653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,195000,94872630,10560,10560,10560,10560,248
|
|
20240115,194900,94872630,10560,10560,10560,10560,0
|
|
20240115,194800,94872630,10560,10560,10560,10560,0
|
|
20240115,194700,94872630,10560,10560,10560,10560,0
|
|
20240115,194600,94872630,10560,10560,10560,10560,0
|
|
20240115,194500,94872630,10560,10560,10560,10560,0
|
|
20240115,194400,94872630,10560,10560,10560,10560,0
|
|
20240115,194300,94872630,10560,10560,10560,10560,0
|
|
20240115,194200,94872630,10560,10560,10560,10560,0
|
|
20240115,194100,94872630,10560,10560,10560,10560,0
|
|
20240115,194000,94872630,10560,10560,10560,10560,0
|
|
20240115,193900,94872630,10560,10560,10560,10560,0
|
|
20240115,193800,94872630,10560,10560,10560,10560,0
|
|
20240115,193700,94872630,10560,10560,10560,10560,0
|
|
20240115,193600,94872630,10560,10560,10560,10560,0
|
|
20240115,193500,94872630,10560,10560,10560,10560,0
|
|
20240115,193400,94872630,10560,10560,10560,10560,0
|
|
20240115,193300,94872630,10560,10560,10560,10560,0
|
|
20240115,193200,94872630,10560,10560,10560,10560,0
|
|
20240115,193100,94872630,10560,10560,10560,10560,0
|
|
20240115,193000,94872630,10560,10560,10560,10560,0
|
|
20240115,192900,94872630,10560,10560,10560,10560,0
|
|
20240115,192800,94872630,10560,10560,10560,10560,0
|
|
20240115,192700,94872630,10560,10560,10560,10560,0
|
|
20240115,192600,94872630,10560,10560,10560,10560,0
|
|
20240115,192500,94872630,10560,10560,10560,10560,0
|
|
20240115,192400,94872630,10560,10560,10560,10560,0
|
|
20240115,192300,94872630,10560,10560,10560,10560,0
|
|
20240115,192200,94872630,10560,10560,10560,10560,0
|
|
20240115,192100,94872630,10560,10560,10560,10560,0
|
|
20240115,192000,94872630,10560,10560,10560,10560,248
|
|
20240115,191900,94872630,10560,10560,10560,10560,0
|
|
20240115,191800,94872630,10560,10560,10560,10560,0
|
|
20240115,191700,94872630,10560,10560,10560,10560,0
|
|
20240115,191600,94872630,10560,10560,10560,10560,0
|
|
20240115,191500,94872630,10560,10560,10560,10560,0
|
|
20240115,191400,94872630,10560,10560,10560,10560,0
|
|
20240115,191300,94872630,10560,10560,10560,10560,0
|
|
20240115,191200,94872630,10560,10560,10560,10560,0
|
|
20240115,191100,94872630,10560,10560,10560,10560,0
|
|
20240115,191000,94872630,10560,10560,10560,10560,0
|
|
20240115,190900,94872630,10560,10560,10560,10560,0
|
|
20240115,190800,94872630,10560,10560,10560,10560,0
|
|
20240115,190700,94872630,10560,10560,10560,10560,0
|
|
20240115,190600,94872630,10560,10560,10560,10560,0
|
|
20240115,190500,94872630,10560,10560,10560,10560,0
|
|
20240115,190400,94872630,10560,10560,10560,10560,0
|
|
20240115,190300,94872630,10560,10560,10560,10560,0
|
|
20240115,190200,94872630,10560,10560,10560,10560,0
|
|
20240115,190100,94872630,10560,10560,10560,10560,0
|
|
20240115,190000,94872630,10560,10560,10560,10560,0
|
|
20240115,185900,94872630,10560,10560,10560,10560,0
|
|
20240115,185800,94872630,10560,10560,10560,10560,0
|
|
20240115,185700,94872630,10560,10560,10560,10560,0
|
|
20240115,185600,94872630,10560,10560,10560,10560,0
|
|
20240115,185500,94872630,10560,10560,10560,10560,0
|
|
20240115,185400,94872630,10560,10560,10560,10560,0
|
|
20240115,185300,94872630,10560,10560,10560,10560,0
|
|
20240115,185200,94872630,10560,10560,10560,10560,0
|
|
20240115,185100,94872630,10560,10560,10560,10560,0
|
|
20240115,185000,94872630,10560,10560,10560,10560,248
|
|
20240115,184900,94872630,10560,10560,10560,10560,0
|
|
20240115,184800,94872630,10560,10560,10560,10560,0
|
|
20240115,184700,94872630,10560,10560,10560,10560,0
|
|
20240115,184600,94872630,10560,10560,10560,10560,0
|
|
20240115,184500,94872630,10560,10560,10560,10560,0
|
|
20240115,184400,94872630,10560,10560,10560,10560,0
|
|
20240115,184300,94872630,10560,10560,10560,10560,0
|
|
20240115,184200,94872630,10560,10560,10560,10560,0
|
|
20240115,184100,94872630,10560,10560,10560,10560,0
|
|
20240115,184000,94872630,10560,10560,10560,10560,0
|
|
20240115,183900,94872630,10560,10560,10560,10560,0
|
|
20240115,183800,94872630,10560,10560,10560,10560,0
|
|
20240115,183700,94872630,10560,10560,10560,10560,0
|
|
20240115,183600,94872630,10560,10560,10560,10560,0
|
|
20240115,183500,94872630,10560,10560,10560,10560,0
|
|
20240115,183400,94872630,10560,10560,10560,10560,0
|
|
20240115,183300,94872630,10560,10560,10560,10560,0
|
|
20240115,183200,94872630,10560,10560,10560,10560,0
|
|
20240115,183100,94872630,10560,10560,10560,10560,0
|
|
20240115,183000,94872630,10560,10560,10560,10560,0
