491430,17790,17820,17840,17780,691
|
|
20240102,110900,3402174470,17830,17830,17830,17820,15
|
|
20240102,110800,3401907030,17840,17830,17840,17800,547
|
|
20240102,110700,3392152060,17840,17680,17840,17670,1934
|
|
20240102,110600,3357894890,17680,17700,17700,17680,1182
|
|
20240102,110500,3336987370,17700,17720,17720,17700,1729
|
|
20240102,110400,3306370550,17730,17720,17730,17720,11
|
|
20240102,110300,3306175570,17720,17710,17730,17700,260
|
|
20240102,110200,3301569550,17710,17730,17730,17710,728
|
|
20240102,110100,3288673470,17730,17710,17730,17700,404
|
|
20240102,110000,3281521480,17700,17730,17730,17700,1788
|
|
20240102,105900,3249841440,17730,17740,17840,17700,3365
|
|
20240102,105800,3190217100,17740,17810,17810,17740,2181
|
|
20240102,105700,3151474540,17810,17830,17850,17800,912
|
|
20240102,105600,3135236810,17830,17820,17870,17820,228
|
|
20240102,105500,3131170890,17870,17900,17900,17810,872
|
|
20240102,105400,3115610600,17900,17850,17900,17820,546
|
|
20240102,105300,3105857340,17850,17850,17900,17820,862
|
|
20240102,105200,3090448790,17850,17800,17850,17800,612
|
|
20240102,105100,3079552740,17800,17820,17820,17800,171
|
|
20240102,105000,3076507940,17820,17810,17820,17800,1572
|
|
20240102,104900,3048522340,17820,17820,17820,17800,1330
|
|
20240102,104800,3024837790,17820,17850,17860,17810,1464
|
|
20240102,104700,2998727880,17850,17850,17870,17840,2618
|
|
20240102,104600,2951994870,17850,17920,17920,17850,757
|
|
20240102,104500,2938455750,17930,17900,17930,17900,162
|
|
20240102,104400,2935554620,17940,17820,17940,17820,1137
|
|
20240102,104300,2915220790,17900,17900,17990,17810,3012
|
|
20240102,104200,2861501610,17900,18080,18110,17900,2731
|
|
20240102,104100,2812304630,18070,17980,18110,17970,1546
|
|
20240102,104000,2784392860,17930,18000,18000,17910,1942
|
|
20240102,103900,2749507240,17990,18080,18080,17930,3781
|
|
20240102,103800,2681433680,18110,18020,18430,18000,16365
|
|
20240102,103700,2383736710,18020,17830,18030,17820,4070
|
|
20240102,103600,2310629880,17830,17760,17830,17710,1373
|
|
20240102,103500,2286251910,17760,17750,17760,17710,3769
|
|
20240102,103400,2219413650,17750,17770,17770,17750,3376
|
|
20240102,103300,2159457700,17780,17800,17810,17770,793
|
|
20240102,103200,2145352010,17810,17810,17810,17800,617
|
|
20240102,103100,2134364800,17810,17810,17840,17790,1519
|
|
20240102,103000,2107315590,17830,17800,17850,17800,1995
|
|
20240102,102900,2071795090,17800,17800,17830,17760,2104
|
|
20240102,102800,2034313230,17820,17750,17840,17750,4022
|
|
20240102,102700,1962806420,17760,17740,17760,17740,1761
|
|
20240102,102600,1931549020,17750,17660,17750,17660,919
|
|
20240102,102500,1915259420,17650,17730,17740,17650,1258
|
|
20240102,102400,1893034930,17730,17680,17750,17660,2008
|
|
20240102,102300,1857469430,17680,17650,17700,17650,1734
|
|
20240102,102200,1826812200,17680,17650,17680,17600,3410
|
|
20240102,102100,1766693970,17630,17650,17720,17610,4081
|
|
20240102,102000,1694659600,17650,17750,17770,17650,6065
|
|
20240102,101900,1587189990,17760,17800,17810,17750,4994
|
|
20240102,101800,1498396370,17810,17810,17810,17790,2007
|
|
20240102,101700,1462669910,17810,17910,17910,17810,4328
|
|
20240102,101600,1385496930,17860,17870,17910,17860,1451
|
|
20240102,101500,1359563450,17870,17910,17910,17870,1217
|
|
20240102,101400,1337794890,17910,17950,17950,17900,1520
|
|
20240102,101300,1310543230,17950,18000,18000,17930,4038
|
|
20240102,101200,1237968950,17990,18000,18010,17990,1312
|
|
20240102,101100,1214354710,18000,18000,18010,17970,1143
|
|
20240102,101000,1193787610,18000,17950,18000,17950,684
|
|
20240102,100900,1181495490,17950,17970,17990,17920,2074
|
|
20240102,100800,1144259570,17970,17950,18000,17860,1561
|
|
20240102,100700,1116244890,17950,17850,17950,17850,2725
|
|
20240102,100600,1067534880,17870,17860,17880,17840,3548
|
|
20240102,100500,1004178730,17860,17830,17950,17820,6745
|
|
20240102,100400,883708310,17830,17910,17910,17830,5319
|
|
20240102,100300,788606840,17910,17890,18000,17890,2490
|
|
20240102,100200,744018600,17890,17950,17990,17880,6571
|
|
20240102,100100,626325440,17960,18030,18040,17940,10978
|
|
20240102,100000,428767580,18030,18040,18070,18010,23606
|