600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,185700,383312760,8690,8690,8690,8690,513
|
|
20240103,185600,383312760,8690,8690,8690,8690,0
|
|
20240103,185500,383312760,8690,8690,8690,8690,0
|
|
20240103,185400,383312760,8690,8690,8690,8690,0
|
|
20240103,185300,383312760,8690,8690,8690,8690,0
|
|
20240103,185200,383312760,8690,8690,8690,8690,0
|
|
20240103,185100,383312760,8690,8690,8690,8690,0
|
|
20240103,185000,383312760,8690,8690,8690,8690,0
|
|
20240103,184900,383312760,8690,8690,8690,8690,0
|
|
20240103,184800,383312760,8690,8690,8690,8690,0
|
|
20240103,184700,383312760,8690,8690,8690,8690,0
|
|
20240103,184600,383312760,8690,8690,8690,8690,0
|
|
20240103,184500,383312760,8690,8690,8690,8690,0
|
|
20240103,184400,383312760,8690,8690,8690,8690,0
|
|
20240103,184300,383312760,8690,8690,8690,8690,0
|
|
20240103,184200,383312760,8690,8690,8690,8690,0
|
|
20240103,184100,383312760,8690,8690,8690,8690,0
|
|
20240103,184000,383312760,8690,8690,8690,8690,0
|
|
20240103,183900,383312760,8690,8690,8690,8690,0
|
|
20240103,183800,383312760,8690,8690,8690,8690,0
|
|
20240103,183700,383312760,8690,8690,8690,8690,0
|
|
20240103,183600,383312760,8690,8690,8690,8690,0
|
|
20240103,183500,383312760,8690,8690,8690,8690,0
|
|
20240103,183400,383312760,8690,8690,8690,8690,0
|
|
20240103,183300,383312760,8690,8690,8690,8690,0
|
|
20240103,183200,383312760,8690,8690,8690,8690,0
|
|
20240103,183100,383312760,8690,8690,8690,8690,0
|
|
20240103,183000,383312760,8690,8690,8690,8690,0
|
|
20240103,182900,383312760,8690,8690,8690,8690,0
|
|
20240103,182800,383312760,8690,8690,8690,8690,0
|
|
20240103,182700,383312760,8690,8690,8690,8690,513
|
|
20240103,182600,383312760,8690,8690,8690,8690,0
|
|
20240103,182500,383312760,8690,8690,8690,8690,0
|
|
20240103,182400,383312760,8690,8690,8690,8690,0
|
|
20240103,182300,383312760,8690,8690,8690,8690,0
|
|
20240103,182200,383312760,8690,8690,8690,8690,0
|
|
20240103,182100,383312760,8690,8690,8690,8690,0
|
|
20240103,182000,383312760,8690,8690,8690,8690,0
|
|
20240103,181900,383312760,8690,8690,8690,8690,0
|
|
20240103,181800,383312760,8690,8690,8690,8690,0
|
|
20240103,181700,383312760,8690,8690,8690,8690,0
|
|
20240103,181600,383312760,8690,8690,8690,8690,0
|
|
20240103,181500,383312760,8690,8690,8690,8690,0
|
|
20240103,181400,383312760,8690,8690,8690,8690,0
|
|
20240103,181300,383312760,8690,8690,8690,8690,0
|
|
20240103,181200,383312760,8690,8690,8690,8690,0
|
|
20240103,181100,383312760,8690,8690,8690,8690,0
|
|
20240103,181000,383312760,8690,8690,8690,8690,0
|
|
20240103,180900,383312760,8690,8690,8690,8690,0
|
|
20240103,180800,383312760,8690,8690,8690,8690,0
|
|
20240103,180700,383312760,8690,8690,8690,8690,0
|
|
20240103,180600,383312760,8690,8690,8690,8690,0
|
|
20240103,180500,383312760,8690,8690,8690,8690,0
|
|
20240103,180400,383312760,8690,8690,8690,8690,0
|
|
20240103,180300,383312760,8690,8690,8690,8690,0
|
|
20240103,180200,383312760,8690,8690,8690,8690,0
|
|
20240103,180100,383312760,8690,8690,8690,8690,0
|
|
20240103,180000,383312760,8690,8690,8690,8690,0
|
|
20240103,175900,383312760,8690,8690,8690,8690,0
|
|
20240103,175800,383312760,8690,8690,8690,8690,0
|
|
20240103,175700,383312760,8690,8690,8690,8690,513
|
|
20240103,175600,383312760,8690,8690,8690,8690,0
|
|
20240103,175500,383312760,8690,8690,8690,8690,0
|
|
20240103,175400,383312760,8690,8690,8690,8690,0
|
|
20240103,175300,383312760,8690,8690,8690,8690,0
|
|
20240103,175200,383312760,8690,8690,8690,8690,0
|
|
20240103,175100,383312760,8690,8690,8690,8690,0
|
|
20240103,175000,383312760,8690,8690,8690,8690,0
|
|
20240103,174900,383312760,8690,8690,8690,8690,0
|
|
20240103,174800,383312760,8690,8690,8690,8690,0
|
|
20240103,174700,383312760,8690,8690,8690,8690,0
|
|
20240103,174600,383312760,8690,8690,8690,8690,0
|
|
20240103,174500,383312760,8690,8690,8690,8690,0
|
|
20240103,174400,383312760,8690,8690,8690,8690,0
|
|
