620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201700,365463100,13050,13050,13050,13050,555
|
|
20240102,201600,365463100,13050,13050,13050,13050,0
|
|
20240102,201500,365463100,13050,13050,13050,13050,0
|
|
20240102,201400,365463100,13050,13050,13050,13050,0
|
|
20240102,201300,365463100,13050,13050,13050,13050,0
|
|
20240102,201200,365463100,13050,13050,13050,13050,0
|
|
20240102,201100,365463100,13050,13050,13050,13050,0
|
|
20240102,201000,365463100,13050,13050,13050,13050,0
|
|
20240102,200900,365463100,13050,13050,13050,13050,0
|
|
20240102,200800,365463100,13050,13050,13050,13050,0
|
|
20240102,200700,365463100,13050,13050,13050,13050,0
|
|
20240102,200600,365463100,13050,13050,13050,13050,0
|
|
20240102,200500,365463100,13050,13050,13050,13050,0
|
|
20240102,200400,365463100,13050,13050,13050,13050,0
|
|
20240102,200300,365463100,13050,13050,13050,13050,0
|
|
20240102,200200,365463100,13050,13050,13050,13050,0
|
|
20240102,200100,365463100,13050,13050,13050,13050,0
|
|
20240102,200000,365463100,13050,13050,13050,13050,0
|
|
20240102,195900,365463100,13050,13050,13050,13050,0
|
|
20240102,195800,365463100,13050,13050,13050,13050,0
|
|
20240102,195700,365463100,13050,13050,13050,13050,0
|
|
20240102,195600,365463100,13050,13050,13050,13050,0
|
|
20240102,195500,365463100,13050,13050,13050,13050,0
|
|
20240102,195400,365463100,13050,13050,13050,13050,0
|
|
20240102,195300,365463100,13050,13050,13050,13050,0
|
|
20240102,195200,365463100,13050,13050,13050,13050,0
|
|
20240102,195100,365463100,13050,13050,13050,13050,0
|
|
20240102,195000,365463100,13050,13050,13050,13050,0
|
|
20240102,194900,365463100,13050,13050,13050,13050,0
|
|
20240102,194800,365463100,13050,13050,13050,13050,0
|
|
20240102,194700,365463100,13050,13050,13050,13050,555
|
|
20240102,194600,365463100,13050,13050,13050,13050,0
|
|
20240102,194500,365463100,13050,13050,13050,13050,0
|
|
20240102,194400,365463100,13050,13050,13050,13050,0
|
|
20240102,194300,365463100,13050,13050,13050,13050,0
|
|
20240102,194200,365463100,13050,13050,13050,13050,0
|
|
20240102,194100,365463100,13050,13050,13050,13050,0
|
|
20240102,194000,365463100,13050,13050,13050,13050,0
|
|
20240102,193900,365463100,13050,13050,13050,13050,0
|
|
20240102,193800,365463100,13050,13050,13050,13050,0
|
|
20240102,193700,365463100,13050,13050,13050,13050,0
|
|
20240102,193600,365463100,13050,13050,13050,13050,0
|
|
20240102,193500,365463100,13050,13050,13050,13050,0
|
|
20240102,193400,365463100,13050,13050,13050,13050,0
|
|
20240102,193300,365463100,13050,13050,13050,13050,0
|
|
20240102,193200,365463100,13050,13050,13050,13050,0
|
|
20240102,193100,365463100,13050,13050,13050,13050,0
|
|
20240102,193000,365463100,13050,13050,13050,13050,0
|
|
20240102,192900,365463100,13050,13050,13050,13050,0
|
|
20240102,192800,365463100,13050,13050,13050,13050,0
|
|
20240102,192700,365463100,13050,13050,13050,13050,0
|
|
20240102,192600,365463100,13050,13050,13050,13050,0
|
|
20240102,192500,365463100,13050,13050,13050,13050,0
|
|
20240102,192400,365463100,13050,13050,13050,13050,0
|
|
20240102,192300,365463100,13050,13050,13050,13050,0
|
|
20240102,192200,365463100,13050,13050,13050,13050,0
|
|
20240102,192100,365463100,13050,13050,13050,13050,0
|
|
20240102,192000,365463100,13050,13050,13050,13050,0
|
|
20240102,191900,365463100,13050,13050,13050,13050,0
|
|
20240102,191800,365463100,13050,13050,13050,13050,0
|
|
20240102,191700,365463100,13050,13050,13050,13050,555
|
|
20240102,191600,365463100,13050,13050,13050,13050,0
|
|
20240102,191500,365463100,13050,13050,13050,13050,0
|
|
20240102,191400,365463100,13050,13050,13050,13050,0
|
|
20240102,191300,365463100,13050,13050,13050,13050,0
|
|
20240102,191200,365463100,13050,13050,13050,13050,0
|
|
20240102,191100,365463100,13050,13050,13050,13050,0
|
|
20240102,191000,365463100,13050,13050,13050,13050,0
|
|
20240102,190900,365463100,13050,13050,13050,13050,0
|
|
20240102,190800,365463100,13050,13050,13050,13050,0
|
|
20240102,190700,365463100,13050,13050,13050,13050,0
|
|
20240102,190600,365463100,13050,13050,13050,13050,0
|
|
20240102,190500,365463100,13050,13050,13050,13050,0
|
|
20240102,190400,365463100,13050,13050,13050,13050,0
|
|
20240102,190300,365463100,13050,13050,13050,13050,0
|
|
20240102,190200,365463100,13050,13050,13050,13050,0
|
|
20240102,190100,365463100,13050,13050,13050,13050,0