|
|
20240115,182900,94872630,10560,10560,10560,10560,0
|
|
20240115,182800,94872630,10560,10560,10560,10560,0
|
|
20240115,182700,94872630,10560,10560,10560,10560,0
|
|
20240115,182600,94872630,10560,10560,10560,10560,0
|
|
20240115,182500,94872630,10560,10560,10560,10560,0
|
|
20240115,182400,94872630,10560,10560,10560,10560,0
|
|
20240115,182300,94872630,10560,10560,10560,10560,0
|
|
20240115,182200,94872630,10560,10560,10560,10560,0
|
|
20240115,182100,94872630,10560,10560,10560,10560,0
|
|
20240115,182000,94872630,10560,10560,10560,10560,248
|
|
20240115,181900,94872630,10560,10560,10560,10560,0
|
|
20240115,181800,94872630,10560,10560,10560,10560,0
|
|
20240115,181700,94872630,10560,10560,10560,10560,0
|
|
20240115,181600,94872630,10560,10560,10560,10560,0
|
|
20240115,181500,94872630,10560,10560,10560,10560,0
|
|
20240115,181400,94872630,10560,10560,10560,10560,0
|
|
20240115,181300,94872630,10560,10560,10560,10560,0
|
|
20240115,181200,94872630,10560,10560,10560,10560,0
|
|
20240115,181100,94872630,10560,10560,10560,10560,0
|
|
20240115,181000,94872630,10560,10560,10560,10560,0
|
|
20240115,180900,94872630,10560,10560,10560,10560,0
|
|
20240115,180800,94872630,10560,10560,10560,10560,0
|
|
20240115,180700,94872630,10560,10560,10560,10560,0
|
|
20240115,180600,94872630,10560,10560,10560,10560,0
|
|
20240115,180500,94872630,10560,10560,10560,10560,0
|
|
20240115,180400,94872630,10560,10560,10560,10560,0
|
|
20240115,180300,94872630,10560,10560,10560,10560,0
|
|
20240115,180200,94872630,10560,10560,10560,10560,0
|
|
20240115,180100,94872630,10560,10560,10560,10560,0
|
|
20240115,180000,94872630,10560,10560,10560,10560,0
|
|
20240115,175900,94872630,10560,10560,10560,10560,0
|
|
20240115,175800,94872630,10560,10560,10560,10560,0
|
|
20240115,175700,94872630,10560,10560,10560,10560,0
|
|
20240115,175600,94872630,10560,10560,10560,10560,0
|
|
20240115,175500,94872630,10560,10560,10560,10560,0
|
|
20240115,175400,94872630,10560,10560,10560,10560,0
|
|
20240115,175300,94872630,10560,10560,10560,10560,0
|
|
20240115,175200,94872630,10560,10560,10560,10560,0
|
|
20240115,175100,94872630,10560,10560,10560,10560,0
|
|
20240115,175000,94872630,10560,10560,10560,10560,248
|
|
20240115,174900,94872630,10560,10560,10560,10560,0
|
|
20240115,174800,94872630,10560,10560,10560,10560,0
|
|
20240115,174700,94872630,10560,10560,10560,10560,0
|
|
20240115,174600,94872630,10560,10560,10560,10560,0
|
|
20240115,174500,94872630,10560,10560,10560,10560,0
|
|
20240115,174400,94872630,10560,10560,10560,10560,0
|
|
20240115,174300,94872630,10560,10560,10560,10560,0
|
|
20240115,174200,94872630,10560,10560,10560,10560,0
|
|
20240115,174100,94872630,10560,10560,10560,10560,0
|
|
20240115,174000,94872630,10560,10560,10560,10560,0
|
|
20240115,173900,94872630,10560,10560,10560,10560,0
|
|
20240115,173800,94872630,10560,10560,10560,10560,0
|
|
20240115,173700,94872630,10560,10560,10560,10560,0
|
|
20240115,173600,94872630,10560,10560,10560,10560,0
|
|
20240115,173500,94872630,10560,10560,10560,10560,0
|
|
20240115,173400,94872630,10560,10560,10560,10560,0
|
|
20240115,173300,94872630,10560,10560,10560,10560,0
|
|
20240115,173200,94872630,10560,10560,10560,10560,0
|
|
20240115,173100,94872630,10560,10560,10560,10560,0
|
|
20240115,173000,94872630,10560,10560,10560,10560,0
|
|
20240115,172900,94872630,10560,10560,10560,10560,0
|
|
20240115,172800,94872630,10560,10560,10560,10560,0
|
|
20240115,172700,94872630,10560,10560,10560,10560,0
|
|
20240115,172600,94872630,10560,10560,10560,10560,0
|
|
20240115,172500,94872630,10560,10560,10560,10560,0
|
|
20240115,172400,94872630,10560,10560,10560,10560,0
|
|
20240115,172300,94872630,10560,10560,10560,10560,0
|
|
20240115,172200,94872630,10560,10560,10560,10560,0
|
|
20240115,172100,94872630,10560,10560,10560,10560,0
|
|
20240115,172000,94872630,10560,10560,10560,10560,248
|
|
20240115,171900,94872630,10560,10560,10560,10560,0
|
|
20240115,171800,94872630,10560,10560,10560,10560,0
|
|
20240115,171700,94872630,10560,10560,10560,10560,0
|
|
20240115,171600,94872630,10560,10560,10560,10560,0
|
|
20240115,171500,94872630,10560,10560,10560,10560,0
|
|
20240115,171400,94872630,10560,10560,10560,10560,0
|
|
20240115,171300,94872630,10560,10560,10560,10560,0
|
|
20240115,171200,94872630,10560,10560,10560,10560,0
|
|
20240115,171100,94872630,10560,10560,10560,10560,0
|
|
20240115,171000,94872630,10560,10560,10560,10560,0
|
|
20240115,170900,94872630,10560,10560,10560,10560,0
|
|
