520 lines
27 KiB
CSV
520 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183700,394897510,10520,10520,10520,10520,1116
|
|
20240102,183600,394897510,10520,10520,10520,10520,0
|
|
20240102,183500,394897510,10520,10520,10520,10520,0
|
|
20240102,183400,394897510,10520,10520,10520,10520,0
|
|
20240102,183300,394897510,10520,10520,10520,10520,0
|
|
20240102,183200,394897510,10520,10520,10520,10520,0
|
|
20240102,183100,394897510,10520,10520,10520,10520,0
|
|
20240102,183000,394897510,10520,10520,10520,10520,0
|
|
20240102,182900,394897510,10520,10520,10520,10520,0
|
|
20240102,182800,394897510,10520,10520,10520,10520,0
|
|
20240102,182700,394897510,10520,10520,10520,10520,0
|
|
20240102,182600,394897510,10520,10520,10520,10520,0
|
|
20240102,182500,394897510,10520,10520,10520,10520,0
|
|
20240102,182400,394897510,10520,10520,10520,10520,0
|
|
20240102,182300,394897510,10520,10520,10520,10520,0
|
|
20240102,182200,394897510,10520,10520,10520,10520,0
|
|
20240102,182100,394897510,10520,10520,10520,10520,0
|
|
20240102,182000,394897510,10520,10520,10520,10520,0
|
|
20240102,181900,394897510,10520,10520,10520,10520,0
|
|
20240102,181800,394897510,10520,10520,10520,10520,0
|
|
20240102,181700,394897510,10520,10520,10520,10520,0
|
|
20240102,181600,394897510,10520,10520,10520,10520,0
|
|
20240102,181500,394897510,10520,10520,10520,10520,0
|
|
20240102,181400,394897510,10520,10520,10520,10520,0
|
|
20240102,181300,394897510,10520,10520,10520,10520,0
|
|
20240102,181200,394897510,10520,10520,10520,10520,0
|
|
20240102,181100,394897510,10520,10520,10520,10520,0
|
|
20240102,181000,394897510,10520,10520,10520,10520,0
|
|
20240102,180900,394897510,10520,10520,10520,10520,0
|
|
20240102,180800,394897510,10520,10520,10520,10520,0
|
|
20240102,180700,394897510,10520,10520,10520,10520,1116
|
|
20240102,180600,394897510,10520,10520,10520,10520,0
|
|
20240102,180500,394897510,10520,10520,10520,10520,0
|
|
20240102,180400,394897510,10520,10520,10520,10520,0
|
|
20240102,180300,394897510,10520,10520,10520,10520,0
|
|
20240102,180200,394897510,10520,10520,10520,10520,0
|
|
20240102,180100,394897510,10520,10520,10520,10520,0
|
|
20240102,180000,394897510,10520,10520,10520,10520,0
|
|
20240102,175900,394897510,10520,10520,10520,10520,0
|
|
20240102,175800,394897510,10520,10520,10520,10520,0
|
|
20240102,175700,394897510,10520,10520,10520,10520,0
|
|
20240102,175600,394897510,10520,10520,10520,10520,0
|
|
20240102,175500,394897510,10520,10520,10520,10520,0
|
|
20240102,175400,394897510,10520,10520,10520,10520,0
|
|
20240102,175300,394897510,10520,10520,10520,10520,0
|
|
20240102,175200,394897510,10520,10520,10520,10520,0
|
|
20240102,175100,394897510,10520,10520,10520,10520,0
|
|
20240102,175000,394897510,10520,10520,10520,10520,0
|
|
20240102,174900,394897510,10520,10520,10520,10520,0
|
|
20240102,174800,394897510,10520,10520,10520,10520,0
|
|
20240102,174700,394897510,10520,10520,10520,10520,0
|
|
20240102,174600,394897510,10520,10520,10520,10520,0
|
|
20240102,174500,394897510,10520,10520,10520,10520,0
|
|
20240102,174400,394897510,10520,10520,10520,10520,0
|
|
20240102,174300,394897510,10520,10520,10520,10520,0
|
|
20240102,174200,394897510,10520,10520,10520,10520,0
|
|
20240102,174100,394897510,10520,10520,10520,10520,0
|
|
20240102,174000,394897510,10520,10520,10520,10520,0
|
|
20240102,173900,394897510,10520,10520,10520,10520,0
|
|
20240102,173800,394897510,10520,10520,10520,10520,0
|
|
20240102,173700,394897510,10520,10520,10520,10520,1116
|
|
20240102,173600,394897510,10520,10520,10520,10520,0
|
|
20240102,173500,394897510,10520,10520,10520,10520,0
|
|
20240102,173400,394897510,10520,10520,10520,10520,0