|
|
20240102,190000,365463100,13050,13050,13050,13050,0
|
|
20240102,185900,365463100,13050,13050,13050,13050,0
|
|
20240102,185800,365463100,13050,13050,13050,13050,0
|
|
20240102,185700,365463100,13050,13050,13050,13050,0
|
|
20240102,185600,365463100,13050,13050,13050,13050,0
|
|
20240102,185500,365463100,13050,13050,13050,13050,0
|
|
20240102,185400,365463100,13050,13050,13050,13050,0
|
|
20240102,185300,365463100,13050,13050,13050,13050,0
|
|
20240102,185200,365463100,13050,13050,13050,13050,0
|
|
20240102,185100,365463100,13050,13050,13050,13050,0
|
|
20240102,185000,365463100,13050,13050,13050,13050,0
|
|
20240102,184900,365463100,13050,13050,13050,13050,0
|
|
20240102,184800,365463100,13050,13050,13050,13050,0
|
|
20240102,184700,365463100,13050,13050,13050,13050,555
|
|
20240102,184600,365463100,13050,13050,13050,13050,0
|
|
20240102,184500,365463100,13050,13050,13050,13050,0
|
|
20240102,184400,365463100,13050,13050,13050,13050,0
|
|
20240102,184300,365463100,13050,13050,13050,13050,0
|
|
20240102,184200,365463100,13050,13050,13050,13050,0
|
|
20240102,184100,365463100,13050,13050,13050,13050,0
|
|
20240102,184000,365463100,13050,13050,13050,13050,0
|
|
20240102,183900,365463100,13050,13050,13050,13050,0
|
|
20240102,183800,365463100,13050,13050,13050,13050,0
|
|
20240102,183700,365463100,13050,13050,13050,13050,0
|
|
20240102,183600,365463100,13050,13050,13050,13050,0
|
|
20240102,183500,365463100,13050,13050,13050,13050,0
|
|
20240102,183400,365463100,13050,13050,13050,13050,0
|
|
20240102,183300,365463100,13050,13050,13050,13050,0
|
|
20240102,183200,365463100,13050,13050,13050,13050,0
|
|
20240102,183100,365463100,13050,13050,13050,13050,0
|
|
20240102,183000,365463100,13050,13050,13050,13050,0
|
|
20240102,182900,365463100,13050,13050,13050,13050,0
|
|
20240102,182800,365463100,13050,13050,13050,13050,0
|
|
20240102,182700,365463100,13050,13050,13050,13050,0
|
|
20240102,182600,365463100,13050,13050,13050,13050,0
|
|
20240102,182500,365463100,13050,13050,13050,13050,0
|
|
20240102,182400,365463100,13050,13050,13050,13050,0
|
|
20240102,182300,365463100,13050,13050,13050,13050,0
|
|
20240102,182200,365463100,13050,13050,13050,13050,0
|
|
20240102,182100,365463100,13050,13050,13050,13050,0
|
|
20240102,182000,365463100,13050,13050,13050,13050,0
|
|
20240102,181900,365463100,13050,13050,13050,13050,0
|
|
20240102,181800,365463100,13050,13050,13050,13050,0
|
|
20240102,181700,365463100,13050,13050,13050,13050,555
|
|
20240102,181600,365463100,13050,13050,13050,13050,0
|
|
20240102,181500,365463100,13050,13050,13050,13050,0
|
|
20240102,181400,365463100,13050,13050,13050,13050,0
|
|
20240102,181300,365463100,13050,13050,13050,13050,0
|
|
20240102,181200,365463100,13050,13050,13050,13050,0
|
|
20240102,181100,365463100,13050,13050,13050,13050,0
|
|
20240102,181000,365463100,13050,13050,13050,13050,0
|
|
20240102,180900,365463100,13050,13050,13050,13050,0
|
|
20240102,180800,365463100,13050,13050,13050,13050,0
|
|
20240102,180700,365463100,13050,13050,13050,13050,0
|
|
20240102,180600,365463100,13050,13050,13050,13050,0
|
|
20240102,180500,365463100,13050,13050,13050,13050,0
|
|
20240102,180400,365463100,13050,13050,13050,13050,0
|
|
20240102,180300,365463100,13050,13050,13050,13050,0
|
|
20240102,180200,365463100,13050,13050,13050,13050,0
|
|
20240102,180100,365463100,13050,13050,13050,13050,0
|
|
20240102,180000,365463100,13050,13050,13050,13050,0
|
|
20240102,175900,365463100,13050,13050,13050,13050,0
|
|
20240102,175800,365463100,13050,13050,13050,13050,0
|
|
20240102,175700,365463100,13050,13050,13050,13050,0
|
|
20240102,175600,365463100,13050,13050,13050,13050,0
|
|
20240102,175500,365463100,13050,13050,13050,13050,0
|
|
20240102,175400,365463100,13050,13050,13050,13050,0
|
|
20240102,175300,365463100,13050,13050,13050,13050,0
|
|
20240102,175200,365463100,13050,13050,13050,13050,0
|
|
20240102,175100,365463100,13050,13050,13050,13050,0
|
|
20240102,175000,365463100,13050,13050,13050,13050,0
|
|
20240102,174900,365463100,13050,13050,13050,13050,0
|
|
20240102,174800,365463100,13050,13050,13050,13050,0
|
|
20240102,174700,365463100,13050,13050,13050,13050,555
|
|
20240102,174600,365463100,13050,13050,13050,13050,0
|
|
20240102,174500,365463100,13050,13050,13050,13050,0
|
|
20240102,174400,365463100,13050,13050,13050,13050,0
|
|
