600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185700,540161560,18490,18490,18490,18490,705
|
|
20240105,185600,540161560,18490,18490,18490,18490,0
|
|
20240105,185500,540161560,18490,18490,18490,18490,0
|
|
20240105,185400,540161560,18490,18490,18490,18490,0
|
|
20240105,185300,540161560,18490,18490,18490,18490,0
|
|
20240105,185200,540161560,18490,18490,18490,18490,0
|
|
20240105,185100,540161560,18490,18490,18490,18490,0
|
|
20240105,185000,540161560,18490,18490,18490,18490,0
|
|
20240105,184900,540161560,18490,18490,18490,18490,0
|
|
20240105,184800,540161560,18490,18490,18490,18490,0
|
|
20240105,184700,540161560,18490,18490,18490,18490,0
|
|
20240105,184600,540161560,18490,18490,18490,18490,0
|
|
20240105,184500,540161560,18490,18490,18490,18490,0
|
|
20240105,184400,540161560,18490,18490,18490,18490,0
|
|
20240105,184300,540161560,18490,18490,18490,18490,0
|
|
20240105,184200,540161560,18490,18490,18490,18490,0
|
|
20240105,184100,540161560,18490,18490,18490,18490,0
|
|
20240105,184000,540161560,18490,18490,18490,18490,0
|
|
20240105,183900,540161560,18490,18490,18490,18490,0
|
|
20240105,183800,540161560,18490,18490,18490,18490,0
|
|
20240105,183700,540161560,18490,18490,18490,18490,0
|
|
20240105,183600,540161560,18490,18490,18490,18490,0
|
|
20240105,183500,540161560,18490,18490,18490,18490,0
|
|
20240105,183400,540161560,18490,18490,18490,18490,0
|
|
20240105,183300,540161560,18490,18490,18490,18490,0
|
|
20240105,183200,540161560,18490,18490,18490,18490,0
|
|
20240105,183100,540161560,18490,18490,18490,18490,0
|
|
20240105,183000,540161560,18490,18490,18490,18490,0
|
|
20240105,182900,540161560,18490,18490,18490,18490,0
|
|
20240105,182800,540161560,18490,18490,18490,18490,0
|
|
20240105,182700,540161560,18490,18490,18490,18490,705
|
|
20240105,182600,540161560,18490,18490,18490,18490,0
|
|
20240105,182500,540161560,18490,18490,18490,18490,0
|
|
20240105,182400,540161560,18490,18490,18490,18490,0
|
|
20240105,182300,540161560,18490,18490,18490,18490,0
|
|
20240105,182200,540161560,18490,18490,18490,18490,0
|
|
20240105,182100,540161560,18490,18490,18490,18490,0
|
|
20240105,182000,540161560,18490,18490,18490,18490,0
|
|
20240105,181900,540161560,18490,18490,18490,18490,0
|
|
20240105,181800,540161560,18490,18490,18490,18490,0
|
|
20240105,181700,540161560,18490,18490,18490,18490,0
|
|
20240105,181600,540161560,18490,18490,18490,18490,0
|
|
20240105,181500,540161560,18490,18490,18490,18490,0
|
|
20240105,181400,540161560,18490,18490,18490,18490,0
|
|
20240105,181300,540161560,18490,18490,18490,18490,0
|
|
20240105,181200,540161560,18490,18490,18490,18490,0
|
|
20240105,181100,540161560,18490,18490,18490,18490,0
|
|
20240105,181000,540161560,18490,18490,18490,18490,0
|
|
20240105,180900,540161560,18490,18490,18490,18490,0
|
|
20240105,180800,540161560,18490,18490,18490,18490,0
|
|
20240105,180700,540161560,18490,18490,18490,18490,0
|
|
20240105,180600,540161560,18490,18490,18490,18490,0
|
|
20240105,180500,540161560,18490,18490,18490,18490,0
|
|
20240105,180400,540161560,18490,18490,18490,18490,0
|
|