20240115,170800,94872630,10560,10560,10560,10560,0
|
|
20240115,170700,94872630,10560,10560,10560,10560,0
|
|
20240115,170600,94872630,10560,10560,10560,10560,0
|
|
20240115,170500,94872630,10560,10560,10560,10560,0
|
|
20240115,170400,94872630,10560,10560,10560,10560,0
|
|
20240115,170300,94872630,10560,10560,10560,10560,0
|
|
20240115,170200,94872630,10560,10560,10560,10560,0
|
|
20240115,170100,94872630,10560,10560,10560,10560,0
|
|
20240115,170000,94872630,10560,10560,10560,10560,0
|
|
20240115,165900,94872630,10560,10560,10560,10560,0
|
|
20240115,165800,94872630,10560,10560,10560,10560,0
|
|
20240115,165700,94872630,10560,10560,10560,10560,0
|
|
20240115,165600,94872630,10560,10560,10560,10560,0
|
|
20240115,165500,94872630,10560,10560,10560,10560,0
|
|
20240115,165400,94872630,10560,10560,10560,10560,0
|
|
20240115,165300,94872630,10560,10560,10560,10560,0
|
|
20240115,165200,94872630,10560,10560,10560,10560,0
|
|
20240115,165100,94872630,10560,10560,10560,10560,0
|
|
20240115,165000,94872630,10560,10560,10560,10560,248
|
|
20240115,164900,94872630,10560,10560,10560,10560,0
|
|
20240115,164800,94872630,10560,10560,10560,10560,0
|
|
20240115,164700,94872630,10560,10560,10560,10560,0
|
|
20240115,164600,94872630,10560,10560,10560,10560,0
|
|
20240115,164500,94872630,10560,10560,10560,10560,0
|
|
20240115,164400,94872630,10560,10560,10560,10560,0
|
|
20240115,164300,94872630,10560,10560,10560,10560,0
|
|
20240115,164200,94872630,10560,10560,10560,10560,0
|
|
20240115,164100,94872630,10560,10560,10560,10560,0
|
|
20240115,164000,94872630,10560,10560,10560,10560,0
|
|
20240115,163900,94872630,10560,10560,10560,10560,0
|
|
20240115,163800,94872630,10560,10560,10560,10560,0
|
|
20240115,163700,94872630,10560,10560,10560,10560,0
|
|
20240115,163600,94872630,10560,10560,10560,10560,0
|
|
20240115,163500,94872630,10560,10560,10560,10560,0
|
|
20240115,163400,94872630,10560,10560,10560,10560,0
|
|
20240115,163300,94872630,10560,10560,10560,10560,0
|
|
20240115,163200,94872630,10560,10560,10560,10560,0
|
|
20240115,163100,94872630,10560,10560,10560,10560,0
|
|
20240115,163000,94872630,10560,10560,10560,10560,0
|
|
20240115,162900,94872630,10560,10560,10560,10560,0
|
|
20240115,162800,94872630,10560,10560,10560,10560,0
|
|
20240115,162700,94872630,10560,10560,10560,10560,0
|
|
20240115,162600,94872630,10560,10560,10560,10560,0
|
|
20240115,162500,94872630,10560,10560,10560,10560,0
|
|
20240115,162400,94872630,10560,10560,10560,10560,0
|
|
20240115,162300,94872630,10560,10560,10560,10560,0
|
|
20240115,162200,94872630,10560,10560,10560,10560,0
|
|
20240115,162100,94872630,10560,10560,10560,10560,0
|
|
20240115,162000,94872630,10560,10560,10560,10560,248
|
|
20240115,161900,94872630,10560,10560,10560,10560,0
|
|
20240115,161800,94872630,10560,10560,10560,10560,0
|
|
20240115,161700,94872630,10560,10560,10560,10560,0
|
|
20240115,161600,94872630,10560,10560,10560,10560,0
|
|
20240115,161500,94872630,10560,10560,10560,10560,0
|
|
20240115,161400,94872630,10560,10560,10560,10560,0
|
|
20240115,161300,94872630,10560,10560,10560,10560,0
|
|
20240115,161200,94872630,10560,10560,10560,10560,0
|
|
20240115,161100,94872630,10560,10560,10560,10560,0
|
|
20240115,161000,94872630,10560,10560,10560,10560,0
|
|
20240115,160900,94872630,10560,10560,10560,10560,0
|
|
20240115,160800,94872630,10560,10560,10560,10560,0
|
|
20240115,160700,94872630,10560,10560,10560,10560,0
|
|
20240115,160600,94872630,10560,10560,10560,10560,0
|
|
20240115,160500,94872630,10560,10560,10560,10560,0
|
|
20240115,160400,94872630,10560,10560,10560,10560,0
|
|
20240115,160300,94872630,10560,10560,10560,10560,0
|
|
20240115,160200,94872630,10560,10560,10560,10560,0
|
|
20240115,160100,94872630,10560,10560,10560,10560,0
|
|
20240115,160000,94872630,10560,10560,10560,10560,0
|
|
20240115,155900,94872630,10560,10560,10560,10560,0
|
|
20240115,155800,94872630,10560,10560,10560,10560,0
|
|
20240115,155700,94872630,10560,10560,10560,10560,0
|
|
20240115,155600,94872630,10560,10560,10560,10560,0
|
|
20240115,155500,94872630,10560,10560,10560,10560,0
|
|
20240115,155400,94872630,10560,10560,10560,10560,0
|
|
20240115,155300,94872630,10560,10560,10560,10560,0
|
|
20240115,155200,94872630,10560,10560,10560,10560,0
|
|
20240115,155100,94872630,10560,10560,10560,10560,0
|
|
20240115,155000,94872630,10560,10560,10560,10560,248
|
|
20240115,154900,94872630,10560,10560,10560,10560,0
|
|
20240115,154800,94872630,10560,10560,10560,10560,0
|
|
20240115,154700,94872630,10560,10560,10560,10560,0
|
|