20240103,174300,383312760,8690,8690,8690,8690,0
|
|
20240103,174200,383312760,8690,8690,8690,8690,0
|
|
20240103,174100,383312760,8690,8690,8690,8690,0
|
|
20240103,174000,383312760,8690,8690,8690,8690,0
|
|
20240103,173900,383312760,8690,8690,8690,8690,0
|
|
20240103,173800,383312760,8690,8690,8690,8690,0
|
|
20240103,173700,383312760,8690,8690,8690,8690,0
|
|
20240103,173600,383312760,8690,8690,8690,8690,0
|
|
20240103,173500,383312760,8690,8690,8690,8690,0
|
|
20240103,173400,383312760,8690,8690,8690,8690,0
|
|
20240103,173300,383312760,8690,8690,8690,8690,0
|
|
20240103,173200,383312760,8690,8690,8690,8690,0
|
|
20240103,173100,383312760,8690,8690,8690,8690,0
|
|
20240103,173000,383312760,8690,8690,8690,8690,0
|
|
20240103,172900,383312760,8690,8690,8690,8690,0
|
|
20240103,172800,383312760,8690,8690,8690,8690,0
|
|
20240103,172700,383312760,8690,8690,8690,8690,513
|
|
20240103,172600,383312760,8690,8690,8690,8690,0
|
|
20240103,172500,383312760,8690,8690,8690,8690,0
|
|
20240103,172400,383312760,8690,8690,8690,8690,0
|
|
20240103,172300,383312760,8690,8690,8690,8690,0
|
|
20240103,172200,383312760,8690,8690,8690,8690,0
|
|
20240103,172100,383312760,8690,8690,8690,8690,0
|
|
20240103,172000,383312760,8690,8690,8690,8690,0
|
|
20240103,171900,383312760,8690,8690,8690,8690,0
|
|
20240103,171800,383312760,8690,8690,8690,8690,0
|
|
20240103,171700,383312760,8690,8690,8690,8690,0
|
|
20240103,171600,383312760,8690,8690,8690,8690,0
|
|
20240103,171500,383312760,8690,8690,8690,8690,0
|
|
20240103,171400,383312760,8690,8690,8690,8690,0
|
|
20240103,171300,383312760,8690,8690,8690,8690,0
|
|
20240103,171200,383312760,8690,8690,8690,8690,0
|
|
20240103,171100,383312760,8690,8690,8690,8690,0
|
|
20240103,171000,383312760,8690,8690,8690,8690,0
|
|
20240103,170900,383312760,8690,8690,8690,8690,0
|
|
20240103,170800,383312760,8690,8690,8690,8690,0
|
|
20240103,170700,383312760,8690,8690,8690,8690,0
|
|
20240103,170600,383312760,8690,8690,8690,8690,0
|
|
20240103,170500,383312760,8690,8690,8690,8690,0
|
|
20240103,170400,383312760,8690,8690,8690,8690,0
|
|
20240103,170300,383312760,8690,8690,8690,8690,0
|
|
20240103,170200,383312760,8690,8690,8690,8690,0
|
|
20240103,170100,383312760,8690,8690,8690,8690,0
|
|
20240103,170000,383312760,8690,8690,8690,8690,0
|
|
20240103,165900,383312760,8690,8690,8690,8690,0
|
|
20240103,165800,383312760,8690,8690,8690,8690,0
|
|
20240103,165700,383312760,8690,8690,8690,8690,513
|
|
20240103,165600,383312760,8690,8690,8690,8690,0
|
|
20240103,165500,383312760,8690,8690,8690,8690,0
|
|
20240103,165400,383312760,8690,8690,8690,8690,0
|
|
20240103,165300,383312760,8690,8690,8690,8690,0
|
|
20240103,165200,383312760,8690,8690,8690,8690,0
|
|
20240103,165100,383312760,8690,8690,8690,8690,0
|
|
20240103,165000,383312760,8690,8690,8690,8690,0
|
|
20240103,164900,383312760,8690,8690,8690,8690,0
|
|
20240103,164800,383312760,8690,8690,8690,8690,0
|
|
20240103,164700,383312760,8690,8690,8690,8690,0
|
|
20240103,164600,383312760,8690,8690,8690,8690,0
|
|
20240103,164500,383312760,8690,8690,8690,8690,0
|
|
20240103,164400,383312760,8690,8690,8690,8690,0
|
|
20240103,164300,383312760,8690,8690,8690,8690,0
|
|
20240103,164200,383312760,8690,8690,8690,8690,0
|
|
20240103,164100,383312760,8690,8690,8690,8690,0
|
|
20240103,164000,383312760,8690,8690,8690,8690,0
|
|
20240103,163900,383312760,8690,8690,8690,8690,0
|
|
20240103,163800,383312760,8690,8690,8690,8690,0
|
|
20240103,163700,383312760,8690,8690,8690,8690,0
|
|
20240103,163600,383312760,8690,8690,8690,8690,0
|
|
20240103,163500,383312760,8690,8690,8690,8690,0
|
|
20240103,163400,383312760,8690,8690,8690,8690,0
|
|
20240103,163300,383312760,8690,8690,8690,8690,0
|
|
20240103,163200,383312760,8690,8690,8690,8690,0
|
|
20240103,163100,383312760,8690,8690,8690,8690,0
|
|
20240103,163000,383312760,8690,8690,8690,8690,0
|
|
20240103,162900,383312760,8690,8690,8690,8690,0
|
|