|
|
20240102,173300,394897510,10520,10520,10520,10520,0
|
|
20240102,173200,394897510,10520,10520,10520,10520,0
|
|
20240102,173100,394897510,10520,10520,10520,10520,0
|
|
20240102,173000,394897510,10520,10520,10520,10520,0
|
|
20240102,172900,394897510,10520,10520,10520,10520,0
|
|
20240102,172800,394897510,10520,10520,10520,10520,0
|
|
20240102,172700,394897510,10520,10520,10520,10520,0
|
|
20240102,172600,394897510,10520,10520,10520,10520,0
|
|
20240102,172500,394897510,10520,10520,10520,10520,0
|
|
20240102,172400,394897510,10520,10520,10520,10520,0
|
|
20240102,172300,394897510,10520,10520,10520,10520,0
|
|
20240102,172200,394897510,10520,10520,10520,10520,0
|
|
20240102,172100,394897510,10520,10520,10520,10520,0
|
|
20240102,172000,394897510,10520,10520,10520,10520,0
|
|
20240102,171900,394897510,10520,10520,10520,10520,0
|
|
20240102,171800,394897510,10520,10520,10520,10520,0
|
|
20240102,171700,394897510,10520,10520,10520,10520,0
|
|
20240102,171600,394897510,10520,10520,10520,10520,0
|
|
20240102,171500,394897510,10520,10520,10520,10520,0
|
|
20240102,171400,394897510,10520,10520,10520,10520,0
|
|
20240102,171300,394897510,10520,10520,10520,10520,0
|
|
20240102,171200,394897510,10520,10520,10520,10520,0
|
|
20240102,171100,394897510,10520,10520,10520,10520,0
|
|
20240102,171000,394897510,10520,10520,10520,10520,0
|
|
20240102,170900,394897510,10520,10520,10520,10520,0
|
|
20240102,170800,394897510,10520,10520,10520,10520,0
|
|
20240102,170700,394897510,10520,10520,10520,10520,1116
|
|
20240102,170600,394897510,10520,10520,10520,10520,0
|
|
20240102,170500,394897510,10520,10520,10520,10520,0
|
|
20240102,170400,394897510,10520,10520,10520,10520,0
|
|
20240102,170300,394897510,10520,10520,10520,10520,0
|
|
20240102,170200,394897510,10520,10520,10520,10520,0
|
|
20240102,170100,394897510,10520,10520,10520,10520,0
|
|
20240102,170000,394897510,10520,10520,10520,10520,0
|
|
20240102,165900,394897510,10520,10520,10520,10520,0
|
|
20240102,165800,394897510,10520,10520,10520,10520,0
|
|
20240102,165700,394897510,10520,10520,10520,10520,0
|
|
20240102,165600,394897510,10520,10520,10520,10520,0
|
|
20240102,165500,394897510,10520,10520,10520,10520,0
|
|
20240102,165400,394897510,10520,10520,10520,10520,0
|
|
20240102,165300,394897510,10520,10520,10520,10520,0
|
|
20240102,165200,394897510,10520,10520,10520,10520,0
|
|
20240102,165100,394897510,10520,10520,10520,10520,0
|
|
20240102,165000,394897510,10520,10520,10520,10520,0
|
|
20240102,164900,394897510,10520,10520,10520,10520,0
|
|
20240102,164800,394897510,10520,10520,10520,10520,0
|
|
20240102,164700,394897510,10520,10520,10520,10520,0
|
|
20240102,164600,394897510,10520,10520,10520,10520,0
|
|
20240102,164500,394897510,10520,10520,10520,10520,0
|
|
20240102,164400,394897510,10520,10520,10520,10520,0
|
|
20240102,164300,394897510,10520,10520,10520,10520,0
|
|
20240102,164200,394897510,10520,10520,10520,10520,0
|
|
20240102,164100,394897510,10520,10520,10520,10520,0
|
|
20240102,164000,394897510,10520,10520,10520,10520,0
|
|
20240102,163900,394897510,10520,10520,10520,10520,0
|
|
20240102,163800,394897510,10520,10520,10520,10520,0
|
|
20240102,163700,394897510,10520,10520,10520,10520,1116
|
|
20240102,163600,394897510,10520,10520,10520,10520,0
|
|
20240102,163500,394897510,10520,10520,10520,10520,0
|
|
20240102,163400,394897510,10520,10520,10520,10520,0
|
|
20240102,163300,394897510,10520,10520,10520,10520,0
|
|
20240102,163200,394897510,10520,10520,10520,10520,0
|
|
20240102,163100,394897510,10520,10520,10520,10520,0
|
|
20240102,163000,394897510,10520,10520,10520,10520,0
|
|
20240102,162900,394897510,10520,10520,10520,10520,0