20240115,154600,94872630,10560,10560,10560,10560,0
|
|
20240115,154500,94872630,10560,10560,10560,10560,0
|
|
20240115,154400,94872630,10560,10560,10560,10560,0
|
|
20240115,154300,94872630,10560,10560,10560,10560,0
|
|
20240115,154200,94872630,10560,10560,10560,10560,0
|
|
20240115,154100,94872630,10560,10560,10560,10560,0
|
|
20240115,154000,94872630,10560,10560,10560,10560,0
|
|
20240115,153900,94872630,10560,10560,10560,10560,0
|
|
20240115,153800,94872630,10560,10560,10560,10560,0
|
|
20240115,153700,94872630,10560,10560,10560,10560,0
|
|
20240115,153600,94872630,10560,10560,10560,10560,0
|
|
20240115,153500,94872630,10560,10560,10560,10560,0
|
|
20240115,153400,94872630,10560,10560,10560,10560,0
|
|
20240115,153300,94872630,10560,10560,10560,10560,0
|
|
20240115,153200,94872630,10560,10560,10560,10560,0
|
|
20240115,153100,94872630,10560,10560,10560,10560,0
|
|
20240115,153000,94872630,10560,10560,10560,10560,248
|
|
20240115,152900,92253750,10590,10590,10590,10590,0
|
|
20240115,152800,92253750,10590,10590,10590,10590,0
|
|
20240115,152700,92253750,10590,10590,10590,10590,0
|
|
20240115,152600,92253750,10590,10590,10590,10590,0
|
|
20240115,152500,92253750,10590,10590,10590,10590,0
|
|
20240115,152400,92253750,10590,10590,10590,10590,0
|
|
20240115,152300,92253750,10590,10590,10590,10590,0
|
|
20240115,152200,92253750,10590,10590,10590,10590,0
|
|
20240115,152100,92253750,10590,10590,10590,10590,0
|
|
20240115,152000,92253750,10590,10590,10590,10590,0
|
|
20240115,151900,92253750,10590,10590,10590,10590,0
|
|
20240115,151800,92253750,10590,10590,10590,10590,1
|
|
20240115,151700,92243160,10570,10570,10570,10570,0
|
|
20240115,151600,92243160,10570,10570,10570,10570,0
|
|
20240115,151500,92243160,10570,10570,10570,10570,0
|
|
20240115,151400,92243160,10570,10570,10570,10570,0
|
|
20240115,151300,92243160,10570,10570,10570,10570,41
|
|
20240115,151200,91809790,10580,10580,10580,10580,65
|
|
20240115,151100,91122090,10580,10580,10580,10580,0
|
|
20240115,151000,91122090,10580,10570,10580,10570,2
|
|
20240115,150900,91100940,10570,10570,10570,10570,0
|
|
20240115,150800,91100940,10570,10570,10570,10570,1
|
|
20240115,150700,91090370,10570,10570,10570,10570,0
|
|
20240115,150600,91090370,10570,10570,10570,10570,73
|
|
20240115,150500,90318760,10570,10570,10570,10570,13
|
|
20240115,150400,90181350,10590,10590,10590,10590,0
|
|
20240115,150300,90181350,10590,10590,10590,10590,0
|
|
20240115,150200,90181350,10590,10590,10590,10590,0
|
|
20240115,150100,90181350,10590,10590,10590,10590,0
|
|
20240115,150000,90181350,10590,10590,10590,10590,114
|
|
20240115,145900,88974090,10590,10590,10590,10590,0
|
|
20240115,145800,88974090,10590,10590,10590,10590,0
|
|
20240115,145700,88974090,10590,10590,10590,10590,18
|
|
20240115,145600,88783470,10590,10590,10590,10590,21
|
|
20240115,145500,88561080,10590,10590,10590,10590,0
|
|
20240115,145400,88561080,10590,10590,10590,10590,0
|
|
20240115,145300,88561080,10590,10590,10590,10590,0
|
|
20240115,145200,88561080,10590,10590,10590,10590,1
|
|
20240115,145100,88550490,10590,10590,10590,10590,48
|
|
20240115,145000,88042170,10570,10570,10570,10570,0
|
|
20240115,144900,88042170,10570,10570,10570,10570,0
|
|
20240115,144800,88042170,10570,10570,10570,10570,3
|
|
20240115,144700,88010460,10570,10570,10570,10570,1
|
|
20240115,144600,87999890,10590,10590,10590,10590,0
|
|
20240115,144500,87999890,10590,10590,10590,10590,0
|
|
20240115,144400,87999890,10590,10590,10590,10590,0
|
|
20240115,144300,87999890,10590,10590,10590,10590,100
|
|
20240115,144200,86940890,10590,10590,10590,10590,7
|
|
20240115,144100,86866760,10570,10570,10570,10570,0
|
|
20240115,144000,86866760,10570,10570,10570,10570,0
|
|
20240115,143900,86866760,10570,10570,10570,10570,0
|
|
20240115,143800,86866760,10570,10570,10570,10570,1
|
|
20240115,143700,86856190,10570,10570,10570,10570,0
|
|
20240115,143600,86856190,10570,10570,10570,10570,1
|
|
20240115,143500,86845620,10570,10570,10570,10570,0
|
|
20240115,143400,86845620,10570,10580,10580,10570,78
|
|
20240115,143300,86020840,10580,10580,10580,10580,18
|
|
20240115,143200,85830400,10580,10580,10580,10580,14
|
|
20240115,143100,85682280,10580,10580,10580,10580,0
|
|
20240115,143000,85682280,10580,10580,10580,10580,0
|
|
20240115,142900,85682280,10580,10580,10580,10580,0
|
|
20240115,142800,85682280,10580,10580,10580,10580,0
|
|
20240115,142700,85682280,10580,10580,10580,10580,0
|
|
20240115,142600,85682280,10580,10600,10600,10580,11
|
|
20240115,142500,85565700,10600,10600,10600,10600,0