20240105,180300,540161560,18490,18490,18490,18490,0
|
|
20240105,180200,540161560,18490,18490,18490,18490,0
|
|
20240105,180100,540161560,18490,18490,18490,18490,0
|
|
20240105,180000,540161560,18490,18490,18490,18490,0
|
|
20240105,175900,540161560,18490,18490,18490,18490,0
|
|
20240105,175800,540161560,18490,18490,18490,18490,0
|
|
20240105,175700,540161560,18490,18490,18490,18490,705
|
|
20240105,175600,540161560,18490,18490,18490,18490,0
|
|
20240105,175500,540161560,18490,18490,18490,18490,0
|
|
20240105,175400,540161560,18490,18490,18490,18490,0
|
|
20240105,175300,540161560,18490,18490,18490,18490,0
|
|
20240105,175200,540161560,18490,18490,18490,18490,0
|
|
20240105,175100,540161560,18490,18490,18490,18490,0
|
|
20240105,175000,540161560,18490,18490,18490,18490,0
|
|
20240105,174900,540161560,18490,18490,18490,18490,0
|
|
20240105,174800,540161560,18490,18490,18490,18490,0
|
|
20240105,174700,540161560,18490,18490,18490,18490,0
|
|
20240105,174600,540161560,18490,18490,18490,18490,0
|
|
20240105,174500,540161560,18490,18490,18490,18490,0
|
|
20240105,174400,540161560,18490,18490,18490,18490,0
|
|
20240105,174300,540161560,18490,18490,18490,18490,0
|
|
20240105,174200,540161560,18490,18490,18490,18490,0
|
|
20240105,174100,540161560,18490,18490,18490,18490,0
|
|
20240105,174000,540161560,18490,18490,18490,18490,0
|
|
20240105,173900,540161560,18490,18490,18490,18490,0
|
|
20240105,173800,540161560,18490,18490,18490,18490,0
|
|
20240105,173700,540161560,18490,18490,18490,18490,0
|
|
20240105,173600,540161560,18490,18490,18490,18490,0
|
|
20240105,173500,540161560,18490,18490,18490,18490,0
|
|
20240105,173400,540161560,18490,18490,18490,18490,0
|
|
20240105,173300,540161560,18490,18490,18490,18490,0
|
|
20240105,173200,540161560,18490,18490,18490,18490,0
|
|
20240105,173100,540161560,18490,18490,18490,18490,0
|
|
20240105,173000,540161560,18490,18490,18490,18490,0
|
|
20240105,172900,540161560,18490,18490,18490,18490,0
|
|
20240105,172800,540161560,18490,18490,18490,18490,0
|
|
20240105,172700,540161560,18490,18490,18490,18490,705
|
|
20240105,172600,540161560,18490,18490,18490,18490,0
|
|
20240105,172500,540161560,18490,18490,18490,18490,0
|
|
20240105,172400,540161560,18490,18490,18490,18490,0
|
|
20240105,172300,540161560,18490,18490,18490,18490,0
|
|
20240105,172200,540161560,18490,18490,18490,18490,0
|
|
20240105,172100,540161560,18490,18490,18490,18490,0
|
|
20240105,172000,540161560,18490,18490,18490,18490,0
|
|
20240105,171900,540161560,18490,18490,18490,18490,0
|
|
20240105,171800,540161560,18490,18490,18490,18490,0
|
|
20240105,171700,540161560,18490,18490,18490,18490,0
|
|
20240105,171600,540161560,18490,18490,18490,18490,0
|
|
20240105,171500,540161560,18490,18490,18490,18490,0
|
|
20240105,171400,540161560,18490,18490,18490,18490,0
|
|
20240105,171300,540161560,18490,18490,18490,18490,0
|
|
20240105,171200,540161560,18490,18490,18490,18490,0
|
|
20240105,171100,540161560,18490,18490,18490,18490,0
|
|
20240105,171000,540161560,18490,18490,18490,18490,0
|
|
20240105,170900,540161560,18490,18490,18490,18490,0
|
|