20240102,174300,365463100,13050,13050,13050,13050,0
|
|
20240102,174200,365463100,13050,13050,13050,13050,0
|
|
20240102,174100,365463100,13050,13050,13050,13050,0
|
|
20240102,174000,365463100,13050,13050,13050,13050,0
|
|
20240102,173900,365463100,13050,13050,13050,13050,0
|
|
20240102,173800,365463100,13050,13050,13050,13050,0
|
|
20240102,173700,365463100,13050,13050,13050,13050,0
|
|
20240102,173600,365463100,13050,13050,13050,13050,0
|
|
20240102,173500,365463100,13050,13050,13050,13050,0
|
|
20240102,173400,365463100,13050,13050,13050,13050,0
|
|
20240102,173300,365463100,13050,13050,13050,13050,0
|
|
20240102,173200,365463100,13050,13050,13050,13050,0
|
|
20240102,173100,365463100,13050,13050,13050,13050,0
|
|
20240102,173000,365463100,13050,13050,13050,13050,0
|
|
20240102,172900,365463100,13050,13050,13050,13050,0
|
|
20240102,172800,365463100,13050,13050,13050,13050,0
|
|
20240102,172700,365463100,13050,13050,13050,13050,0
|
|
20240102,172600,365463100,13050,13050,13050,13050,0
|
|
20240102,172500,365463100,13050,13050,13050,13050,0
|
|
20240102,172400,365463100,13050,13050,13050,13050,0
|
|
20240102,172300,365463100,13050,13050,13050,13050,0
|
|
20240102,172200,365463100,13050,13050,13050,13050,0
|
|
20240102,172100,365463100,13050,13050,13050,13050,0
|
|
20240102,172000,365463100,13050,13050,13050,13050,0
|
|
20240102,171900,365463100,13050,13050,13050,13050,0
|
|
20240102,171800,365463100,13050,13050,13050,13050,0
|
|
20240102,171700,365463100,13050,13050,13050,13050,555
|
|
20240102,171600,365463100,13050,13050,13050,13050,0
|
|
20240102,171500,365463100,13050,13050,13050,13050,0
|
|
20240102,171400,365463100,13050,13050,13050,13050,0
|
|
20240102,171300,365463100,13050,13050,13050,13050,0
|
|
20240102,171200,365463100,13050,13050,13050,13050,0
|
|
20240102,171100,365463100,13050,13050,13050,13050,0
|
|
20240102,171000,365463100,13050,13050,13050,13050,0
|
|
20240102,170900,365463100,13050,13050,13050,13050,0
|
|
20240102,170800,365463100,13050,13050,13050,13050,0
|
|
20240102,170700,365463100,13050,13050,13050,13050,0
|
|
20240102,170600,365463100,13050,13050,13050,13050,0
|
|
20240102,170500,365463100,13050,13050,13050,13050,0
|
|
20240102,170400,365463100,13050,13050,13050,13050,0
|
|
20240102,170300,365463100,13050,13050,13050,13050,0
|
|
20240102,170200,365463100,13050,13050,13050,13050,0
|
|
20240102,170100,365463100,13050,13050,13050,13050,0
|
|
20240102,170000,365463100,13050,13050,13050,13050,0
|
|
20240102,165900,365463100,13050,13050,13050,13050,0
|
|
20240102,165800,365463100,13050,13050,13050,13050,0
|
|
20240102,165700,365463100,13050,13050,13050,13050,0
|
|
20240102,165600,365463100,13050,13050,13050,13050,0
|
|
20240102,165500,365463100,13050,13050,13050,13050,0
|
|
20240102,165400,365463100,13050,13050,13050,13050,0
|
|
20240102,165300,365463100,13050,13050,13050,13050,0
|
|
20240102,165200,365463100,13050,13050,13050,13050,0
|
|
20240102,165100,365463100,13050,13050,13050,13050,0
|
|
20240102,165000,365463100,13050,13050,13050,13050,0
|
|
20240102,164900,365463100,13050,13050,13050,13050,0
|
|
20240102,164800,365463100,13050,13050,13050,13050,0
|
|
20240102,164700,365463100,13050,13050,13050,13050,555
|
|
20240102,164600,365463100,13050,13050,13050,13050,0
|
|
20240102,164500,365463100,13050,13050,13050,13050,0
|
|
20240102,164400,365463100,13050,13050,13050,13050,0
|
|
20240102,164300,365463100,13050,13050,13050,13050,0
|
|
20240102,164200,365463100,13050,13050,13050,13050,0
|
|
20240102,164100,365463100,13050,13050,13050,13050,0
|
|
20240102,164000,365463100,13050,13050,13050,13050,0
|
|
20240102,163900,365463100,13050,13050,13050,13050,0
|
|
20240102,163800,365463100,13050,13050,13050,13050,0
|
|
20240102,163700,365463100,13050,13050,13050,13050,0
|
|
20240102,163600,365463100,13050,13050,13050,13050,0
|
|
20240102,163500,365463100,13050,13050,13050,13050,0
|
|
20240102,163400,365463100,13050,13050,13050,13050,0
|
|
20240102,163300,365463100,13050,13050,13050,13050,0
|
|
20240102,163200,365463100,13050,13050,13050,13050,0
|
|
20240102,163100,365463100,13050,13050,13050,13050,0
|
|
20240102,163000,365463100,13050,13050,13050,13050,0
|
|
20240102,162900,365463100,13050,13050,13050,13050,0
|
|
20240102,162800,365463100,13050,13050,13050,13050,0
|
|
20240102,162700,365463100,13050,13050,13050,13050,0
|
|
20240102,162600,365463100,13050,13050,13050,13050,0
|
|