|
|
20240115,142400,85565700,10600,10600,10600,10600,0
|
|
20240115,142300,85565700,10600,10600,10600,10600,2
|
|
20240115,142200,85544500,10600,10600,10600,10600,177
|
|
20240115,142100,83668300,10580,10580,10580,10580,31
|
|
20240115,142000,83340320,10580,10580,10580,10580,0
|
|
20240115,141900,83340320,10580,10580,10580,10580,0
|
|
20240115,141800,83340320,10580,10580,10580,10580,0
|
|
20240115,141700,83340320,10580,10580,10580,10580,0
|
|
20240115,141600,83340320,10580,10580,10580,10580,10
|
|
20240115,141500,83234520,10600,10600,10600,10600,0
|
|
20240115,141400,83234520,10600,10600,10600,10600,5
|
|
20240115,141300,83181520,10600,10600,10600,10600,0
|
|
20240115,141200,83181520,10600,10590,10600,10590,7
|
|
20240115,141100,83107330,10580,10580,10580,10580,0
|
|
20240115,141000,83107330,10580,10580,10580,10580,0
|
|
20240115,140900,83107330,10580,10580,10580,10580,59
|
|
20240115,140800,82483110,10580,10580,10580,10580,0
|
|
20240115,140700,82483110,10580,10580,10580,10580,1
|
|
20240115,140600,82472530,10560,10560,10560,10560,0
|
|
20240115,140500,82472530,10560,10560,10560,10560,0
|
|
20240115,140400,82472530,10560,10560,10560,10560,0
|
|
20240115,140300,82472530,10560,10560,10560,10560,0
|
|
20240115,140200,82472530,10560,10560,10560,10560,0
|
|
20240115,140100,82472530,10560,10560,10560,10560,0
|
|
20240115,140000,82472530,10560,10560,10560,10560,0
|
|
20240115,135900,82472530,10560,10560,10560,10560,0
|
|
20240115,135800,82472530,10560,10560,10560,10560,0
|
|
20240115,135700,82472530,10560,10560,10560,10560,0
|
|
20240115,135600,82472530,10560,10560,10560,10560,0
|
|
20240115,135500,82472530,10560,10560,10560,10560,0
|
|
20240115,135400,82472530,10560,10560,10560,10560,0
|
|
20240115,135300,82472530,10560,10560,10560,10560,0
|
|
20240115,135200,82472530,10560,10560,10560,10560,0
|
|
20240115,135100,82472530,10560,10560,10560,10560,0
|
|
20240115,135000,82472530,10560,10560,10560,10560,0
|
|
20240115,134900,82472530,10560,10560,10560,10560,0
|
|
20240115,134800,82472530,10560,10560,10560,10560,0
|
|
20240115,134700,82472530,10560,10580,10580,10560,40
|
|
20240115,134600,82050110,10560,10560,10560,10560,0
|
|
20240115,134500,82050110,10560,10580,10580,10560,236
|
|
20240115,134400,79557480,10600,10600,10600,10600,0
|
|
20240115,134300,79557480,10600,10600,10600,10600,10
|
|
20240115,134200,79451480,10600,10600,10600,10600,1
|
|
20240115,134100,79440880,10580,10580,10580,10580,0
|
|
20240115,134000,79440880,10580,10580,10580,10580,0
|
|
20240115,133900,79440880,10580,10580,10580,10580,0
|
|
20240115,133800,79440880,10580,10580,10580,10580,0
|
|
20240115,133700,79440880,10580,10580,10580,10580,0
|
|
20240115,133600,79440880,10580,10580,10580,10580,0
|
|
20240115,133500,79440880,10580,10580,10580,10580,0
|
|
20240115,133400,79440880,10580,10580,10580,10580,0
|
|
20240115,133300,79440880,10580,10580,10580,10580,0
|
|
20240115,133200,79440880,10580,10580,10580,10580,100
|
|
20240115,133100,78382880,10600,10600,10600,10600,84
|
|
20240115,133000,77492480,10580,10580,10580,10580,0
|
|
20240115,132900,77492480,10580,10580,10580,10580,0
|
|
20240115,132800,77492480,10580,10580,10580,10580,98
|
|
20240115,132700,76455640,10580,10580,10580,10580,2
|
|
20240115,132600,76434480,10590,10590,10590,10590,0
|
|
20240115,132500,76434480,10590,10590,10590,10590,0
|
|
20240115,132400,76434480,10590,10590,10590,10590,0
|
|
20240115,132300,76434480,10590,10590,10590,10590,0
|
|
20240115,132200,76434480,10590,10590,10590,10590,2
|
|
20240115,132100,76413300,10600,10600,10600,10600,2
|
|
20240115,132000,76392100,10600,10600,10600,10600,0
|
|
20240115,131900,76392100,10600,10600,10600,10600,0
|
|
20240115,131800,76392100,10600,10600,10600,10600,0
|
|
20240115,131700,76392100,10600,10600,10600,10600,0
|
|
20240115,131600,76392100,10600,10600,10600,10600,11
|
|
20240115,131500,76275500,10600,10600,10600,10600,0
|
|
20240115,131400,76275500,10600,10600,10600,10600,21
|
|
20240115,131300,76052900,10600,10600,10600,10600,2
|
|
20240115,131200,76031700,10600,10600,10600,10600,6
|
|
20240115,131100,75968100,10570,10570,10570,10570,50
|
|
20240115,131000,75439600,10570,10570,10570,10570,0
|
|
20240115,130900,75439600,10570,10570,10570,10570,0
|
|
20240115,130800,75439600,10570,10570,10570,10570,0
|
|
20240115,130700,75439600,10570,10570,10570,10570,0
|
|
20240115,130600,75439600,10570,10570,10570,10570,0
|
|
20240115,130500,75439600,10570,10570,10570,10570,0
|
|
20240115,130400,75439600,10570,10570,10570,10570,0
|
|