20240105,170800,540161560,18490,18490,18490,18490,0
|
|
20240105,170700,540161560,18490,18490,18490,18490,0
|
|
20240105,170600,540161560,18490,18490,18490,18490,0
|
|
20240105,170500,540161560,18490,18490,18490,18490,0
|
|
20240105,170400,540161560,18490,18490,18490,18490,0
|
|
20240105,170300,540161560,18490,18490,18490,18490,0
|
|
20240105,170200,540161560,18490,18490,18490,18490,0
|
|
20240105,170100,540161560,18490,18490,18490,18490,0
|
|
20240105,170000,540161560,18490,18490,18490,18490,0
|
|
20240105,165900,540161560,18490,18490,18490,18490,0
|
|
20240105,165800,540161560,18490,18490,18490,18490,0
|
|
20240105,165700,540161560,18490,18490,18490,18490,705
|
|
20240105,165600,540161560,18490,18490,18490,18490,0
|
|
20240105,165500,540161560,18490,18490,18490,18490,0
|
|
20240105,165400,540161560,18490,18490,18490,18490,0
|
|
20240105,165300,540161560,18490,18490,18490,18490,0
|
|
20240105,165200,540161560,18490,18490,18490,18490,0
|
|
20240105,165100,540161560,18490,18490,18490,18490,0
|
|
20240105,165000,540161560,18490,18490,18490,18490,0
|
|
20240105,164900,540161560,18490,18490,18490,18490,0
|
|
20240105,164800,540161560,18490,18490,18490,18490,0
|
|
20240105,164700,540161560,18490,18490,18490,18490,0
|
|
20240105,164600,540161560,18490,18490,18490,18490,0
|
|
20240105,164500,540161560,18490,18490,18490,18490,0
|
|
20240105,164400,540161560,18490,18490,18490,18490,0
|
|
20240105,164300,540161560,18490,18490,18490,18490,0
|
|
20240105,164200,540161560,18490,18490,18490,18490,0
|
|
20240105,164100,540161560,18490,18490,18490,18490,0
|
|
20240105,164000,540161560,18490,18490,18490,18490,0
|
|
20240105,163900,540161560,18490,18490,18490,18490,0
|
|
20240105,163800,540161560,18490,18490,18490,18490,0
|
|
20240105,163700,540161560,18490,18490,18490,18490,0
|
|
20240105,163600,540161560,18490,18490,18490,18490,0
|
|
20240105,163500,540161560,18490,18490,18490,18490,0
|
|
20240105,163400,540161560,18490,18490,18490,18490,0
|
|
20240105,163300,540161560,18490,18490,18490,18490,0
|
|
20240105,163200,540161560,18490,18490,18490,18490,0
|
|
20240105,163100,540161560,18490,18490,18490,18490,0
|
|
20240105,163000,540161560,18490,18490,18490,18490,0
|
|
20240105,162900,540161560,18490,18490,18490,18490,0
|
|
20240105,162800,540161560,18490,18490,18490,18490,0
|
|
20240105,162700,540161560,18490,18490,18490,18490,705
|
|
20240105,162600,540161560,18490,18490,18490,18490,0
|
|
20240105,162500,540161560,18490,18490,18490,18490,0
|
|
20240105,162400,540161560,18490,18490,18490,18490,0
|
|
20240105,162300,540161560,18490,18490,18490,18490,0
|
|
20240105,162200,540161560,18490,18490,18490,18490,0
|
|
20240105,162100,540161560,18490,18490,18490,18490,0
|
|
20240105,162000,540161560,18490,18490,18490,18490,0
|
|
20240105,161900,540161560,18490,18490,18490,18490,0
|
|
20240105,161800,540161560,18490,18490,18490,18490,0
|
|
20240105,161700,540161560,18490,18490,18490,18490,0
|
|
20240105,161600,540161560,18490,18490,18490,18490,0
|
|
20240105,161500,540161560,18490,18490,18490,18490,0
|
|
20240105,161400,540161560,18490,18490,18490,18490,0
|
|