20240102,162500,365463100,13050,13050,13050,13050,0
|
|
20240102,162400,365463100,13050,13050,13050,13050,0
|
|
20240102,162300,365463100,13050,13050,13050,13050,0
|
|
20240102,162200,365463100,13050,13050,13050,13050,0
|
|
20240102,162100,365463100,13050,13050,13050,13050,0
|
|
20240102,162000,365463100,13050,13050,13050,13050,0
|
|
20240102,161900,365463100,13050,13050,13050,13050,0
|
|
20240102,161800,365463100,13050,13050,13050,13050,0
|
|
20240102,161700,365463100,13050,13050,13050,13050,555
|
|
20240102,161600,365463100,13050,13050,13050,13050,0
|
|
20240102,161500,365463100,13050,13050,13050,13050,0
|
|
20240102,161400,365463100,13050,13050,13050,13050,0
|
|
20240102,161300,365463100,13050,13050,13050,13050,0
|
|
20240102,161200,365463100,13050,13050,13050,13050,0
|
|
20240102,161100,365463100,13050,13050,13050,13050,0
|
|
20240102,161000,365463100,13050,13050,13050,13050,0
|
|
20240102,160900,365463100,13050,13050,13050,13050,0
|
|
20240102,160800,365463100,13050,13050,13050,13050,0
|
|
20240102,160700,365463100,13050,13050,13050,13050,0
|
|
20240102,160600,365463100,13050,13050,13050,13050,0
|
|
20240102,160500,365463100,13050,13050,13050,13050,0
|
|
20240102,160400,365463100,13050,13050,13050,13050,0
|
|
20240102,160300,365463100,13050,13050,13050,13050,0
|
|
20240102,160200,365463100,13050,13050,13050,13050,0
|
|
20240102,160100,365463100,13050,13050,13050,13050,0
|
|
20240102,160000,365463100,13050,13050,13050,13050,0
|
|
20240102,155900,365463100,13050,13050,13050,13050,0
|
|
20240102,155800,365463100,13050,13050,13050,13050,0
|
|
20240102,155700,365463100,13050,13050,13050,13050,0
|
|
20240102,155600,365463100,13050,13050,13050,13050,0
|
|
20240102,155500,365463100,13050,13050,13050,13050,0
|
|
20240102,155400,365463100,13050,13050,13050,13050,0
|
|
20240102,155300,365463100,13050,13050,13050,13050,0
|
|
20240102,155200,365463100,13050,13050,13050,13050,0
|
|
20240102,155100,365463100,13050,13050,13050,13050,0
|
|
20240102,155000,365463100,13050,13050,13050,13050,0
|
|
20240102,154900,365463100,13050,13050,13050,13050,0
|
|
20240102,154800,365463100,13050,13050,13050,13050,0
|
|
20240102,154700,365463100,13050,13050,13050,13050,555
|
|
20240102,154600,365463100,13050,13050,13050,13050,0
|
|
20240102,154500,365463100,13050,13050,13050,13050,0
|
|
20240102,154400,365463100,13050,13050,13050,13050,0
|
|
20240102,154300,365463100,13050,13050,13050,13050,0
|
|
20240102,154200,365463100,13050,13050,13050,13050,0
|
|
20240102,154100,365463100,13050,13050,13050,13050,0
|
|
20240102,154000,365463100,13050,13050,13050,13050,0
|
|
20240102,153900,365463100,13050,13050,13050,13050,0
|
|
20240102,153800,365463100,13050,13050,13050,13050,0
|
|
20240102,153700,365463100,13050,13050,13050,13050,0
|
|
20240102,153600,365463100,13050,13050,13050,13050,0
|
|
20240102,153500,365463100,13050,13050,13050,13050,0
|
|
20240102,153400,365463100,13050,13050,13050,13050,0
|
|
20240102,153300,365463100,13050,13050,13050,13050,0
|
|
20240102,153200,365463100,13050,13050,13050,13050,0
|
|
20240102,153100,365463100,13050,13050,13050,13050,0
|
|
20240102,153000,365463100,13050,13050,13050,13050,555
|
|
20240102,152900,358220350,13080,13080,13080,13080,0
|
|
20240102,152800,358220350,13080,13080,13080,13080,0
|
|
20240102,152700,358220350,13080,13080,13080,13080,0
|
|
20240102,152600,358220350,13080,13080,13080,13080,0
|
|
20240102,152500,358220350,13080,13080,13080,13080,0
|
|
20240102,152400,358220350,13080,13080,13080,13080,0
|
|
20240102,152300,358220350,13080,13080,13080,13080,0
|
|
20240102,152200,358220350,13080,13080,13080,13080,0
|
|
20240102,152100,358220350,13080,13080,13080,13080,0
|
|
20240102,152000,358220350,13080,13080,13080,13080,0
|
|
20240102,151900,358220350,13080,13080,13080,13080,110
|
|
20240102,151800,356781550,13070,13070,13070,13070,137
|
|
20240102,151700,354990960,13070,13070,13070,13070,0
|
|
20240102,151600,354990960,13070,13070,13090,13070,371
|
|
20240102,151500,350138710,13070,13070,13070,13070,69
|
|
20240102,151400,349236880,13040,13070,13070,13040,51
|
|
20240102,151300,348571780,13040,13090,13090,13040,579
|
|
20240102,151200,341010260,13090,13080,13090,13080,390
|
|
20240102,151100,335905840,13080,13090,13090,13080,101
|
|
20240102,151000,334583760,13090,13090,13090,13090,46
|
|
20240102,150900,333981620,13090,13090,13090,13090,10
|
|