20240115,130300,75439600,10570,10570,10570,10570,0
|
|
20240115,130200,75439600,10570,10570,10570,10570,0
|
|
20240115,130100,75439600,10570,10570,10570,10570,1
|
|
20240115,130000,75429030,10570,10570,10570,10570,0
|
|
20240115,125900,75429030,10570,10570,10570,10570,0
|
|
20240115,125800,75429030,10570,10570,10570,10570,0
|
|
20240115,125700,75429030,10570,10570,10570,10570,50
|
|
20240115,125600,74900530,10570,10570,10570,10570,0
|
|
20240115,125500,74900530,10570,10570,10570,10570,0
|
|
20240115,125400,74900530,10570,10570,10570,10570,0
|
|
20240115,125300,74900530,10570,10570,10570,10570,2
|
|
20240115,125200,74879390,10600,10600,10600,10600,0
|
|
20240115,125100,74879390,10600,10600,10600,10600,0
|
|
20240115,125000,74879390,10600,10600,10600,10600,0
|
|
20240115,124900,74879390,10600,10600,10600,10600,0
|
|
20240115,124800,74879390,10600,10600,10600,10600,2
|
|
20240115,124700,74858190,10570,10570,10570,10570,0
|
|
20240115,124600,74858190,10570,10570,10570,10570,30
|
|
20240115,124500,74541090,10570,10580,10580,10570,2
|
|
20240115,124400,74519940,10580,10580,10580,10580,0
|
|
20240115,124300,74519940,10580,10580,10580,10580,0
|
|
20240115,124200,74519940,10580,10580,10580,10580,1
|
|
20240115,124100,74509360,10600,10600,10600,10600,0
|
|
20240115,124000,74509360,10600,10600,10600,10600,1
|
|
20240115,123900,74498760,10590,10590,10590,10590,32
|
|
20240115,123800,74159880,10590,10590,10590,10590,19
|
|
20240115,123700,73958670,10560,10570,10570,10560,2
|
|
20240115,123600,73937540,10570,10580,10580,10570,410
|
|
20240115,123500,69603540,10580,10580,10580,10580,0
|
|
20240115,123400,69603540,10580,10580,10580,10580,0
|
|
20240115,123300,69603540,10580,10580,10580,10580,0
|
|
20240115,123200,69603540,10580,10580,10580,10580,48
|
|
20240115,123100,69095700,10580,10580,10580,10580,0
|
|
20240115,123000,69095700,10580,10580,10580,10580,0
|
|
20240115,122900,69095700,10580,10580,10580,10580,2
|
|
20240115,122800,69074540,10590,10590,10590,10590,0
|
|
20240115,122700,69074540,10590,10590,10590,10590,0
|
|
20240115,122600,69074540,10590,10590,10590,10590,5
|
|
20240115,122500,69021590,10580,10580,10580,10580,0
|
|
20240115,122400,69021590,10580,10580,10580,10580,0
|
|
20240115,122300,69021590,10580,10580,10580,10580,0
|
|
20240115,122200,69021590,10580,10580,10580,10580,0
|
|
20240115,122100,69021590,10580,10580,10580,10580,2
|
|
20240115,122000,69000430,10580,10580,10580,10580,84
|
|
20240115,121900,68111710,10590,10590,10590,10590,147
|
|
20240115,121800,66554980,10600,10600,10600,10600,0
|
|
20240115,121700,66554980,10600,10600,10600,10600,27
|
|
20240115,121600,66268780,10590,10590,10590,10590,0
|
|
20240115,121500,66268780,10590,10590,10590,10590,0
|
|
20240115,121400,66268780,10590,10590,10590,10590,0
|
|
20240115,121300,66268780,10590,10590,10590,10590,2
|
|
20240115,121200,66247600,10590,10590,10590,10590,0
|
|
20240115,121100,66247600,10590,10610,10610,10590,49
|
|
20240115,121000,65728200,10610,10610,10610,10610,0
|
|
20240115,120900,65728200,10610,10610,10610,10610,0
|
|
20240115,120800,65728200,10610,10610,10610,10610,0
|
|
20240115,120700,65728200,10610,10610,10610,10610,4
|
|
20240115,120600,65685760,10600,10600,10600,10600,0
|
|
20240115,120500,65685760,10600,10600,10600,10600,2
|
|
20240115,120400,65664560,10610,10600,10610,10600,6
|
|
20240115,120300,65600910,10610,10610,10610,10610,47
|
|
20240115,120200,65102240,10600,10600,10600,10600,0
|
|
20240115,120100,65102240,10600,10600,10600,10600,0
|
|
20240115,120000,65102240,10600,10600,10600,10600,0
|
|
20240115,115900,65102240,10600,10600,10600,10600,2
|
|
20240115,115800,65081040,10600,10600,10600,10600,2
|
|
20240115,115700,65059840,10590,10590,10590,10590,2
|
|
20240115,115600,65038660,10600,10600,10600,10600,72
|
|
20240115,115500,64275460,10600,10600,10600,10600,64
|
|
20240115,115400,63597060,10600,10600,10600,10600,0
|
|
20240115,115300,63597060,10600,10600,10600,10600,76
|
|
20240115,115200,62791460,10600,10600,10600,10600,6
|
|
20240115,115100,62727860,10590,10590,10590,10590,0
|
|
20240115,115000,62727860,10590,10590,10590,10590,0
|
|
20240115,114900,62727860,10590,10590,10590,10590,2
|
|
20240115,114800,62706680,10590,10590,10590,10590,30
|
|
20240115,114700,62388980,10590,10600,10600,10590,118
|
|
20240115,114600,61138580,10600,10600,10600,10600,0
|
|
20240115,114500,61138580,10600,10600,10600,10600,0
|
|
20240115,114400,61138580,10600,10600,10600,10600,0
|
|
20240115,114300,61138580,10600,10600,10600,10600,0
|
|