20240105,161300,540161560,18490,18490,18490,18490,0
|
|
20240105,161200,540161560,18490,18490,18490,18490,0
|
|
20240105,161100,540161560,18490,18490,18490,18490,0
|
|
20240105,161000,540161560,18490,18490,18490,18490,0
|
|
20240105,160900,540161560,18490,18490,18490,18490,0
|
|
20240105,160800,540161560,18490,18490,18490,18490,0
|
|
20240105,160700,540161560,18490,18490,18490,18490,0
|
|
20240105,160600,540161560,18490,18490,18490,18490,0
|
|
20240105,160500,540161560,18490,18490,18490,18490,0
|
|
20240105,160400,540161560,18490,18490,18490,18490,0
|
|
20240105,160300,540161560,18490,18490,18490,18490,0
|
|
20240105,160200,540161560,18490,18490,18490,18490,0
|
|
20240105,160100,540161560,18490,18490,18490,18490,0
|
|
20240105,160000,540161560,18490,18490,18490,18490,0
|
|
20240105,155900,540161560,18490,18490,18490,18490,0
|
|
20240105,155800,540161560,18490,18490,18490,18490,0
|
|
20240105,155700,540161560,18490,18490,18490,18490,705
|
|
20240105,155600,540161560,18490,18490,18490,18490,0
|
|
20240105,155500,540161560,18490,18490,18490,18490,0
|
|
20240105,155400,540161560,18490,18490,18490,18490,0
|
|
20240105,155300,540161560,18490,18490,18490,18490,0
|
|
20240105,155200,540161560,18490,18490,18490,18490,0
|
|
20240105,155100,540161560,18490,18490,18490,18490,0
|
|
20240105,155000,540161560,18490,18490,18490,18490,0
|
|
20240105,154900,540161560,18490,18490,18490,18490,0
|
|
20240105,154800,540161560,18490,18490,18490,18490,0
|
|
20240105,154700,540161560,18490,18490,18490,18490,0
|
|
20240105,154600,540161560,18490,18490,18490,18490,0
|
|
20240105,154500,540161560,18490,18490,18490,18490,0
|
|
20240105,154400,540161560,18490,18490,18490,18490,0
|
|
20240105,154300,540161560,18490,18490,18490,18490,0
|
|
20240105,154200,540161560,18490,18490,18490,18490,0
|
|
20240105,154100,540161560,18490,18490,18490,18490,0
|
|
20240105,154000,540161560,18490,18490,18490,18490,0
|
|
20240105,153900,540161560,18490,18490,18490,18490,0
|
|
20240105,153800,540161560,18490,18490,18490,18490,0
|
|
20240105,153700,540161560,18490,18490,18490,18490,0
|
|
20240105,153600,540161560,18490,18490,18490,18490,0
|
|
20240105,153500,540161560,18490,18490,18490,18490,0
|
|
20240105,153400,540161560,18490,18490,18490,18490,0
|
|
20240105,153300,540161560,18490,18490,18490,18490,0
|
|
20240105,153200,540161560,18490,18490,18490,18490,0
|
|
20240105,153100,540161560,18490,18490,18490,18490,0
|
|
20240105,153000,540161560,18490,18490,18490,18490,705
|
|
20240105,152900,527126110,18460,18460,18460,18460,0
|
|
20240105,152800,527126110,18460,18460,18460,18460,0
|
|
20240105,152700,527126110,18460,18460,18460,18460,0
|
|
20240105,152600,527126110,18460,18460,18460,18460,0
|
|
20240105,152500,527126110,18460,18460,18460,18460,0
|
|
20240105,152400,527126110,18460,18460,18460,18460,0
|
|
20240105,152300,527126110,18460,18460,18460,18460,0
|
|
20240105,152200,527126110,18460,18460,18460,18460,0
|
|
20240105,152100,527126110,18460,18460,18460,18460,0
|
|
20240105,152000,527126110,18460,18460,18460,18460,0
|
|
20240105,151900,527126110,18460,18440,18460,18440,27
|
|
20240105,151800,526627730,18430,18440,18460,18430,70