20240103,162800,383312760,8690,8690,8690,8690,0
|
|
20240103,162700,383312760,8690,8690,8690,8690,513
|
|
20240103,162600,383312760,8690,8690,8690,8690,0
|
|
20240103,162500,383312760,8690,8690,8690,8690,0
|
|
20240103,162400,383312760,8690,8690,8690,8690,0
|
|
20240103,162300,383312760,8690,8690,8690,8690,0
|
|
20240103,162200,383312760,8690,8690,8690,8690,0
|
|
20240103,162100,383312760,8690,8690,8690,8690,0
|
|
20240103,162000,383312760,8690,8690,8690,8690,0
|
|
20240103,161900,383312760,8690,8690,8690,8690,0
|
|
20240103,161800,383312760,8690,8690,8690,8690,0
|
|
20240103,161700,383312760,8690,8690,8690,8690,0
|
|
20240103,161600,383312760,8690,8690,8690,8690,0
|
|
20240103,161500,383312760,8690,8690,8690,8690,0
|
|
20240103,161400,383312760,8690,8690,8690,8690,0
|
|
20240103,161300,383312760,8690,8690,8690,8690,0
|
|
20240103,161200,383312760,8690,8690,8690,8690,0
|
|
20240103,161100,383312760,8690,8690,8690,8690,0
|
|
20240103,161000,383312760,8690,8690,8690,8690,0
|
|
20240103,160900,383312760,8690,8690,8690,8690,0
|
|
20240103,160800,383312760,8690,8690,8690,8690,0
|
|
20240103,160700,383312760,8690,8690,8690,8690,0
|
|
20240103,160600,383312760,8690,8690,8690,8690,0
|
|
20240103,160500,383312760,8690,8690,8690,8690,0
|
|
20240103,160400,383312760,8690,8690,8690,8690,0
|
|
20240103,160300,383312760,8690,8690,8690,8690,0
|
|
20240103,160200,383312760,8690,8690,8690,8690,0
|
|
20240103,160100,383312760,8690,8690,8690,8690,0
|
|
20240103,160000,383312760,8690,8690,8690,8690,0
|
|
20240103,155900,383312760,8690,8690,8690,8690,0
|
|
20240103,155800,383312760,8690,8690,8690,8690,0
|
|
20240103,155700,383312760,8690,8690,8690,8690,513
|
|
20240103,155600,383312760,8690,8690,8690,8690,0
|
|
20240103,155500,383312760,8690,8690,8690,8690,0
|
|
20240103,155400,383312760,8690,8690,8690,8690,0
|
|
20240103,155300,383312760,8690,8690,8690,8690,0
|
|
20240103,155200,383312760,8690,8690,8690,8690,0
|
|
20240103,155100,383312760,8690,8690,8690,8690,0
|
|
20240103,155000,383312760,8690,8690,8690,8690,0
|
|
20240103,154900,383312760,8690,8690,8690,8690,0
|
|
20240103,154800,383312760,8690,8690,8690,8690,0
|
|
20240103,154700,383312760,8690,8690,8690,8690,0
|
|
20240103,154600,383312760,8690,8690,8690,8690,0
|
|
20240103,154500,383312760,8690,8690,8690,8690,0
|
|
20240103,154400,383312760,8690,8690,8690,8690,0
|
|
20240103,154300,383312760,8690,8690,8690,8690,0
|
|
20240103,154200,383312760,8690,8690,8690,8690,0
|
|
20240103,154100,383312760,8690,8690,8690,8690,0
|
|
20240103,154000,383312760,8690,8690,8690,8690,0
|
|
20240103,153900,383312760,8690,8690,8690,8690,0
|
|
20240103,153800,383312760,8690,8690,8690,8690,0
|
|
20240103,153700,383312760,8690,8690,8690,8690,0
|
|
20240103,153600,383312760,8690,8690,8690,8690,0
|
|
20240103,153500,383312760,8690,8690,8690,8690,0
|
|
20240103,153400,383312760,8690,8690,8690,8690,0
|
|
20240103,153300,383312760,8690,8690,8690,8690,0
|
|
20240103,153200,383312760,8690,8690,8690,8690,0
|
|
20240103,153100,383312760,8690,8690,8690,8690,0
|
|
20240103,153000,383312760,8690,8690,8690,8690,513
|
|
20240103,152900,378854790,8650,8650,8650,8650,0
|
|
20240103,152800,378854790,8650,8650,8650,8650,0
|
|
20240103,152700,378854790,8650,8650,8650,8650,0
|
|
20240103,152600,378854790,8650,8650,8650,8650,0
|
|
20240103,152500,378854790,8650,8650,8650,8650,0
|
|
20240103,152400,378854790,8650,8650,8650,8650,0
|
|
20240103,152300,378854790,8650,8650,8650,8650,0
|
|
20240103,152200,378854790,8650,8650,8650,8650,0
|
|
20240103,152100,378854790,8650,8650,8650,8650,0
|
|
20240103,152000,378854790,8650,8650,8650,8650,0
|
|
20240103,151900,378854790,8650,8650,8650,8650,18
|
|
20240103,151800,378699090,8660,8630,8660,8630,192
|
|
20240103,151700,377037390,8650,8650,8650,8650,0
|
|
20240103,151600,377037390,8650,8650,8650,8650,0
|
|
20240103,151500,377037390,8650,8650,8650,8650,0
|
|
20240103,151400,377037390,8650,8650,8650,8650,0
|
|
20240103,151300,377037390,8650,8650,8650,8650,0