|
|
20240102,162800,394897510,10520,10520,10520,10520,0
|
|
20240102,162700,394897510,10520,10520,10520,10520,0
|
|
20240102,162600,394897510,10520,10520,10520,10520,0
|
|
20240102,162500,394897510,10520,10520,10520,10520,0
|
|
20240102,162400,394897510,10520,10520,10520,10520,0
|
|
20240102,162300,394897510,10520,10520,10520,10520,0
|
|
20240102,162200,394897510,10520,10520,10520,10520,0
|
|
20240102,162100,394897510,10520,10520,10520,10520,0
|
|
20240102,162000,394897510,10520,10520,10520,10520,0
|
|
20240102,161900,394897510,10520,10520,10520,10520,0
|
|
20240102,161800,394897510,10520,10520,10520,10520,0
|
|
20240102,161700,394897510,10520,10520,10520,10520,0
|
|
20240102,161600,394897510,10520,10520,10520,10520,0
|
|
20240102,161500,394897510,10520,10520,10520,10520,0
|
|
20240102,161400,394897510,10520,10520,10520,10520,0
|
|
20240102,161300,394897510,10520,10520,10520,10520,0
|
|
20240102,161200,394897510,10520,10520,10520,10520,0
|
|
20240102,161100,394897510,10520,10520,10520,10520,0
|
|
20240102,161000,394897510,10520,10520,10520,10520,0
|
|
20240102,160900,394897510,10520,10520,10520,10520,0
|
|
20240102,160800,394897510,10520,10520,10520,10520,0
|
|
20240102,160700,394897510,10520,10520,10520,10520,1116
|
|
20240102,160600,394897510,10520,10520,10520,10520,0
|
|
20240102,160500,394897510,10520,10520,10520,10520,0
|
|
20240102,160400,394897510,10520,10520,10520,10520,0
|
|
20240102,160300,394897510,10520,10520,10520,10520,0
|
|
20240102,160200,394897510,10520,10520,10520,10520,0
|
|
20240102,160100,394897510,10520,10520,10520,10520,0
|
|
20240102,160000,394897510,10520,10520,10520,10520,0
|
|
20240102,155900,394897510,10520,10520,10520,10520,0
|
|
20240102,155800,394897510,10520,10520,10520,10520,0
|
|
20240102,155700,394897510,10520,10520,10520,10520,0
|
|
20240102,155600,394897510,10520,10520,10520,10520,0
|
|
20240102,155500,394897510,10520,10520,10520,10520,0
|
|
20240102,155400,394897510,10520,10520,10520,10520,0
|
|
20240102,155300,394897510,10520,10520,10520,10520,0
|
|
20240102,155200,394897510,10520,10520,10520,10520,0
|
|
20240102,155100,394897510,10520,10520,10520,10520,0
|
|
20240102,155000,394897510,10520,10520,10520,10520,0
|
|
20240102,154900,394897510,10520,10520,10520,10520,0
|
|
20240102,154800,394897510,10520,10520,10520,10520,0
|
|
20240102,154700,394897510,10520,10520,10520,10520,0
|
|
20240102,154600,394897510,10520,10520,10520,10520,0
|
|
20240102,154500,394897510,10520,10520,10520,10520,0
|
|
20240102,154400,394897510,10520,10520,10520,10520,0
|
|
20240102,154300,394897510,10520,10520,10520,10520,0
|
|
20240102,154200,394897510,10520,10520,10520,10520,0
|
|
20240102,154100,394897510,10520,10520,10520,10520,0
|
|
20240102,154000,394897510,10520,10520,10520,10520,0
|
|
20240102,153900,394897510,10520,10520,10520,10520,0
|
|
20240102,153800,394897510,10520,10520,10520,10520,0
|
|
20240102,153700,394897510,10520,10520,10520,10520,1116
|
|
20240102,153600,394897510,10520,10520,10520,10520,0
|
|
20240102,153500,394897510,10520,10520,10520,10520,0
|
|
20240102,153400,394897510,10520,10520,10520,10520,0
|
|
20240102,153300,394897510,10520,10520,10520,10520,0
|
|
20240102,153200,394897510,10520,10520,10520,10520,0
|
|
20240102,153100,394897510,10520,10520,10520,10520,0
|
|
20240102,153000,394897510,10520,10520,10520,10520,1116
|
|
20240102,152900,383157190,10540,10540,10540,10540,0
|
|
20240102,152800,383157190,10540,10540,10540,10540,0
|
|
20240102,152700,383157190,10540,10540,10540,10540,0
|
|
20240102,152600,383157190,10540,10540,10540,10540,0
|
|
20240102,152500,383157190,10540,10540,10540,10540,0
|
|
20240102,152400,383157190,10540,10540,10540,10540,0