20240115,114200,61138580,10600,10600,10600,10600,0
|
|
20240115,114100,61138580,10600,10600,10600,10600,4
|
|
20240115,114000,61096180,10600,10600,10600,10600,0
|
|
20240115,113900,61096180,10600,10600,10600,10600,0
|
|
20240115,113800,61096180,10600,10600,10600,10600,0
|
|
20240115,113700,61096180,10600,10600,10600,10600,0
|
|
20240115,113600,61096180,10600,10600,10600,10600,0
|
|
20240115,113500,61096180,10600,10600,10600,10600,0
|
|
20240115,113400,61096180,10600,10600,10600,10600,0
|
|
20240115,113300,61096180,10600,10600,10600,10600,2
|
|
20240115,113200,61074980,10600,10600,10600,10600,1
|
|
20240115,113100,61064380,10600,10600,10600,10600,0
|
|
20240115,113000,61064380,10600,10600,10600,10600,0
|
|
20240115,112900,61064380,10600,10600,10600,10600,5
|
|
20240115,112800,61011380,10600,10600,10600,10600,0
|
|
20240115,112700,61011380,10600,10600,10600,10600,0
|
|
20240115,112600,61011380,10600,10600,10600,10600,139
|
|
20240115,112500,59537980,10600,10600,10600,10600,2
|
|
20240115,112400,59516780,10610,10610,10610,10610,145
|
|
20240115,112300,57978330,10600,10600,10600,10600,7
|
|
20240115,112200,57904130,10610,10610,10610,10610,51
|
|
20240115,112100,57363020,10610,10610,10610,10610,5
|
|
20240115,112000,57309970,10610,10610,10610,10610,18
|
|
20240115,111900,57118990,10610,10610,10610,10610,50
|
|
20240115,111800,56588490,10610,10610,10610,10610,0
|
|
20240115,111700,56588490,10610,10600,10610,10600,4
|
|
20240115,111600,56546070,10610,10610,10610,10610,0
|
|
20240115,111500,56546070,10610,10610,10610,10610,0
|
|
20240115,111400,56546070,10610,10610,10610,10610,1
|
|
20240115,111300,56535460,10610,10610,10610,10610,0
|
|
20240115,111200,56535460,10610,10610,10610,10610,0
|
|
20240115,111100,56535460,10610,10610,10610,10610,5
|
|
20240115,111000,56482410,10600,10600,10600,10600,0
|
|
20240115,110900,56482410,10600,10600,10600,10600,2
|
|
20240115,110800,56461210,10610,10610,10610,10610,0
|
|
20240115,110700,56461210,10610,10610,10610,10610,0
|
|
20240115,110600,56461210,10610,10610,10610,10610,0
|
|
20240115,110500,56461210,10610,10600,10610,10600,104
|
|
20240115,110400,55357810,10600,10600,10600,10600,0
|
|
20240115,110300,55357810,10600,10600,10600,10600,0
|
|
20240115,110200,55357810,10600,10600,10600,10600,0
|
|
20240115,110100,55357810,10600,10600,10600,10600,0
|
|
20240115,110000,55357810,10600,10600,10600,10600,0
|
|
20240115,105900,55357810,10600,10600,10600,10600,0
|
|
20240115,105800,55357810,10600,10600,10600,10600,0
|
|
20240115,105700,55357810,10600,10600,10600,10600,1
|
|
20240115,105600,55347210,10600,10600,10600,10600,1
|
|
20240115,105500,55336610,10600,10600,10600,10600,0
|
|
20240115,105400,55336610,10600,10600,10600,10600,0
|
|
20240115,105300,55336610,10600,10600,10600,10600,0
|
|
20240115,105200,55336610,10600,10600,10600,10600,2
|
|
20240115,105100,55315410,10600,10600,10600,10600,1
|
|
20240115,105000,55304810,10600,10600,10600,10600,2
|
|
20240115,104900,55283610,10600,10600,10600,10600,0
|
|
20240115,104800,55283610,10600,10600,10600,10600,1
|
|
20240115,104700,55273010,10600,10600,10600,10600,0
|
|
20240115,104600,55273010,10600,10600,10600,10600,0
|
|
20240115,104500,55273010,10600,10600,10600,10600,0
|
|
20240115,104400,55273010,10600,10600,10600,10600,0
|
|
20240115,104300,55273010,10600,10600,10600,10600,0
|
|
20240115,104200,55273010,10600,10600,10600,10600,0
|
|
20240115,104100,55273010,10600,10600,10600,10600,0
|
|
20240115,104000,55273010,10600,10600,10600,10600,1
|
|
20240115,103900,55262410,10590,10590,10590,10590,24
|
|
20240115,103800,55008250,10580,10580,10580,10580,0
|
|
20240115,103700,55008250,10580,10580,10580,10580,0
|
|
20240115,103600,55008250,10580,10580,10580,10580,0
|
|
20240115,103500,55008250,10580,10580,10580,10580,6
|
|
20240115,103400,54944770,10590,10590,10590,10590,0
|
|
20240115,103300,54944770,10590,10590,10590,10590,1
|
|
20240115,103200,54934180,10590,10590,10590,10590,0
|
|
20240115,103100,54934180,10590,10590,10590,10590,2
|
|
20240115,103000,54913000,10590,10590,10590,10590,0
|
|
20240115,102900,54913000,10590,10590,10590,10590,0
|
|
20240115,102800,54913000,10590,10590,10590,10590,0
|
|
20240115,102700,54913000,10590,10590,10590,10590,0
|
|
20240115,102600,54913000,10590,10590,10590,10590,0
|
|
20240115,102500,54913000,10590,10590,10590,10590,7
|
|
20240115,102400,54838870,10590,10590,10590,10590,0
|
|
20240115,102300,54838870,10590,10590,10590,10590,6
|
|
20240115,102200,54775330,10590,10590,10590,10590,1
|
|
20240115,102100,54764740,10590,10590,10590,10590,100
|