20240102,150800,333850720,13090,13080,13090,13070,255
|
|
20240102,150700,330514660,13080,13080,13080,13080,1
|
|
20240102,150600,330501580,13080,13080,13080,13080,0
|
|
20240102,150500,330501580,13080,13080,13090,13080,45
|
|
20240102,150400,329912970,13090,13060,13090,13060,1509
|
|
20240102,150300,310190700,13050,13050,13050,13050,231
|
|
20240102,150200,307176150,13040,13040,13040,13040,516
|
|
20240102,150100,300447510,13040,13040,13040,13040,5
|
|
20240102,150000,300382310,13040,13020,13040,13020,20
|
|
20240102,145900,300121830,13040,13040,13040,13040,4
|
|
20240102,145800,300069670,13020,13020,13020,13020,5
|
|
20240102,145700,300004570,13020,13010,13020,13000,210
|
|
20240102,145600,297272260,13020,13030,13030,13020,39
|
|
20240102,145500,296764310,13030,13030,13030,13030,114
|
|
20240102,145400,295278890,13010,13010,13030,13010,228
|
|
20240102,145300,292310130,13010,13010,13010,13010,0
|
|
20240102,145200,292310130,13010,13020,13020,13010,41
|
|
20240102,145100,291776710,13010,13010,13010,13010,4
|
|
20240102,145000,291724670,13010,13010,13010,13010,0
|
|
20240102,144900,291724670,13010,13020,13020,13010,74
|
|
20240102,144800,290761860,13030,13020,13030,13020,13
|
|
20240102,144700,290592540,13020,13020,13020,13020,0
|
|
20240102,144600,290592540,13020,13020,13020,13020,49
|
|
20240102,144500,289954560,13020,13020,13020,13020,0
|
|
20240102,144400,289954560,13020,13020,13020,13020,25
|
|
20240102,144300,289629060,13020,13020,13020,13020,0
|
|
20240102,144200,289629060,13020,13020,13020,13020,190
|
|
20240102,144100,287155260,13030,13030,13030,13030,0
|
|
20240102,144000,287155260,13030,13030,13030,13030,52
|
|
20240102,143900,286477700,13040,13040,13040,13040,33
|
|
20240102,143800,286047380,13040,13040,13040,13040,1
|
|
20240102,143700,286034340,13040,13040,13040,13040,0
|
|
20240102,143600,286034340,13040,13040,13040,13040,0
|
|
20240102,143500,286034340,13040,13040,13040,13040,1
|
|
20240102,143400,286021300,13040,13040,13040,13040,0
|
|
20240102,143300,286021300,13040,13040,13040,13040,0
|
|
20240102,143200,286021300,13040,13040,13040,13040,1
|
|
20240102,143100,286008260,13040,13040,13040,13040,0
|
|
20240102,143000,286008260,13040,13040,13040,13040,96
|
|
20240102,142900,284756420,13040,13040,13040,13040,0
|
|
20240102,142800,284756420,13040,13030,13040,13030,2
|
|
20240102,142700,284730350,13040,13040,13040,13040,87
|
|
20240102,142600,283595870,13040,13040,13040,13040,0
|
|
20240102,142500,283595870,13040,13040,13040,13040,11
|
|
20240102,142400,283452430,13040,13040,13040,13040,0
|
|
20240102,142300,283452430,13040,13040,13040,13040,125
|
|
20240102,142200,281822430,13040,13040,13040,13040,0
|
|
20240102,142100,281822430,13040,13040,13040,13040,249
|
|
20240102,142000,278575470,13030,13030,13030,13030,10
|
|
20240102,141900,278445170,13040,13040,13040,13040,0
|
|
20240102,141800,278445170,13040,13040,13040,13040,5
|
|
20240102,141700,278379970,13040,13040,13040,13040,5
|
|
20240102,141600,278314770,13020,13020,13020,13020,0
|
|
20240102,141500,278314770,13020,13020,13020,13020,0
|
|
20240102,141400,278314770,13020,13020,13020,13020,20
|
|
20240102,141300,278054370,13020,13020,13020,13020,0
|
|
20240102,141200,278054370,13020,13020,13020,13020,124
|
|
20240102,141100,276439890,13020,13030,13030,13020,58
|
|
20240102,141000,275684570,13030,13030,13030,13030,21
|
|
20240102,140900,275410940,13030,13030,13030,13030,1
|
|
20240102,140800,275397910,13040,13040,13040,13040,0
|
|
20240102,140700,275397910,13040,13040,13040,13040,1
|
|
20240102,140600,275384870,13010,13010,13010,13010,8
|
|
20240102,140500,275280790,13020,13040,13040,13020,203
|
|
20240102,140400,272637030,13030,13030,13030,13030,24
|
|
20240102,140300,272324310,13030,13030,13030,13030,46
|
|
20240102,140200,271724930,13040,13040,13040,13040,7
|
|
20240102,140100,271633650,13040,13040,13040,13040,99
|
|
20240102,140000,270342690,13030,13030,13030,13030,1
|
|
20240102,135900,270329660,13040,13040,13040,13040,0
|
|
20240102,135800,270329660,13040,13040,13040,13040,0
|
|
20240102,135700,270329660,13040,13040,13040,13040,0
|
|
20240102,135600,270329660,13040,13040,13040,13040,5
|
|
20240102,135500,270264460,13030,13030,13030,13030,379
|
|
20240102,135400,265326090,13030,13030,13030,13030,0
|
|
20240102,135300,265326090,13030,13020,13030,13020,8
|
|
20240102,135200,265221900,13020,13020,13020,13020,0
|
|