|
|
20240103,151200,377037390,8650,8650,8650,8650,0
|
|
20240103,151100,377037390,8650,8650,8650,8650,341
|
|
20240103,151000,374087740,8650,8650,8650,8630,6
|
|
20240103,150900,374035920,8650,8650,8650,8650,2
|
|
20240103,150800,374018620,8640,8640,8640,8640,61
|
|
20240103,150700,373491580,8640,8640,8640,8640,0
|
|
20240103,150600,373491580,8640,8640,8640,8640,0
|
|
20240103,150500,373491580,8640,8640,8640,8640,0
|
|
20240103,150400,373491580,8640,8640,8640,8640,0
|
|
20240103,150300,373491580,8640,8640,8640,8640,0
|
|
20240103,150200,373491580,8640,8640,8640,8640,0
|
|
20240103,150100,373491580,8640,8640,8640,8640,0
|
|
20240103,150000,373491580,8640,8640,8640,8640,0
|
|
20240103,145900,373491580,8640,8640,8640,8640,0
|
|
20240103,145800,373491580,8640,8640,8640,8640,0
|
|
20240103,145700,373491580,8640,8640,8640,8640,1853
|
|
20240103,145600,357481660,8640,8640,8640,8640,0
|
|
20240103,145500,357481660,8640,8640,8640,8640,200
|
|
20240103,145400,355753660,8630,8630,8630,8630,0
|
|
20240103,145300,355753660,8630,8630,8630,8630,0
|
|
20240103,145200,355753660,8630,8630,8630,8630,0
|
|
20240103,145100,355753660,8630,8630,8630,8630,0
|
|
20240103,145000,355753660,8630,8630,8630,8630,0
|
|
20240103,144900,355753660,8630,8630,8630,8630,0
|
|
20240103,144800,355753660,8630,8630,8630,8630,378
|
|
20240103,144700,352491520,8630,8630,8630,8630,6
|
|
20240103,144600,352439740,8630,8630,8630,8630,0
|
|
20240103,144500,352439740,8630,8630,8630,8630,0
|
|
20240103,144400,352439740,8630,8630,8630,8630,0
|
|
20240103,144300,352439740,8630,8630,8630,8630,0
|
|
20240103,144200,352439740,8630,8630,8630,8630,0
|
|
20240103,144100,352439740,8630,8630,8630,8630,0
|
|
20240103,144000,352439740,8630,8630,8630,8630,0
|
|
20240103,143900,352439740,8630,8630,8630,8630,0
|
|
20240103,143800,352439740,8630,8630,8630,8630,0
|
|
20240103,143700,352439740,8630,8630,8630,8630,0
|
|
20240103,143600,352439740,8630,8630,8630,8630,0
|
|
20240103,143500,352439740,8630,8630,8630,8630,0
|
|
20240103,143400,352439740,8630,8630,8630,8630,0
|
|
20240103,143300,352439740,8630,8630,8630,8630,0
|
|
20240103,143200,352439740,8630,8630,8630,8630,0
|
|
20240103,143100,352439740,8630,8640,8640,8630,21
|
|
20240103,143000,352258500,8640,8640,8640,8640,0
|
|
20240103,142900,352258500,8640,8640,8640,8640,0
|
|
20240103,142800,352258500,8640,8640,8640,8640,0
|
|
20240103,142700,352258500,8640,8640,8640,8640,0
|
|
20240103,142600,352258500,8640,8640,8640,8640,0
|
|
20240103,142500,352258500,8640,8640,8640,8640,44
|
|
20240103,142400,351878340,8640,8640,8640,8640,30
|
|
20240103,142300,351619140,8640,8640,8640,8640,0
|
|
20240103,142200,351619140,8640,8640,8640,8640,0
|
|
20240103,142100,351619140,8640,8640,8640,8640,100
|
|
20240103,142000,350755140,8640,8640,8640,8640,10
|
|
20240103,141900,350668740,8650,8650,8650,8650,0
|
|
20240103,141800,350668740,8650,8650,8650,8650,0
|
|
20240103,141700,350668740,8650,8650,8650,8650,0
|
|
20240103,141600,350668740,8650,8650,8650,8650,2
|
|
20240103,141500,350651440,8650,8650,8650,8650,0
|
|
20240103,141400,350651440,8650,8650,8650,8650,0
|
|
20240103,141300,350651440,8650,8650,8650,8650,0
|
|
20240103,141200,350651440,8650,8650,8650,8650,0
|
|
20240103,141100,350651440,8650,8650,8650,8650,0
|
|
20240103,141000,350651440,8650,8650,8650,8650,0
|
|
20240103,140900,350651440,8650,8650,8650,8650,0
|
|
20240103,140800,350651440,8650,8650,8650,8650,0
|
|
20240103,140700,350651440,8650,8650,8650,8650,0
|
|
20240103,140600,350651440,8650,8650,8650,8650,0
|
|
20240103,140500,350651440,8650,8650,8650,8650,0
|
|
20240103,140400,350651440,8650,8650,8650,8650,0
|
|
20240103,140300,350651440,8650,8650,8650,8650,0
|
|
20240103,140200,350651440,8650,8650,8650,8650,0
|
|
20240103,140100,350651440,8650,8650,8650,8650,1
|
|
20240103,140000,350642790,8650,8630,8650,8630,556
|
|
20240103,135900,345844490,8630,8630,8630,8630,1
|
|