|
|
20240102,152300,383157190,10540,10540,10540,10540,0
|
|
20240102,152200,383157190,10540,10540,10540,10540,0
|
|
20240102,152100,383157190,10540,10540,10540,10540,0
|
|
20240102,152000,383157190,10540,10540,10540,10540,0
|
|
20240102,151900,383157190,10540,10540,10570,10540,195
|
|
20240102,151800,381101860,10540,10580,10580,10540,895
|
|
20240102,151700,371650900,10580,10580,10580,10580,284
|
|
20240102,151600,368646180,10580,10580,10580,10580,0
|
|
20240102,151500,368646180,10580,10560,10580,10560,61
|
|
20240102,151400,368002000,10550,10550,10550,10550,100
|
|
20240102,151300,366947000,10540,10540,10540,10540,0
|
|
20240102,151200,366947000,10540,10540,10540,10540,0
|
|
20240102,151100,366947000,10540,10540,10540,10540,0
|
|
20240102,151000,366947000,10540,10540,10540,10540,27
|
|
20240102,150900,366662420,10560,10560,10560,10560,103
|
|
20240102,150800,365574740,10560,10560,10560,10560,0
|
|
20240102,150700,365574740,10560,10560,10560,10560,0
|
|
20240102,150600,365574740,10560,10560,10560,10560,0
|
|
20240102,150500,365574740,10560,10560,10560,10560,7
|
|
20240102,150400,365500820,10530,10530,10530,10530,0
|
|
20240102,150300,365500820,10530,10530,10530,10530,0
|
|
20240102,150200,365500820,10530,10530,10530,10530,0
|
|
20240102,150100,365500820,10530,10530,10530,10530,0
|
|
20240102,150000,365500820,10530,10530,10530,10530,0
|
|
20240102,145900,365500820,10530,10530,10530,10530,148
|
|
20240102,145800,363942380,10560,10560,10560,10560,0
|
|
20240102,145700,363942380,10560,10560,10560,10560,0
|
|
20240102,145600,363942380,10560,10560,10560,10560,0
|
|
20240102,145500,363942380,10560,10560,10560,10560,0
|
|
20240102,145400,363942380,10560,10550,10560,10550,1253
|
|
20240102,145300,350713030,10530,10530,10530,10530,0
|
|
20240102,145200,350713030,10530,10530,10530,10530,0
|
|
20240102,145100,350713030,10530,10530,10530,10530,243
|
|
20240102,145000,348154240,10530,10530,10530,10530,0
|
|
20240102,144900,348154240,10530,10530,10530,10530,0
|
|
20240102,144800,348154240,10530,10530,10530,10530,104
|
|
20240102,144700,347059120,10530,10530,10530,10530,142
|
|
20240102,144600,345563860,10540,10540,10540,10540,27
|
|
20240102,144500,345279280,10560,10560,10560,10560,0
|
|
20240102,144400,345279280,10560,10560,10560,10560,1
|
|
20240102,144300,345268720,10570,10570,10570,10570,0
|
|
20240102,144200,345268720,10570,10570,10570,10570,0
|
|
20240102,144100,345268720,10570,10570,10570,10570,0
|
|
20240102,144000,345268720,10570,10570,10570,10570,0
|
|
20240102,143900,345268720,10570,10570,10570,10570,0
|
|
20240102,143800,345268720,10570,10570,10570,10570,0
|
|
20240102,143700,345268720,10570,10570,10570,10570,0
|
|
20240102,143600,345268720,10570,10540,10570,10530,84
|
|
20240102,143500,344384030,10540,10550,10550,10540,160
|
|
20240102,143400,342696850,10580,10580,10580,10580,0
|
|
20240102,143300,342696850,10580,10580,10580,10580,0
|
|
20240102,143200,342696850,10580,10580,10580,10580,0
|
|
20240102,143100,342696850,10580,10580,10580,10580,0
|
|
20240102,143000,342696850,10580,10570,10580,10570,41
|
|
20240102,142900,342263080,10600,10600,10600,10600,0
|
|
20240102,142800,342263080,10600,10600,10600,10600,1
|
|
20240102,142700,342252480,10560,10560,10560,10560,6
|
|
20240102,142600,342189120,10560,10540,10560,10540,270
|
|
20240102,142500,339340460,10540,10540,10540,10540,11
|
|
20240102,142400,339224520,10530,10530,10530,10530,0
|
|
20240102,142300,339224520,10530,10530,10530,10530,0
|
|
20240102,142200,339224520,10530,10530,10530,10530,0
|
|
20240102,142100,339224520,10530,10530,10530,10530,0
|
|
20240102,142000,339224520,10530,10530,10530,10530,0
|
|
20240102,141900,339224520,10530,10530,10530,10530,0