|
|
20240105,151700,525337230,18460,18430,18460,18430,48
|
|
20240105,151600,524452530,18430,18450,18450,18430,35
|
|
20240105,151500,523807140,18450,18440,18450,18440,64
|
|
20240105,151400,522626730,18430,18430,18430,18430,20
|
|
20240105,151300,522258130,18430,18430,18430,18430,39
|
|
20240105,151200,521539360,18430,18440,18440,18430,40
|
|
20240105,151100,520802010,18440,18440,18440,18440,39
|
|
20240105,151000,520082850,18460,18460,18460,18460,14
|
|
20240105,150900,519824410,18450,18440,18500,18440,45
|
|
20240105,150800,518994340,18510,18440,18510,18440,30
|
|
20240105,150700,518441070,18510,18470,18510,18460,29
|
|
20240105,150600,517905540,18470,18460,18510,18460,51
|
|
20240105,150500,516962870,18440,18450,18510,18440,47
|
|
20240105,150400,516094070,18510,18450,18510,18440,38
|
|
20240105,150300,515393040,18510,18440,18510,18440,53
|
|
20240105,150200,514415560,18450,18430,18450,18430,40
|
|
20240105,150100,513678040,18430,18430,18450,18430,21
|
|
20240105,150000,513290990,18430,18450,18450,18430,4
|
|
20240105,145900,513217210,18450,18440,18450,18440,34
|
|
20240105,145800,512590090,18440,18510,18510,18430,48
|
|
20240105,145700,511705190,18440,18460,18510,18430,59
|
|
20240105,145600,510617130,18440,18470,18470,18440,75
|
|
20240105,145500,509233160,18510,18440,18510,18440,40
|
|
20240105,145400,508494880,18510,18440,18510,18440,41
|
|
20240105,145300,507738050,18440,18440,18440,18440,32
|
|
20240105,145200,507147970,18440,18440,18470,18440,56
|
|
20240105,145100,506115300,18440,18440,18440,18430,21
|
|
20240105,145000,505728240,18440,18460,18460,18440,51
|
|
20240105,144900,504787260,18430,18430,18430,18430,19
|
|
20240105,144800,504437090,18440,18440,18440,18440,35
|
|
20240105,144700,503791690,18440,18470,18470,18440,16
|
|
20240105,144600,503496270,18470,18470,18470,18470,33
|
|
20240105,144500,502886760,18490,18500,18500,18490,76
|
|
20240105,144400,501480860,18500,18500,18500,18500,19
|
|
20240105,144300,501129360,18500,18500,18500,18500,233
|
|
20240105,144200,496818860,18500,18500,18500,18500,13
|
|
20240105,144100,496578360,18510,18530,18530,18510,34
|
|
20240105,144000,495949000,18510,18510,18510,18510,8
|
|
20240105,143900,495800920,18510,18510,18510,18510,100
|
|
20240105,143800,493949920,18530,18530,18530,18520,79
|
|
20240105,143700,492486420,18530,18540,18540,18530,109
|
|
20240105,143600,490465940,18540,18540,18540,18540,0
|
|
20240105,143500,490465940,18540,18540,18540,18540,0
|
|
20240105,143400,490465940,18540,18540,18540,18540,11
|
|
20240105,143300,490262000,18540,18540,18540,18540,13
|
|
20240105,143200,490020980,18540,18540,18540,18540,12
|
|
20240105,143100,489798500,18590,18590,18590,18590,6
|
|
20240105,143000,489686960,18540,18550,18550,18540,15
|
|
20240105,142900,489408800,18560,18560,18560,18560,0
|
|
20240105,142800,489408800,18560,18560,18560,18560,0
|
|
20240105,142700,489408800,18560,18560,18560,18560,32
|
|
20240105,142600,488814880,18560,18560,18560,18560,0
|
|
20240105,142500,488814880,18560,18560,18560,18560,3
|
|
20240105,142400,488759200,18560,18560,18560,18560,20