20240103,135800,345835860,8620,8620,8620,8620,0
|
|
20240103,135700,345835860,8620,8620,8620,8620,0
|
|
20240103,135600,345835860,8620,8620,8620,8620,0
|
|
20240103,135500,345835860,8620,8620,8620,8620,0
|
|
20240103,135400,345835860,8620,8630,8630,8620,86
|
|
20240103,135300,345094180,8630,8630,8630,8630,0
|
|
20240103,135200,345094180,8630,8630,8630,8630,0
|
|
20240103,135100,345094180,8630,8630,8630,8630,0
|
|
20240103,135000,345094180,8630,8630,8630,8630,0
|
|
20240103,134900,345094180,8630,8630,8630,8630,6
|
|
20240103,134800,345042400,8630,8630,8630,8630,0
|
|
20240103,134700,345042400,8630,8630,8630,8630,0
|
|
20240103,134600,345042400,8630,8630,8630,8630,0
|
|
20240103,134500,345042400,8630,8630,8630,8630,0
|
|
20240103,134400,345042400,8630,8630,8630,8630,3
|
|
20240103,134300,345016510,8640,8640,8640,8640,0
|
|
20240103,134200,345016510,8640,8640,8640,8640,109
|
|
20240103,134100,344074750,8640,8640,8640,8640,20
|
|
20240103,134000,343901950,8650,8650,8650,8650,0
|
|
20240103,133900,343901950,8650,8650,8650,8650,0
|
|
20240103,133800,343901950,8650,8650,8650,8650,0
|
|
20240103,133700,343901950,8650,8650,8650,8650,0
|
|
20240103,133600,343901950,8650,8650,8650,8650,1
|
|
20240103,133500,343893300,8640,8640,8640,8640,9
|
|
20240103,133400,343815540,8640,8640,8640,8640,107
|
|
20240103,133300,342891060,8640,8640,8640,8640,27
|
|
20240103,133200,342657780,8640,8640,8640,8640,1
|
|
20240103,133100,342649140,8640,8640,8640,8640,0
|
|
20240103,133000,342649140,8640,8640,8640,8640,0
|
|
20240103,132900,342649140,8640,8640,8640,8640,0
|
|
20240103,132800,342649140,8640,8640,8640,8640,0
|
|
20240103,132700,342649140,8640,8640,8640,8640,0
|
|
20240103,132600,342649140,8640,8640,8640,8640,0
|
|
20240103,132500,342649140,8640,8640,8640,8640,0
|
|
20240103,132400,342649140,8640,8640,8640,8640,0
|
|
20240103,132300,342649140,8640,8640,8640,8640,1
|
|
20240103,132200,342640500,8630,8630,8630,8630,0
|
|
20240103,132100,342640500,8630,8630,8630,8630,0
|
|
20240103,132000,342640500,8630,8630,8630,8630,0
|
|
20240103,131900,342640500,8630,8630,8630,8630,7
|
|
20240103,131800,342580090,8630,8630,8630,8630,526
|
|
20240103,131700,338040710,8630,8630,8630,8630,0
|
|
20240103,131600,338040710,8630,8630,8630,8630,40
|
|
20240103,131500,337695510,8600,8600,8600,8600,0
|
|
20240103,131400,337695510,8600,8600,8600,8600,0
|
|
20240103,131300,337695510,8600,8600,8600,8600,0
|
|
20240103,131200,337695510,8600,8600,8600,8600,0
|
|
20240103,131100,337695510,8600,8610,8610,8600,1001
|
|
20240103,131000,329086900,8600,8600,8600,8600,0
|
|
20240103,130900,329086900,8600,8600,8600,8600,0
|
|
20240103,130800,329086900,8600,8600,8600,8600,0
|
|
20240103,130700,329086900,8600,8610,8610,8600,700
|
|
20240103,130600,323059950,8630,8630,8630,8630,9
|
|
20240103,130500,322982280,8620,8620,8620,8620,0
|
|
20240103,130400,322982280,8620,8620,8620,8620,0
|
|
20240103,130300,322982280,8620,8620,8620,8620,261
|
|
20240103,130200,320732460,8610,8610,8610,8610,0
|
|
20240103,130100,320732460,8610,8610,8610,8610,0
|
|
20240103,130000,320732460,8610,8610,8610,8610,0
|
|
20240103,125900,320732460,8610,8610,8610,8610,3
|
|
20240103,125800,320706630,8620,8620,8620,8620,0
|
|
20240103,125700,320706630,8620,8620,8620,8620,0
|
|
20240103,125600,320706630,8620,8620,8620,8620,0
|
|
20240103,125500,320706630,8620,8620,8620,8620,0
|
|
20240103,125400,320706630,8620,8620,8620,8620,0
|
|
20240103,125300,320706630,8620,8620,8620,8620,0
|
|
20240103,125200,320706630,8620,8620,8620,8620,0
|
|
20240103,125100,320706630,8620,8620,8620,8620,0
|
|
20240103,125000,320706630,8620,8620,8620,8620,0
|
|
20240103,124900,320706630,8620,8620,8620,8620,0
|
|
20240103,124800,320706630,8620,8620,8620,8620,0
|
|
20240103,124700,320706630,8620,8620,8620,8620,0
|
|
20240103,124600,320706630,8620,8620,8620,8620,274
|
|
20240103,124500,318344750,8630,8630,8630,8630,0
|
|
20240103,124400,318344750,8630,8630,8630,8630,1
|
|