|
|
20240102,141800,339224520,10530,10530,10530,10530,0
|
|
20240102,141700,339224520,10530,10530,10530,10530,0
|
|
20240102,141600,339224520,10530,10530,10530,10530,1
|
|
20240102,141500,339213990,10530,10530,10530,10530,0
|
|
20240102,141400,339213990,10530,10530,10530,10530,0
|
|
20240102,141300,339213990,10530,10530,10530,10530,0
|
|
20240102,141200,339213990,10530,10530,10530,10530,0
|
|
20240102,141100,339213990,10530,10530,10530,10530,0
|
|
20240102,141000,339213990,10530,10530,10530,10530,0
|
|
20240102,140900,339213990,10530,10530,10530,10530,5
|
|
20240102,140800,339161340,10530,10530,10530,10530,0
|
|
20240102,140700,339161340,10530,10540,10540,10530,5
|
|
20240102,140600,339108650,10520,10520,10520,10520,0
|
|
20240102,140500,339108650,10520,10520,10520,10520,221
|
|
20240102,140400,336783730,10520,10530,10530,10520,10
|
|
20240102,140300,336678510,10540,10540,10540,10540,0
|
|
20240102,140200,336678510,10540,10530,10540,10530,840
|
|
20240102,140100,327832380,10530,10530,10530,10530,328
|
|
20240102,140000,324378540,10530,10530,10530,10530,14
|
|
20240102,135900,324231120,10540,10540,10540,10540,0
|
|
20240102,135800,324231120,10540,10540,10540,10540,0
|
|
20240102,135700,324231120,10540,10540,10540,10540,0
|
|
20240102,135600,324231120,10540,10540,10540,10540,0
|
|
20240102,135500,324231120,10540,10540,10540,10540,0
|
|
20240102,135400,324231120,10540,10520,10540,10520,301
|
|
20240102,135300,321064580,10530,10520,10530,10520,10
|
|
20240102,135200,320959290,10540,10540,10540,10540,0
|
|
20240102,135100,320959290,10540,10520,10540,10520,47
|
|
20240102,135000,320464830,10520,10520,10520,10520,460
|
|
20240102,134900,315625630,10490,10490,10490,10490,122
|
|
20240102,134800,314345850,10520,10520,10520,10520,50
|
|
20240102,134700,313819850,10520,10520,10520,10520,0
|
|
20240102,134600,313819850,10520,10520,10520,10520,0
|
|
20240102,134500,313819850,10520,10490,10520,10490,143
|
|
20240102,134400,312319750,10480,10550,10550,10480,4700
|
|
20240102,134300,262990540,10550,10550,10550,10550,163
|
|
20240102,134200,261270890,10550,10550,10550,10550,0
|
|
20240102,134100,261270890,10550,10540,10550,10540,32
|
|
20240102,134000,260933300,10580,10540,10580,10540,200
|
|
20240102,133900,258823170,10540,10540,10540,10540,0
|
|
20240102,133800,258823170,10540,10540,10540,10540,0
|
|
20240102,133700,258823170,10540,10530,10540,10530,792
|
|
20240102,133600,250479620,10530,10510,10530,10510,130
|
|
20240102,133500,249112320,10510,10530,10530,10500,856
|
|
20240102,133400,240113090,10540,10530,10540,10530,154
|
|
20240102,133300,238491370,10530,10580,10580,10530,106
|
|
20240102,133200,237370990,10580,10580,10580,10580,45
|
|
20240102,133100,236894890,10570,10570,10570,10570,50
|
|
20240102,133000,236366390,10510,10600,10620,10510,1667
|
|
20240102,132900,218772010,10610,10620,10620,10600,138
|
|
20240102,132800,217307770,10630,10530,10750,10530,2506
|
|
20240102,132700,190571260,10540,10540,10540,10540,0
|
|
20240102,132600,190571260,10540,10540,10540,10540,10
|
|
20240102,132500,190465860,10540,10540,10540,10540,0
|
|
20240102,132400,190465860,10540,10540,10540,10540,0
|
|
20240102,132300,190465860,10540,10540,10540,10540,61
|
|
20240102,132200,189822920,10540,10540,10540,10540,0
|
|
20240102,132100,189822920,10540,10550,10550,10540,474
|
|
20240102,132000,184825340,10580,10580,10580,10580,0
|
|
20240102,131900,184825340,10580,10580,10580,10580,0
|
|
20240102,131800,184825340,10580,10580,10580,10580,100
|
|
20240102,131700,183767340,10580,10580,10580,10580,0
|
|
20240102,131600,183767340,10580,10580,10580,10580,0
|
|
20240102,131500,183767340,10580,10580,10580,10580,0