20240102,135100,265221900,13020,13030,13030,13020,7
|
|
20240102,135000,265130700,13030,13030,13030,13030,1
|
|
20240102,134900,265117670,13030,13030,13030,13030,202
|
|
20240102,134800,262485610,12990,12990,12990,12990,0
|
|
20240102,134700,262485610,12990,12990,12990,12990,0
|
|
20240102,134600,262485610,12990,13000,13030,12990,899
|
|
20240102,134500,250781230,12990,12990,12990,12990,0
|
|
20240102,134400,250781230,12990,12990,12990,12990,4
|
|
20240102,134300,250729270,12990,12990,12990,12990,4
|
|
20240102,134200,250677310,13000,13000,13000,13000,154
|
|
20240102,134100,248675310,13000,12990,13000,12990,98
|
|
20240102,134000,247401350,13000,13000,13000,13000,0
|
|
20240102,133900,247401350,13000,13000,13000,13000,50
|
|
20240102,133800,246751350,13000,13000,13000,13000,105
|
|
20240102,133700,245386350,13010,13000,13010,13000,1661
|
|
20240102,133600,223792820,13000,13000,13000,13000,54
|
|
20240102,133500,223090820,13010,13010,13010,13010,0
|
|
20240102,133400,223090820,13010,13010,13010,13010,722
|
|
20240102,133300,213697600,13010,13010,13010,13010,0
|
|
20240102,133200,213697600,13010,13010,13010,13010,84
|
|
20240102,133100,212604760,13010,13010,13010,13010,0
|
|
20240102,133000,212604760,13010,13010,13010,13010,1
|
|
20240102,132900,212591750,13010,13010,13010,13010,1
|
|
20240102,132800,212578740,13010,13010,13010,13010,1
|
|
20240102,132700,212565730,13010,13030,13030,13010,6
|
|
20240102,132600,212487650,13010,13010,13010,13010,2
|
|
20240102,132500,212461630,13010,13010,13010,13010,0
|
|
20240102,132400,212461630,13010,13010,13010,13010,0
|
|
20240102,132300,212461630,13010,13010,13010,13010,1
|
|
20240102,132200,212448620,13010,13010,13010,13010,48
|
|
20240102,132100,211824140,13010,13010,13010,13010,22
|
|
20240102,132000,211537920,13010,13010,13010,13010,22
|
|
20240102,131900,211251700,13010,13010,13010,13010,4
|
|
20240102,131800,211199660,13010,13010,13010,13010,2
|
|
20240102,131700,211173640,13010,13030,13040,13010,187
|
|
20240102,131600,208735390,13010,13010,13010,13010,12
|
|
20240102,131500,208579270,13010,13010,13010,13010,0
|
|
20240102,131400,208579270,13010,13010,13010,13010,0
|
|
20240102,131300,208579270,13010,13010,13010,13010,7
|
|
20240102,131200,208488200,13010,13010,13010,13010,0
|
|
20240102,131100,208488200,13010,13010,13010,13010,83
|
|
20240102,131000,207408370,13030,13020,13030,13010,1727
|
|
20240102,130900,184907010,13010,13010,13010,13010,80
|
|
20240102,130800,183866210,13010,13010,13010,13010,11
|
|
20240102,130700,183723100,13010,13010,13020,13010,337
|
|
20240102,130600,179337130,13010,13000,13010,13000,58
|
|
20240102,130500,178582590,13010,13010,13010,13010,5
|
|
20240102,130400,178517540,13000,13010,13010,13000,52
|
|
20240102,130300,177841520,13010,13000,13010,13000,241
|
|
20240102,130200,174708460,13010,13010,13010,13010,4
|
|
20240102,130100,174656420,13010,13010,13010,13000,63
|
|
20240102,130000,173836810,13020,13020,13030,13010,15
|
|
20240102,125900,173641540,13010,13010,13010,13010,51
|
|
20240102,125800,172978030,13010,13030,13030,13010,6
|
|
20240102,125700,172899920,13030,13020,13030,13020,20
|
|
20240102,125600,172639480,13030,13040,13040,13030,816
|
|
20240102,125500,162006950,13040,13040,13040,13030,47
|
|
20240102,125400,161394140,13040,13060,13080,13040,146
|
|
20240102,125300,159486920,13060,13060,13070,13060,79
|
|
20240102,125200,158454830,13070,13020,13070,13020,266
|
|
20240102,125100,154988010,13020,12970,13020,12960,410
|
|
20240102,125000,149661080,12960,12950,12960,12950,152
|
|
20240102,124900,147691200,12960,12950,12960,12950,14
|
|
20240102,124800,147509800,12960,12960,12960,12950,5
|
|
20240102,124700,147445030,12950,12950,12950,12950,6
|
|
20240102,124600,147367330,12960,12950,12960,12950,46
|
|
20240102,124500,146771430,12950,12950,12950,12950,7
|
|
20240102,124400,146680780,12950,12950,12950,12950,2
|
|
20240102,124300,146654880,12950,12930,12950,12930,138
|
|
20240102,124200,144868200,12930,12930,12930,12930,0
|
|
20240102,124100,144868200,12930,12940,12940,12930,4
|
|
20240102,124000,144816470,12930,12930,12930,12930,5
|
|
20240102,123900,144751820,12950,12930,12950,12930,41
|
|
20240102,123800,144221150,12930,12930,12940,12930,13
|
|
20240102,123700,144053010,12930,12930,12930,12930,7
|
|
20240102,123600,143962500,12930,12930,12930,12930,4
|
|
20240102,123500,143910780,12930,12930,12930,12930,1
|
|