20240103,124300,318336120,8630,8630,8630,8630,0
|
|
20240103,124200,318336120,8630,8630,8630,8630,0
|
|
20240103,124100,318336120,8630,8630,8630,8630,60
|
|
20240103,124000,317818320,8630,8630,8630,8630,0
|
|
20240103,123900,317818320,8630,8630,8630,8630,0
|
|
20240103,123800,317818320,8630,8630,8630,8630,0
|
|
20240103,123700,317818320,8630,8630,8630,8630,0
|
|
20240103,123600,317818320,8630,8630,8630,8630,0
|
|
20240103,123500,317818320,8630,8630,8630,8630,0
|
|
20240103,123400,317818320,8630,8630,8630,8630,0
|
|
20240103,123300,317818320,8630,8630,8630,8630,0
|
|
20240103,123200,317818320,8630,8630,8630,8630,0
|
|
20240103,123100,317818320,8630,8630,8630,8630,3
|
|
20240103,123000,317792430,8610,8610,8610,8610,0
|
|
20240103,122900,317792430,8610,8610,8610,8610,0
|
|
20240103,122800,317792430,8610,8610,8610,8610,2
|
|
20240103,122700,317775210,8610,8610,8610,8610,0
|
|
20240103,122600,317775210,8610,8610,8610,8610,8
|
|
20240103,122500,317706330,8610,8610,8610,8610,0
|
|
20240103,122400,317706330,8610,8610,8610,8610,0
|
|
20240103,122300,317706330,8610,8610,8610,8610,0
|
|
20240103,122200,317706330,8610,8610,8610,8610,0
|
|
20240103,122100,317706330,8610,8610,8610,8610,0
|
|
20240103,122000,317706330,8610,8610,8610,8610,300
|
|
20240103,121900,315123330,8600,8600,8600,8600,0
|
|
20240103,121800,315123330,8600,8600,8600,8600,0
|
|
20240103,121700,315123330,8600,8600,8600,8600,0
|
|
20240103,121600,315123330,8600,8600,8600,8600,0
|
|
20240103,121500,315123330,8600,8600,8600,8600,0
|
|
20240103,121400,315123330,8600,8600,8600,8600,15
|
|
20240103,121300,314994330,8630,8630,8630,8630,0
|
|
20240103,121200,314994330,8630,8630,8630,8630,0
|
|
20240103,121100,314994330,8630,8630,8630,8630,0
|
|
20240103,121000,314994330,8630,8630,8630,8630,4
|
|
20240103,120900,314959810,8600,8600,8600,8600,0
|
|
20240103,120800,314959810,8600,8600,8600,8600,0
|
|
20240103,120700,314959810,8600,8600,8600,8600,0
|
|
20240103,120600,314959810,8600,8580,8600,8580,119
|
|
20240103,120500,313936430,8570,8570,8570,8570,0
|
|
20240103,120400,313936430,8570,8580,8580,8570,378
|
|
20240103,120300,310695860,8590,8590,8590,8590,41
|
|
20240103,120200,310343670,8600,8610,8610,8600,364
|
|
20240103,120100,307212400,8620,8620,8620,8620,180
|
|
20240103,120000,305660800,8630,8630,8630,8630,0
|
|
20240103,115900,305660800,8630,8630,8630,8630,0
|
|
20240103,115800,305660800,8630,8630,8630,8630,0
|
|
20240103,115700,305660800,8630,8630,8630,8630,0
|
|
20240103,115600,305660800,8630,8630,8630,8630,0
|
|
20240103,115500,305660800,8630,8630,8630,8630,98
|
|
20240103,115400,304815060,8630,8630,8630,8630,0
|
|
20240103,115300,304815060,8630,8630,8630,8630,70
|
|
20240103,115200,304210960,8610,8610,8610,8610,0
|
|
20240103,115100,304210960,8610,8610,8610,8610,0
|
|
20240103,115000,304210960,8610,8610,8610,8610,0
|
|
20240103,114900,304210960,8610,8610,8610,8610,0
|
|
20240103,114800,304210960,8610,8610,8610,8610,0
|
|
20240103,114700,304210960,8610,8610,8610,8610,0
|
|
20240103,114600,304210960,8610,8610,8610,8610,0
|
|
20240103,114500,304210960,8610,8610,8610,8610,0
|
|
20240103,114400,304210960,8610,8610,8610,8610,0
|
|
20240103,114300,304210960,8610,8610,8610,8610,0
|
|
20240103,114200,304210960,8610,8610,8610,8610,0
|
|
20240103,114100,304210960,8610,8610,8610,8610,0
|
|
20240103,114000,304210960,8610,8610,8610,8610,0
|
|
20240103,113900,304210960,8610,8610,8610,8610,0
|
|
20240103,113800,304210960,8610,8610,8610,8610,0
|
|
20240103,113700,304210960,8610,8610,8610,8610,0
|
|
20240103,113600,304210960,8610,8610,8610,8610,0
|
|
20240103,113500,304210960,8610,8610,8610,8610,0
|
|
20240103,113400,304210960,8610,8610,8610,8610,0
|
|
20240103,113300,304210960,8610,8610,8610,8610,0
|
|
20240103,113200,304210960,8610,8610,8610,8610,0
|
|
20240103,113100,304210960,8610,8610,8610,8610,0
|
|
20240103,113000,304210960,8610,8610,8610,8610,0
|
|
20240103,112900,304210960,8610,8610,8610,8610,0
|
|