|
|
20240102,131400,183767340,10580,10580,10580,10580,0
|
|
20240102,131300,183767340,10580,10580,10580,10580,0
|
|
20240102,131200,183767340,10580,10580,10580,10580,317
|
|
20240102,131100,180413480,10570,10570,10570,10570,0
|
|
20240102,131000,180413480,10570,10570,10570,10570,10
|
|
20240102,130900,180307780,10570,10570,10570,10570,0
|
|
20240102,130800,180307780,10570,10570,10570,10570,1
|
|
20240102,130700,180297210,10570,10570,10570,10570,300
|
|
20240102,130600,177126210,10550,10550,10550,10550,22
|
|
20240102,130500,176894110,10550,10550,10550,10550,8
|
|
20240102,130400,176809710,10560,10560,10560,10560,0
|
|
20240102,130300,176809710,10560,10560,10560,10560,1
|
|
20240102,130200,176799150,10540,10540,10540,10540,185
|
|
20240102,130100,174849250,10520,10520,10520,10520,5
|
|
20240102,130000,174796650,10530,10530,10530,10530,0
|
|
20240102,125900,174796650,10530,10530,10530,10530,0
|
|
20240102,125800,174796650,10530,10530,10530,10530,0
|
|
20240102,125700,174796650,10530,10530,10530,10530,0
|
|
20240102,125600,174796650,10530,10530,10530,10530,67
|
|
20240102,125500,174091140,10530,10530,10530,10530,15
|
|
20240102,125400,173933190,10530,10530,10530,10530,16
|
|
20240102,125300,173764710,10510,10510,10540,10510,3
|
|
20240102,125200,173733150,10530,10530,10530,10530,0
|
|
20240102,125100,173733150,10530,10530,10530,10530,0
|
|
20240102,125000,173733150,10530,10570,10570,10530,683
|
|
20240102,124900,166529880,10580,10580,10580,10580,0
|
|
20240102,124800,166529880,10580,10580,10580,10580,0
|
|
20240102,124700,166529880,10580,10580,10580,10580,1
|
|
20240102,124600,166519300,10570,10570,10570,10570,0
|
|
20240102,124500,166519300,10570,10570,10570,10570,0
|
|
20240102,124400,166519300,10570,10570,10570,10570,0
|
|
20240102,124300,166519300,10570,10570,10570,10570,0
|
|
20240102,124200,166519300,10570,10570,10570,10570,1
|
|
20240102,124100,166508730,10570,10570,10570,10570,190
|
|
20240102,124000,164500430,10560,10560,10560,10560,0
|
|
20240102,123900,164500430,10560,10560,10560,10560,0
|
|
20240102,123800,164500430,10560,10560,10560,10560,0
|
|
20240102,123700,164500430,10560,10560,10560,10560,0
|
|
20240102,123600,164500430,10560,10560,10560,10560,5
|
|
20240102,123500,164447630,10570,10570,10570,10570,0
|
|
20240102,123400,164447630,10570,10570,10570,10570,0
|
|
20240102,123300,164447630,10570,10570,10570,10570,0
|
|
20240102,123200,164447630,10570,10570,10570,10570,0
|
|
20240102,123100,164447630,10570,10570,10570,10570,0
|
|
20240102,123000,164447630,10570,10570,10570,10570,0
|
|
20240102,122900,164447630,10570,10570,10570,10570,0
|
|
20240102,122800,164447630,10570,10570,10570,10570,0
|
|
20240102,122700,164447630,10570,10570,10570,10570,0
|
|
20240102,122600,164447630,10570,10570,10570,10570,0
|
|
20240102,122500,164447630,10570,10570,10570,10570,0
|
|
20240102,122400,164447630,10570,10570,10570,10570,0
|
|
20240102,122300,164447630,10570,10570,10570,10570,1
|
|
20240102,122200,164437060,10570,10570,10570,10570,0
|
|
20240102,122100,164437060,10570,10570,10570,10570,0
|
|
20240102,122000,164437060,10570,10570,10570,10570,0
|
|
20240102,121900,164437060,10570,10570,10570,10570,0
|
|
20240102,121800,164437060,10570,10570,10570,10570,0
|
|
20240102,121700,164437060,10570,10570,10570,10570,0
|
|
20240102,121600,164437060,10570,10570,10570,10570,96
|
|
20240102,121500,163422340,10570,10570,10570,10570,0
|
|
20240102,121400,163422340,10570,10570,10570,10570,0
|
|
20240102,121300,163422340,10570,10570,10570,10570,0
|
|
20240102,121200,163422340,10570,10570,10570,10570,5
|
|
20240102,121100,163369490,10570,10570,10570,10570,0
|
|
20240102,121000,163369490,10570,10570,10570,10570,0