|
|
20240105,142300,488388000,18560,18560,18560,18560,21
|
|
20240105,142200,487998240,18560,18560,18560,18560,0
|
|
20240105,142100,487998240,18560,18560,18560,18560,31
|
|
20240105,142000,487422880,18590,18590,18590,18590,0
|
|
20240105,141900,487422880,18590,18590,18590,18590,1
|
|
20240105,141800,487404290,18580,18590,18590,18580,44
|
|
20240105,141700,486586620,18590,18590,18590,18590,0
|
|
20240105,141600,486586620,18590,18610,18610,18590,77
|
|
20240105,141500,485155030,18610,18610,18610,18610,0
|
|
20240105,141400,485155030,18610,18610,18610,18610,0
|
|
20240105,141300,485155030,18610,18610,18610,18610,0
|
|
20240105,141200,485155030,18610,18610,18610,18610,0
|
|
20240105,141100,485155030,18610,18610,18610,18610,1
|
|
20240105,141000,485136420,18530,18530,18530,18530,0
|
|
20240105,140900,485136420,18530,18530,18530,18530,13
|
|
20240105,140800,484895530,18530,18570,18570,18530,219
|
|
20240105,140700,480835400,18610,18600,18610,18600,34
|
|
20240105,140600,480202950,18540,18540,18540,18540,0
|
|
20240105,140500,480202950,18540,18560,18560,18540,251
|
|
20240105,140400,475547980,18560,18560,18560,18560,37
|
|
20240105,140300,474861260,18600,18600,18600,18600,3
|
|
20240105,140200,474805460,18600,18600,18600,18600,0
|
|
20240105,140100,474805460,18600,18600,18600,18600,259
|
|
20240105,140000,469988060,18610,18610,18610,18610,0
|
|
20240105,135900,469988060,18610,18610,18610,18610,1
|
|
20240105,135800,469969450,18600,18570,18600,18570,587
|
|
20240105,135700,459053470,18570,18570,18570,18570,28
|
|
20240105,135600,458533510,18560,18560,18560,18560,0
|
|
20240105,135500,458533510,18560,18560,18560,18560,0
|
|
20240105,135400,458533510,18560,18560,18560,18560,0
|
|
20240105,135300,458533510,18560,18560,18560,18560,0
|
|
20240105,135200,458533510,18560,18560,18560,18560,0
|
|
20240105,135100,458533510,18560,18560,18560,18560,0
|
|
20240105,135000,458533510,18560,18580,18580,18560,728
|
|
20240105,134900,445013380,18590,18590,18590,18590,0
|
|
20240105,134800,445013380,18590,18590,18590,18590,0
|
|
20240105,134700,445013380,18590,18590,18590,18590,0
|
|
20240105,134600,445013380,18590,18590,18590,18590,10
|
|
20240105,134500,444827480,18590,18590,18590,18590,0
|
|
20240105,134400,444827480,18590,18590,18590,18590,0
|
|
20240105,134300,444827480,18590,18590,18590,18590,325
|
|
20240105,134200,438785730,18600,18600,18600,18600,0
|
|
20240105,134100,438785730,18600,18600,18600,18600,0
|
|
20240105,134000,438785730,18600,18600,18600,18600,55
|
|
20240105,133900,437762730,18600,18600,18600,18600,0
|
|
20240105,133800,437762730,18600,18600,18600,18600,0
|
|
20240105,133700,437762730,18600,18600,18600,18600,1
|
|
20240105,133600,437744130,18600,18600,18600,18600,0
|
|
20240105,133500,437744130,18600,18600,18600,18600,28
|
|
20240105,133400,437223330,18590,18590,18600,18590,41
|
|
20240105,133300,436461130,18590,18590,18590,18590,8
|
|
20240105,133200,436312410,18600,18600,18600,18600,0
|
|
20240105,133100,436312410,18600,18600,18600,18600,0
|
|
20240105,133000,436312410,18600,18590,18600,18590,42
|
|
20240105,132900,435531360,18590,18590,18590,18590,4