20240103,112800,304210960,8610,8620,8620,8610,1140
|
|
20240103,112700,294395550,8620,8620,8620,8620,0
|
|
20240103,112600,294395550,8620,8620,8620,8620,0
|
|
20240103,112500,294395550,8620,8620,8620,8620,0
|
|
20240103,112400,294395550,8620,8620,8620,8620,230
|
|
20240103,112300,292412950,8630,8630,8630,8630,0
|
|
20240103,112200,292412950,8630,8630,8630,8630,13
|
|
20240103,112100,292300760,8630,8630,8630,8630,9
|
|
20240103,112000,292223090,8630,8630,8630,8630,462
|
|
20240103,111900,288236030,8630,8630,8630,8630,1
|
|
20240103,111800,288227400,8630,8630,8630,8630,0
|
|
20240103,111700,288227400,8630,8630,8630,8630,0
|
|
20240103,111600,288227400,8630,8630,8630,8630,0
|
|
20240103,111500,288227400,8630,8630,8630,8630,0
|
|
20240103,111400,288227400,8630,8630,8630,8630,344
|
|
20240103,111300,285258680,8630,8630,8630,8630,0
|
|
20240103,111200,285258680,8630,8630,8630,8630,0
|
|
20240103,111100,285258680,8630,8630,8630,8630,0
|
|
20240103,111000,285258680,8630,8630,8630,8630,0
|
|
20240103,110900,285258680,8630,8630,8630,8630,0
|
|
20240103,110800,285258680,8630,8630,8630,8630,0
|
|
20240103,110700,285258680,8630,8630,8630,8630,0
|
|
20240103,110600,285258680,8630,8630,8630,8630,0
|
|
20240103,110500,285258680,8630,8640,8640,8630,1043
|
|
20240103,110400,276256460,8640,8630,8640,8630,330
|
|
20240103,110300,273406560,8630,8630,8630,8630,0
|
|
20240103,110200,273406560,8630,8630,8630,8630,0
|
|
20240103,110100,273406560,8630,8630,8630,8630,0
|
|
20240103,110000,273406560,8630,8630,8630,8630,0
|
|
20240103,105900,273406560,8630,8630,8630,8630,0
|
|
20240103,105800,273406560,8630,8630,8630,8630,1
|
|
20240103,105700,273397930,8620,8620,8620,8620,0
|
|
20240103,105600,273397930,8620,8620,8620,8620,0
|
|
20240103,105500,273397930,8620,8600,8620,8600,539
|
|
20240103,105400,268754750,8630,8630,8630,8630,825
|
|
20240103,105300,261635000,8630,8620,8630,8620,603
|
|
20240103,105200,256433910,8620,8620,8620,8620,15
|
|
20240103,105100,256304610,8620,8620,8620,8620,0
|
|
20240103,105000,256304610,8620,8620,8620,8620,0
|
|
20240103,104900,256304610,8620,8620,8620,8620,0
|
|
20240103,104800,256304610,8620,8620,8620,8620,0
|
|
20240103,104700,256304610,8620,8600,8620,8600,50
|
|
20240103,104600,255874410,8590,8590,8590,8590,0
|
|
20240103,104500,255874410,8590,8600,8600,8590,1105
|
|
20240103,104400,246382240,8610,8620,8620,8610,336
|
|
20240103,104300,243485930,8620,8620,8620,8620,0
|
|
20240103,104200,243485930,8620,8620,8620,8620,0
|
|
20240103,104100,243485930,8620,8620,8620,8620,200
|
|
20240103,104000,241761930,8620,8610,8620,8610,701
|
|
20240103,103900,235720320,8600,8600,8600,8600,115
|
|
20240103,103800,234731320,8590,8590,8590,8590,0
|
|
20240103,103700,234731320,8590,8590,8590,8590,0
|
|
20240103,103600,234731320,8590,8590,8590,8590,0
|
|
20240103,103500,234731320,8590,8590,8590,8590,128
|
|
20240103,103400,233631800,8580,8580,8580,8580,86
|
|
20240103,103300,232893920,8580,8580,8580,8580,0
|
|
20240103,103200,232893920,8580,8580,8580,8580,14
|
|
20240103,103100,232773800,8570,8570,8570,8570,0
|
|
20240103,103000,232773800,8570,8570,8570,8570,0
|
|
20240103,102900,232773800,8570,8570,8570,8570,0
|
|
20240103,102800,232773800,8570,8570,8570,8570,0
|
|
20240103,102700,232773800,8570,8570,8570,8570,203
|
|
20240103,102600,231034090,8560,8560,8560,8560,217
|
|
20240103,102500,229176570,8550,8580,8580,8550,102
|
|
20240103,102400,228304410,8550,8570,8570,8550,1250
|
|
20240103,102300,217615410,8570,8570,8570,8570,201
|
|
20240103,102200,215892840,8570,8570,8570,8570,0
|
|
20240103,102100,215892840,8570,8580,8580,8570,100
|
|
20240103,102000,215035820,8590,8590,8590,8590,0
|
|
20240103,101900,215035820,8590,8590,8590,8590,11
|
|
20240103,101800,214941330,8590,8590,8590,8590,0
|
|
20240103,101700,214941330,8590,8590,8590,8590,0
|
|
20240103,101600,214941330,8590,8570,8590,8570,2
|
|
20240103,101500,214924170,8580,8580,8580,8580,20
|
|
20240103,101400,214752570,8570,8570,8570,8570,952