20240102,123400,143897850,12930,12930,12930,12930,0
|
|
20240102,123300,143897850,12930,12930,12930,12930,1
|
|
20240102,123200,143884920,12930,12930,12930,12930,3
|
|
20240102,123100,143846130,12920,12920,12920,12920,8
|
|
20240102,123000,143742770,12930,12930,12930,12920,8
|
|
20240102,122900,143639380,12920,12920,12920,12920,25
|
|
20240102,122800,143316380,12920,12920,12920,12920,2
|
|
20240102,122700,143290540,12920,12920,12920,12920,6
|
|
20240102,122600,143213020,12930,12920,12930,12920,21
|
|
20240102,122500,142941520,12930,12930,12930,12930,150
|
|
20240102,122400,141002020,12920,12920,12920,12920,0
|
|
20240102,122300,141002020,12920,12920,12920,12920,2
|
|
20240102,122200,140976180,12920,12920,12920,12920,0
|
|
20240102,122100,140976180,12920,12920,12920,12920,31
|
|
20240102,122000,140575660,12920,12920,12920,12920,44
|
|
20240102,121900,140007180,12920,12920,12920,12920,23
|
|
20240102,121800,139710020,12920,12930,12930,12920,35
|
|
20240102,121700,139257490,12930,12930,12930,12930,7
|
|
20240102,121600,139166980,12930,12930,12930,12930,4
|
|
20240102,121500,139115260,12930,12930,12930,12930,0
|
|
20240102,121400,139115260,12930,12930,12930,12930,6
|
|
20240102,121300,139037680,12930,12920,12930,12920,31
|
|
20240102,121200,138636860,12920,12920,12920,12920,0
|
|
20240102,121100,138636860,12920,12930,12930,12920,38
|
|
20240102,121000,138145840,12930,12910,12930,12910,107
|
|
20240102,120900,136764430,12910,12930,12930,12910,192
|
|
20240102,120800,134282060,12930,12930,12930,12930,19
|
|
20240102,120700,134036390,12930,12930,12930,12930,8
|
|
20240102,120600,133932950,12930,12910,12930,12910,4
|
|
20240102,120500,133881290,12910,12910,12910,12910,0
|
|
20240102,120400,133881290,12910,12910,12930,12910,973
|
|
20240102,120300,121301060,12900,12900,12900,12900,1
|
|
20240102,120200,121288160,12910,12930,12930,12910,5
|
|
20240102,120100,121223580,12930,12900,12930,12900,3
|
|
20240102,120000,121184850,12900,12910,12910,12900,6
|
|
20240102,115900,121107440,12900,12930,12930,12900,33
|
|
20240102,115800,120680840,12900,12900,12900,12900,103
|
|
20240102,115700,119352140,12900,12900,12900,12900,6
|
|
20240102,115600,119274740,12900,12900,12900,12900,114
|
|
20240102,115500,117804140,12890,12890,12890,12890,0
|
|
20240102,115400,117804140,12890,12890,12890,12890,0
|
|
20240102,115300,117804140,12890,12930,12930,12890,4
|
|
20240102,115200,117752460,12890,12890,12890,12890,0
|
|
20240102,115100,117752460,12890,12930,12930,12890,116
|
|
20240102,115000,116254180,12930,12930,12930,12930,5
|
|
20240102,114900,116189530,12930,12930,12930,12930,29
|
|
20240102,114800,115814560,12930,12940,12940,12930,11
|
|
20240102,114700,115672240,12940,12940,12940,12940,7
|
|
20240102,114600,115581660,12930,12930,12930,12930,3
|
|
20240102,114500,115542870,12960,12950,12960,12950,50
|
|
20240102,114400,114894880,12930,12910,12930,12910,430
|
|
20240102,114300,109339250,12900,12880,12900,12880,3
|
|
20240102,114200,109300590,12880,12880,12880,12880,0
|
|
20240102,114100,109300590,12880,12880,12880,12880,33
|
|
20240102,114000,108875550,12880,12880,12880,12880,26
|
|
20240102,113900,108540670,12870,12870,12870,12870,4
|
|
20240102,113800,108489190,12880,12880,12880,12880,18
|
|
20240102,113700,108257350,12870,12870,12870,12870,7
|
|
20240102,113600,108167260,12870,12870,12870,12870,4
|
|
20240102,113500,108115780,12880,12880,12880,12880,3
|
|
20240102,113400,108077140,12880,12880,12880,12880,82
|
|
20240102,113300,107020980,12880,12880,12880,12880,11
|
|
20240102,113200,106879300,12880,12880,12880,12880,27
|
|
20240102,113100,106531540,12870,12910,12910,12870,11
|
|
20240102,113000,106389890,12890,12860,12910,12860,10
|
|
20240102,112900,106261070,12910,12860,12910,12860,142
|
|
20240102,112800,104432490,12860,12850,12860,12850,4
|
|
20240102,112700,104381080,12850,12860,12860,12850,33
|
|
20240102,112600,103956890,12860,12850,12860,12850,109
|
|
20240102,112500,102555560,12850,12850,12850,12850,27
|
|
20240102,112400,102208610,12850,12850,12850,12850,0
|
|
20240102,112300,102208610,12850,12850,12850,12850,1
|
|
20240102,112200,102195760,12850,12830,12850,12830,68
|
|
20240102,112100,101322180,12830,12830,12830,12830,21
|
|
20240102,112000,101052750,12830,12850,12850,12830,25
|
|
20240102,111900,100731600,12830,12810,12830,12810,70
|
|
20240102,111800,99833920,12810,12800,12810,12800,50