|
|
20240102,120900,163369490,10570,10570,10570,10570,1
|
|
20240102,120800,163358920,10570,10570,10570,10570,4
|
|
20240102,120700,163316640,10570,10570,10570,10570,0
|
|
20240102,120600,163316640,10570,10570,10570,10570,0
|
|
20240102,120500,163316640,10570,10570,10570,10570,0
|
|
20240102,120400,163316640,10570,10570,10570,10570,28
|
|
20240102,120300,163020680,10570,10570,10570,10570,0
|
|
20240102,120200,163020680,10570,10570,10570,10570,0
|
|
20240102,120100,163020680,10570,10570,10570,10570,0
|
|
20240102,120000,163020680,10570,10570,10570,10570,33
|
|
20240102,115900,162671870,10570,10570,10570,10570,0
|
|
20240102,115800,162671870,10570,10580,10580,10570,80
|
|
20240102,115700,161826250,10570,10570,10570,10570,0
|
|
20240102,115600,161826250,10570,10570,10570,10570,0
|
|
20240102,115500,161826250,10570,10570,10570,10570,1
|
|
20240102,115400,161815680,10570,10570,10570,10570,0
|
|
20240102,115300,161815680,10570,10570,10570,10570,0
|
|
20240102,115200,161815680,10570,10570,10570,10570,0
|
|
20240102,115100,161815680,10570,10570,10570,10570,0
|
|
20240102,115000,161815680,10570,10570,10570,10570,0
|
|
20240102,114900,161815680,10570,10570,10570,10570,0
|
|
20240102,114800,161815680,10570,10570,10570,10570,0
|
|
20240102,114700,161815680,10570,10570,10570,10570,0
|
|
20240102,114600,161815680,10570,10570,10570,10570,10
|
|
20240102,114500,161709980,10570,10570,10570,10570,0
|
|
20240102,114400,161709980,10570,10570,10570,10570,0
|
|
20240102,114300,161709980,10570,10570,10570,10570,7
|
|
20240102,114200,161635990,10580,10580,10580,10580,0
|
|
20240102,114100,161635990,10580,10580,10580,10580,1
|
|
20240102,114000,161625410,10580,10580,10580,10580,0
|
|
20240102,113900,161625410,10580,10570,10580,10570,457
|
|
20240102,113800,156794910,10550,10550,10550,10550,0
|
|
20240102,113700,156794910,10550,10550,10550,10550,0
|
|
20240102,113600,156794910,10550,10550,10550,10550,0
|
|
20240102,113500,156794910,10550,10560,10560,10550,2
|
|
20240102,113400,156773800,10570,10570,10570,10570,0
|
|
20240102,113300,156773800,10570,10570,10570,10570,0
|
|
20240102,113200,156773800,10570,10570,10570,10570,0
|
|
20240102,113100,156773800,10570,10570,10570,10570,0
|
|
20240102,113000,156773800,10570,10570,10570,10570,0
|
|
20240102,112900,156773800,10570,10570,10570,10570,0
|
|
20240102,112800,156773800,10570,10570,10570,10570,260
|
|
20240102,112700,154025600,10570,10570,10570,10570,0
|
|
20240102,112600,154025600,10570,10570,10570,10570,0
|
|
20240102,112500,154025600,10570,10570,10570,10570,0
|
|
20240102,112400,154025600,10570,10570,10570,10570,0
|
|
20240102,112300,154025600,10570,10570,10570,10570,0
|
|
20240102,112200,154025600,10570,10570,10570,10570,0
|
|
20240102,112100,154025600,10570,10570,10570,10570,0
|
|
20240102,112000,154025600,10570,10570,10570,10570,0
|
|
20240102,111900,154025600,10570,10570,10570,10570,0
|
|
20240102,111800,154025600,10570,10570,10570,10570,0
|
|
20240102,111700,154025600,10570,10570,10570,10570,0
|
|
20240102,111600,154025600,10570,10570,10570,10570,0
|
|
20240102,111500,154025600,10570,10570,10570,10570,10
|
|
20240102,111400,153919900,10570,10570,10570,10570,50
|
|
20240102,111300,153391400,10580,10580,10580,10580,0
|
|
20240102,111200,153391400,10580,10580,10580,10580,1
|
|
20240102,111100,153380820,10580,10580,10580,10580,0
|
|
20240102,111000,153380820,10580,10570,10580,10570,85
|
|
20240102,110900,152481890,10570,10570,10570,10570,48
|
|
20240102,110800,151974530,10540,10540,10540,10540,0
|
|
20240102,110700,151974530,10540,10540,10540,10540,0
|
|
20240102,110600,151974530,10540,10540,10540,10540,0
|
|
20240102,110500,151974530,10540,10540,10540,10540,0