|
|
20240105,132800,435457000,18600,18600,18600,18600,1
|
|
20240105,132700,435438400,18590,18590,18590,18590,21
|
|
20240105,132600,435048010,18600,18600,18600,18600,0
|
|
20240105,132500,435048010,18600,18600,18600,18600,1
|
|
20240105,132400,435029410,18590,18590,18590,18590,7
|
|
20240105,132300,434899280,18600,18600,18600,18600,0
|
|
20240105,132200,434899280,18600,18600,18600,18600,1
|
|
20240105,132100,434880680,18590,18590,18590,18590,190
|
|
20240105,132000,431348580,18590,18590,18590,18590,42
|
|
20240105,131900,430567800,18590,18600,18600,18590,17
|
|
20240105,131800,430251660,18600,18600,18600,18600,0
|
|
20240105,131700,430251660,18600,18600,18600,18600,0
|
|
20240105,131600,430251660,18600,18600,18600,18600,0
|
|
20240105,131500,430251660,18600,18610,18610,18600,32
|
|
20240105,131400,429656150,18610,18610,18610,18610,100
|
|
20240105,131300,427795150,18620,18620,18620,18620,0
|
|
20240105,131200,427795150,18620,18610,18620,18610,83
|
|
20240105,131100,426250380,18580,18580,18580,18580,0
|
|
20240105,131000,426250380,18580,18580,18580,18580,0
|
|
20240105,130900,426250380,18580,18610,18610,18580,408
|
|
20240105,130800,418662370,18630,18630,18630,18630,0
|
|
20240105,130700,418662370,18630,18630,18630,18630,0
|
|
20240105,130600,418662370,18630,18630,18630,18630,0
|
|
20240105,130500,418662370,18630,18630,18630,18630,2
|
|
20240105,130400,418625110,18630,18620,18630,18600,490
|
|
20240105,130300,409503340,18630,18630,18630,18630,0
|
|
20240105,130200,409503340,18630,18630,18630,18630,1
|
|
20240105,130100,409484710,18620,18620,18620,18620,0
|
|
20240105,130000,409484710,18620,18620,18620,18620,9
|
|
20240105,125900,409317130,18620,18620,18620,18620,0
|
|
20240105,125800,409317130,18620,18620,18620,18620,0
|
|
20240105,125700,409317130,18620,18620,18620,18620,0
|
|
20240105,125600,409317130,18620,18620,18620,18620,76
|
|
20240105,125500,407902010,18620,18620,18620,18620,0
|
|
20240105,125400,407902010,18620,18620,18620,18620,1
|
|
20240105,125300,407883390,18620,18620,18620,18620,0
|
|
20240105,125200,407883390,18620,18620,18620,18620,127
|
|
20240105,125100,405518650,18630,18630,18630,18630,0
|
|
20240105,125000,405518650,18630,18620,18630,18620,46
|
|
20240105,124900,404661810,18630,18630,18630,18630,0
|
|
20240105,124800,404661810,18630,18630,18630,18630,336
|
|
20240105,124700,398402130,18630,18630,18630,18630,85
|
|
20240105,124600,396818580,18640,18640,18640,18640,50
|
|
20240105,124500,395886580,18640,18640,18640,18640,0
|
|
20240105,124400,395886580,18640,18640,18640,18640,71
|
|
20240105,124300,394563140,18640,18640,18640,18640,0
|
|
20240105,124200,394563140,18640,18640,18640,18640,5
|
|
20240105,124100,394469940,18670,18670,18670,18670,0
|
|
20240105,124000,394469940,18670,18670,18670,18670,0
|
|
20240105,123900,394469940,18670,18670,18670,18670,0
|
|
20240105,123800,394469940,18670,18670,18670,18670,0
|
|
20240105,123700,394469940,18670,18670,18670,18670,0
|
|
20240105,123600,394469940,18670,18670,18670,18670,0
|
|
20240105,123500,394469940,18670,18670,18670,18670,0
|
|