|
20240115,102000,53705740,10590,10590,10590,10590,0
|
|
20240115,101900,53705740,10590,10590,10590,10590,0
|
|
20240115,101800,53705740,10590,10590,10590,10590,0
|
|
20240115,101700,53705740,10590,10590,10590,10590,10
|
|
20240115,101600,53599840,10590,10590,10590,10590,0
|
|
20240115,101500,53599840,10590,10600,10600,10590,62
|
|
20240115,101400,52943200,10600,10600,10600,10600,0
|
|
20240115,101300,52943200,10600,10600,10600,10600,99
|
|
20240115,101200,51893800,10600,10600,10600,10600,0
|
|
20240115,101100,51893800,10600,10590,10600,10590,417
|
|
20240115,101000,47473940,10580,10580,10580,10580,0
|
|
20240115,100900,47473940,10580,10580,10580,10580,0
|
|
20240115,100800,47473940,10580,10580,10580,10580,0
|
|
20240115,100700,47473940,10580,10580,10580,10580,0
|
|
20240115,100600,47473940,10580,10580,10580,10580,2
|
|
20240115,100500,47452780,10580,10580,10580,10580,150
|
|
20240115,100400,45865780,10580,10580,10580,10580,11
|
|
20240115,100300,45749400,10580,10580,10580,10580,0
|
|
20240115,100200,45749400,10580,10580,10580,10580,0
|
|
20240115,100100,45749400,10580,10580,10580,10570,8
|
|
20240115,100000,45664820,10580,10580,10580,10580,1
|
|
20240115,095900,45654240,10570,10570,10570,10570,1
|
|
20240115,095800,45643670,10570,10570,10570,10570,11
|
|
20240115,095700,45527400,10570,10570,10570,10570,0
|
|
20240115,095600,45527400,10570,10570,10570,10570,0
|
|
20240115,095500,45527400,10570,10570,10570,10570,0
|
|
20240115,095400,45527400,10570,10570,10570,10570,0
|
|
20240115,095300,45527400,10570,10570,10570,10570,0
|
|
20240115,095200,45527400,10570,10570,10570,10570,0
|
|
20240115,095100,45527400,10570,10570,10570,10570,0
|
|
20240115,095000,45527400,10570,10570,10570,10570,0
|
|
20240115,094900,45527400,10570,10570,10570,10570,18
|
|
20240115,094800,45337140,10570,10570,10570,10570,67
|
|
20240115,094700,44628950,10570,10570,10570,10570,9
|
|
20240115,094600,44533820,10580,10580,10580,10580,0
|
|
20240115,094500,44533820,10580,10580,10580,10580,0
|
|
20240115,094400,44533820,10580,10580,10580,10580,8
|
|
20240115,094300,44449180,10580,10580,10580,10580,13
|
|
20240115,094200,44311640,10580,10580,10580,10580,2
|
|
20240115,094100,44290480,10580,10580,10580,10580,2
|
|
20240115,094000,44269320,10580,10580,10580,10580,0
|
|
20240115,093900,44269320,10580,10580,10580,10580,8
|
|
20240115,093800,44184680,10570,10570,10570,10570,0
|
|
20240115,093700,44184680,10570,10580,10580,10570,111
|
|
20240115,093600,43010390,10580,10580,10580,10580,1
|
|
20240115,093500,42999810,10580,10580,10580,10580,0
|
|
20240115,093400,42999810,10580,10580,10580,10580,0
|
|
20240115,093300,42999810,10580,10580,10580,10580,0
|
|
20240115,093200,42999810,10580,10580,10580,10580,100
|
|
20240115,093100,41941810,10550,10550,10550,10550,5
|
|
20240115,093000,41889060,10560,10560,10560,10560,0
|
|
20240115,092900,41889060,10560,10560,10560,10560,0
|
|
20240115,092800,41889060,10560,10560,10560,10560,0
|
|
20240115,092700,41889060,10560,10590,10590,10560,100
|
|
20240115,092600,40832980,10600,10600,10600,10600,0
|
|
20240115,092500,40832980,10600,10610,10610,10600,80
|
|
20240115,092400,39984880,10620,10620,10620,10620,1
|
|
20240115,092300,39974260,10620,10620,10620,10620,0
|
|
20240115,092200,39974260,10620,10620,10620,10620,0
|
|
20240115,092100,39974260,10620,10610,10620,10610,51
|
|
20240115,092000,39432650,10610,10610,10610,10610,1
|
|
20240115,091900,39422040,10610,10610,10610,10610,20
|
|
20240115,091800,39209840,10610,10600,10610,10600,3
|
|
20240115,091700,39178030,10590,10580,10590,10580,2
|
|
20240115,091600,39156860,10570,10570,10570,10570,0
|
|
20240115,091500,39156860,10570,10570,10570,10570,0
|
|
20240115,091400,39156860,10570,10570,10570,10570,0
|
|
20240115,091300,39156860,10570,10570,10570,10570,0
|
|
20240115,091200,39156860,10570,10550,10570,10550,34
|
|
20240115,091100,38797810,10540,10540,10540,10540,16
|
|
20240115,091000,38629170,10530,10530,10530,10530,16
|
|
20240115,090900,38460690,10530,10540,10540,10520,130
|
|
20240115,090800,37091770,10540,10550,10550,10540,79
|
|
20240115,090700,36259100,10550,10550,10550,10550,40
|
|
20240115,090600,35837100,10550,10530,10550,10530,107
|
|
20240115,090500,34708500,10540,10490,10540,10490,21
|
|
20240115,090400,34487310,10480,10490,10490,10480,221
|
|
20240115,090300,32169910,10480,10520,10520,10480,500
|
|
20240115,090200,26922070,10510,10510,10550,10510,611
|
|
20240115,090100,20496270,10520,10560,10560,10520,125
|
|
20240115,090000,19177460,10630,10500,10640,10500,1826
|