|
|
20240102,110400,151974530,10540,10540,10540,10540,1
|
|
20240102,110300,151963990,10570,10540,10570,10540,10
|
|
20240102,110200,151858350,10530,10530,10530,10530,1
|
|
20240102,110100,151847820,10570,10570,10570,10570,0
|
|
20240102,110000,151847820,10570,10580,10580,10570,2
|
|
20240102,105900,151826670,10590,10590,10590,10590,0
|
|
20240102,105800,151826670,10590,10590,10590,10590,0
|
|
20240102,105700,151826670,10590,10530,10590,10500,644
|
|
20240102,105600,145050930,10510,10580,10600,10510,5410
|
|
20240102,105500,87722210,10550,10540,10550,10540,468
|
|
20240102,105400,82786470,10540,10540,10540,10540,3
|
|
20240102,105300,82754850,10500,10500,10500,10500,0
|
|
20240102,105200,82754850,10500,10510,10510,10500,15
|
|
20240102,105100,82597330,10540,10540,10540,10540,0
|
|
20240102,105000,82597330,10540,10540,10540,10540,0
|
|
20240102,104900,82597330,10540,10540,10540,10540,0
|
|
20240102,104800,82597330,10540,10540,10540,10540,0
|
|
20240102,104700,82597330,10540,10540,10540,10540,0
|
|
20240102,104600,82597330,10540,10540,10540,10540,4
|
|
20240102,104500,82555170,10540,10540,10540,10540,3
|
|
20240102,104400,82523550,10500,10500,10500,10500,0
|
|
20240102,104300,82523550,10500,10500,10500,10500,0
|
|
20240102,104200,82523550,10500,10500,10500,10500,4
|
|
20240102,104100,82481550,10500,10500,10500,10500,5
|
|
20240102,104000,82429050,10500,10510,10510,10480,942
|
|
20240102,103900,72538330,10550,10550,10550,10550,0
|
|
20240102,103800,72538330,10550,10550,10550,10550,1
|
|
20240102,103700,72527780,10580,10580,10580,10580,0
|
|
20240102,103600,72527780,10580,10580,10580,10580,0
|
|
20240102,103500,72527780,10580,10570,10580,10510,1058
|
|
20240102,103400,61359430,10580,10600,10600,10580,137
|
|
20240102,103300,59909670,10600,10600,10600,10600,0
|
|
20240102,103200,59909670,10600,10600,10600,10600,0
|
|
20240102,103100,59909670,10600,10600,10600,10600,1
|
|
20240102,103000,59899070,10580,10580,10580,10580,0
|
|
20240102,102900,59899070,10580,10580,10580,10580,0
|
|
20240102,102800,59899070,10580,10610,10610,10580,383
|
|
20240102,102700,55836410,10590,10590,10590,10590,0
|
|
20240102,102600,55836410,10590,10590,10590,10590,0
|
|
20240102,102500,55836410,10590,10590,10590,10590,0
|
|
20240102,102400,55836410,10590,10590,10590,10590,105
|
|
20240102,102300,54724460,10590,10590,10590,10590,1
|
|
20240102,102200,54713870,10590,10570,10590,10570,44
|
|
20240102,102100,54248090,10610,10610,10610,10560,1535
|
|
20240102,102000,38015200,10610,10610,10610,10610,20
|
|
20240102,101900,37803000,10610,10610,10610,10610,19
|
|
20240102,101800,37601410,10630,10630,10630,10630,0
|
|
20240102,101700,37601410,10630,10630,10630,10630,14
|
|
20240102,101600,37452590,10610,10630,10630,10610,409
|
|
20240102,101500,33111000,10630,10640,10640,10630,65
|
|
20240102,101400,32419520,10640,10640,10640,10640,5
|
|
20240102,101300,32366320,10660,10650,10660,10650,59
|
|
20240102,101200,31737870,10650,10690,10690,10650,742
|
|
20240102,101100,23821460,10690,10690,10690,10690,165
|
|
20240102,101000,22057610,10660,10660,10660,10660,32
|
|
20240102,100900,21716490,10660,10660,10660,10660,25
|
|
20240102,100800,21449990,10700,10700,10700,10700,2
|
|
20240102,100700,21428590,10660,10700,10700,10660,56
|
|
20240102,100600,20831510,10670,10670,10670,10670,82
|
|
20240102,100500,19956570,10660,10660,10660,10660,0
|
|
20240102,100400,19956570,10660,10660,10660,10660,0
|
|
20240102,100300,19956570,10660,10660,10660,10660,0
|
|
20240102,100200,19956570,10660,10660,10660,10660,0
|
|
20240102,100100,19956570,10660,10670,10670,10660,69
|
|
20240102,100000,19221010,10660,10730,10750,10660,1796
|