|
|
20240103,101300,206593930,8570,8560,8570,8560,20
|
|
20240103,101200,206422630,8560,8560,8560,8560,10
|
|
20240103,101100,206337030,8560,8560,8560,8560,681
|
|
20240103,101000,200507670,8560,8560,8560,8560,50
|
|
20240103,100900,200079670,8550,8550,8550,8550,1
|
|
20240103,100800,200071120,8530,8530,8530,8530,1
|
|
20240103,100700,200062590,8520,8590,8590,8520,1573
|
|
20240103,100600,186645670,8590,8590,8590,8590,12
|
|
20240103,100500,186542590,8600,8570,8600,8540,3635
|
|
20240103,100400,155455860,8580,8580,8580,8580,18
|
|
20240103,100300,155301420,8580,8580,8580,8580,100
|
|
20240103,100200,154443420,8590,8590,8590,8590,115
|
|
20240103,100100,153455570,8590,8590,8590,8590,70
|
|
20240103,100000,152854270,8600,8600,8600,8600,0
|
|
20240103,095900,152854270,8600,8600,8600,8600,0
|
|
20240103,095800,152854270,8600,8600,8600,8600,12
|
|
20240103,095700,152751070,8610,8620,8620,8610,557
|
|
20240103,095600,147950770,8620,8620,8620,8620,2
|
|
20240103,095500,147933530,8620,8620,8620,8620,85
|
|
20240103,095400,147200830,8620,8620,8620,8620,9
|
|
20240103,095300,147123250,8620,8620,8620,8620,35
|
|
20240103,095200,146821550,8620,8620,8620,8620,2
|
|
20240103,095100,146804310,8610,8610,8610,8610,2
|
|
20240103,095000,146787090,8610,8610,8610,8610,0
|
|
20240103,094900,146787090,8610,8610,8610,8610,801
|
|
20240103,094800,139890480,8630,8630,8630,8630,10
|
|
20240103,094700,139804180,8610,8610,8610,8610,94
|
|
20240103,094600,138994840,8580,8580,8580,8580,0
|
|
20240103,094500,138994840,8580,8600,8600,8580,66
|
|
20240103,094400,138427960,8600,8600,8600,8600,0
|
|
20240103,094300,138427960,8600,8600,8600,8600,300
|
|
20240103,094200,135847960,8590,8600,8600,8590,205
|
|
20240103,094100,134085890,8630,8630,8630,8630,0
|
|
20240103,094000,134085890,8630,8630,8630,8630,0
|
|
20240103,093900,134085890,8630,8630,8630,8630,1
|
|
20240103,093800,134077260,8630,8630,8630,8630,1
|
|
20240103,093700,134068630,8630,8630,8630,8630,18
|
|
20240103,093600,133913290,8620,8620,8620,8620,1277
|
|
20240103,093500,122905550,8580,8580,8580,8580,0
|
|
20240103,093400,122905550,8580,8580,8580,8580,0
|
|
20240103,093300,122905550,8580,8620,8620,8580,278
|
|
20240103,093200,120520110,8580,8600,8600,8580,1000
|
|
20240103,093100,111930390,8620,8620,8620,8620,5
|
|
20240103,093000,111887290,8610,8610,8610,8610,0
|
|
20240103,092900,111887290,8610,8610,8610,8610,0
|
|
20240103,092800,111887290,8610,8610,8610,8610,0
|
|
20240103,092700,111887290,8610,8610,8610,8610,0
|
|
20240103,092600,111887290,8610,8590,8610,8590,1465
|
|
20240103,092500,99289470,8590,8590,8590,8590,160
|
|
20240103,092400,97915070,8600,8590,8600,8590,281
|
|
20240103,092300,95501270,8590,8590,8590,8590,0
|
|
20240103,092200,95501270,8590,8600,8600,8590,260
|
|
20240103,092100,93266870,8590,8590,8600,8590,180
|
|
20240103,092000,91720120,8590,8600,8600,8590,292
|
|
20240103,091900,89211690,8620,8620,8620,8620,0
|
|
20240103,091800,89211690,8620,8620,8620,8620,0
|
|
20240103,091700,89211690,8620,8570,8620,8570,1994
|
|
20240103,091600,72069810,8570,8570,8570,8570,237
|
|
20240103,091500,70038720,8600,8610,8610,8430,5546
|
|
20240103,091400,22668630,8620,8620,8620,8610,478
|
|
20240103,091300,18551840,8620,8620,8620,8620,20
|
|
20240103,091200,18379440,8620,8620,8620,8620,0
|
|
20240103,091100,18379440,8620,8620,8620,8620,30
|
|
20240103,091000,18120840,8620,8630,8630,8620,517
|
|
20240103,090900,13664090,8620,8620,8620,8620,0
|
|
20240103,090800,13664090,8620,8620,8620,8620,0
|
|
20240103,090700,13664090,8620,8630,8630,8620,535
|
|
20240103,090600,9050350,8630,8640,8640,8630,301
|
|
20240103,090500,6451900,8650,8650,8650,8650,0
|
|
20240103,090400,6451900,8650,8650,8650,8650,0
|
|
20240103,090300,6451900,8650,8650,8650,8650,2
|
|
20240103,090200,6434600,8660,8660,8660,8660,17
|
|
20240103,090100,6287380,8640,8640,8640,8640,0
|
|
20240103,090000,6287380,8640,8650,8660,8640,727
|