|
|
20240102,111700,99193450,12810,12810,12810,12800,6
|
|
20240102,111600,99116620,12820,12820,12820,12820,3
|
|
20240102,111500,99078160,12830,12830,12830,12830,0
|
|
20240102,111400,99078160,12830,12830,12830,12830,1
|
|
20240102,111300,99065330,12790,12790,12790,12790,1
|
|
20240102,111200,99052540,12830,12830,12830,12830,0
|
|
20240102,111100,99052540,12830,12790,12830,12790,3
|
|
20240102,111000,99014130,12790,12790,12790,12790,54
|
|
20240102,110900,98323470,12790,12790,12790,12790,24
|
|
20240102,110800,98016510,12790,12790,12790,12790,3
|
|
20240102,110700,97978140,12790,12780,12800,12780,215
|
|
20240102,110600,95227750,12780,12780,12780,12780,4
|
|
20240102,110500,95176630,12780,12790,12790,12780,46
|
|
20240102,110400,94588610,12780,12780,12780,12780,0
|
|
20240102,110300,94588610,12780,12780,12780,12780,41
|
|
20240102,110200,94064630,12780,12800,12800,12780,113
|
|
20240102,110100,92619800,12800,12810,12810,12800,55
|
|
20240102,110000,91915650,12830,12820,12830,12810,13
|
|
20240102,105900,91749050,12810,12820,12830,12810,19
|
|
20240102,105800,91505490,12820,12830,12830,12820,3
|
|
20240102,105700,91467020,12820,12850,12850,12820,5
|
|
20240102,105600,91402860,12860,12820,12860,12790,52
|
|
20240102,105500,90737160,12860,12860,12860,12860,1
|
|
20240102,105400,90724300,12860,12830,12860,12830,10
|
|
20240102,105300,90595760,12820,12820,12820,12820,1
|
|
20240102,105200,90582940,12830,12830,12830,12830,28
|
|
20240102,105100,90223700,12830,12820,12830,12820,4
|
|
20240102,105000,90172410,12830,12820,12830,12820,30
|
|
20240102,104900,89787570,12830,12830,12830,12780,27
|
|
20240102,104800,89441360,12780,12780,12780,12780,3
|
|
20240102,104700,89403020,12830,12830,12830,12780,62
|
|
20240102,104600,88609720,12780,12780,12780,12780,33
|
|
20240102,104500,88187980,12770,12770,12770,12770,0
|
|
20240102,104400,88187980,12770,12780,12780,12770,706
|
|
20240102,104300,79166300,12770,12770,12770,12770,21
|
|
20240102,104200,78898130,12780,12780,12780,12780,0
|
|
20240102,104100,78898130,12780,12780,12780,12780,28
|
|
20240102,104000,78540290,12770,12770,12770,12770,105
|
|
20240102,103900,77199440,12780,12780,12780,12780,29
|
|
20240102,103800,76828820,12780,12780,12780,12780,49
|
|
20240102,103700,76202600,12780,12830,12830,12780,15
|
|
20240102,103600,76010400,12830,12780,12830,12780,5
|
|
20240102,103500,75946450,12780,12780,12780,12780,0
|
|
20240102,103400,75946450,12780,12780,12780,12780,1
|
|
20240102,103300,75933670,12780,12780,12780,12780,1
|
|
20240102,103200,75920890,12760,12760,12760,12760,0
|
|
20240102,103100,75920890,12760,12760,12830,12760,714
|
|
20240102,103000,66798910,12760,12750,12760,12740,283
|
|
20240102,102900,63188820,12740,12740,12750,12740,73
|
|
20240102,102800,62258790,12740,12740,12750,12740,62
|
|
20240102,102700,61468820,12740,12740,12740,12740,7
|
|
20240102,102600,61379640,12740,12740,12740,12740,3
|
|
20240102,102500,61341420,12740,12740,12740,12740,7
|
|
20240102,102400,61252240,12750,12750,12750,12750,1
|
|
20240102,102300,61239490,12730,12730,12730,12730,1
|
|
20240102,102200,61226760,12730,12730,12730,12730,0
|
|
20240102,102100,61226760,12730,12730,12730,12730,31
|
|
20240102,102000,60832130,12730,12730,12730,12730,6
|
|
20240102,101900,60755750,12700,12710,12720,12700,422
|
|
20240102,101800,55389270,12720,12780,12780,12720,1340
|
|
20240102,101700,38292510,12780,12790,12790,12780,68
|
|
20240102,101600,37422910,12790,12790,12790,12790,14
|
|
20240102,101500,37243850,12800,12800,12800,12800,32
|
|
20240102,101400,36834250,12810,12830,12830,12810,5
|
|
20240102,101300,36770130,12830,12820,12830,12820,13
|
|
20240102,101200,36603460,12840,12860,12860,12840,3
|
|
20240102,101100,36564900,12780,12770,12780,12770,291
|
|
20240102,101000,32848480,12770,12770,12770,12770,54
|
|
20240102,100900,32158900,12780,12780,12780,12780,361
|
|
20240102,100800,27545320,12780,12780,12780,12780,313
|
|
20240102,100700,23545180,12780,12760,12780,12760,4
|
|
20240102,100600,23494100,12800,12890,12890,12800,434
|
|
20240102,100500,17937660,12850,12890,12890,12850,211
|
|
20240102,100400,15223710,12890,12890,12890,12890,26
|
|
20240102,100300,14888570,12890,12890,12890,12890,20
|
|
20240102,100200,14630770,12890,12900,12900,12890,267
|
|
20240102,100100,11186500,12920,12920,12920,12920,110
|
|
20240102,100000,9765300,12900,12900,12900,12900,757
|