20240105,123400,394469940,18670,18660,18670,18660,30
|
|
20240105,123300,393910120,18660,18660,18660,18660,1
|
|
20240105,123200,393891460,18660,18660,18660,18660,0
|
|
20240105,123100,393891460,18660,18660,18660,18660,0
|
|
20240105,123000,393891460,18660,18660,18660,18620,72
|
|
20240105,122900,392547980,18660,18660,18660,18660,5
|
|
20240105,122800,392454680,18660,18660,18660,18660,0
|
|
20240105,122700,392454680,18660,18660,18660,18660,0
|
|
20240105,122600,392454680,18660,18660,18660,18660,0
|
|
20240105,122500,392454680,18660,18660,18660,18660,0
|
|
20240105,122400,392454680,18660,18660,18660,18660,30
|
|
20240105,122300,391894880,18630,18630,18630,18630,0
|
|
20240105,122200,391894880,18630,18630,18630,18630,0
|
|
20240105,122100,391894880,18630,18630,18630,18630,0
|
|
20240105,122000,391894880,18630,18630,18630,18630,2666
|
|
20240105,121900,342227300,18630,18630,18630,18630,27
|
|
20240105,121800,341724290,18620,18620,18620,18620,0
|
|
20240105,121700,341724290,18620,18620,18620,18620,0
|
|
20240105,121600,341724290,18620,18620,18620,18620,0
|
|
20240105,121500,341724290,18620,18620,18620,18620,0
|
|
20240105,121400,341724290,18620,18630,18630,18620,115
|
|
20240105,121300,339581990,18630,18630,18630,18630,0
|
|
20240105,121200,339581990,18630,18630,18630,18630,0
|
|
20240105,121100,339581990,18630,18630,18630,18630,0
|
|
20240105,121000,339581990,18630,18630,18630,18630,0
|
|
20240105,120900,339581990,18630,18630,18630,18630,0
|
|
20240105,120800,339581990,18630,18630,18630,18630,2
|
|
20240105,120700,339544730,18610,18620,18620,18610,288
|
|
20240105,120600,334183740,18630,18630,18630,18630,0
|
|
20240105,120500,334183740,18630,18630,18630,18630,0
|
|
20240105,120400,334183740,18630,18630,18630,18630,0
|
|
20240105,120300,334183740,18630,18630,18630,18630,28
|
|
20240105,120200,333662100,18620,18620,18620,18620,0
|
|
20240105,120100,333662100,18620,18620,18620,18620,0
|
|
20240105,120000,333662100,18620,18620,18620,18620,1
|
|
20240105,115900,333643480,18620,18620,18620,18620,0
|
|
20240105,115800,333643480,18620,18620,18620,18620,0
|
|
20240105,115700,333643480,18620,18620,18620,18620,28
|
|
20240105,115600,333122120,18620,18620,18620,18620,0
|
|
20240105,115500,333122120,18620,18620,18620,18620,1
|
|
20240105,115400,333103500,18620,18620,18620,18620,1
|
|
20240105,115300,333084880,18620,18620,18620,18620,27
|
|
20240105,115200,332582140,18620,18620,18620,18620,0
|
|
20240105,115100,332582140,18620,18620,18620,18620,0
|
|
20240105,115000,332582140,18620,18620,18620,18620,0
|
|
20240105,114900,332582140,18620,18620,18620,18620,1
|
|
20240105,114800,332563520,18610,18610,18610,18610,100
|
|
20240105,114700,330702520,18610,18610,18610,18610,100
|
|
20240105,114600,328841520,18620,18620,18620,18620,0
|
|
20240105,114500,328841520,18620,18610,18620,18610,16
|
|
20240105,114400,328543640,18620,18620,18620,18620,1
|
|
20240105,114300,328525020,18620,18620,18620,18620,300
|
|
20240105,114200,322939020,18620,18620,18620,18620,0
|
|
20240105,114100,322939020,18620,18620,18620,18620,0
|
|
20240105,114000,322939020,18620,18620,18620,18620,64
|
|
20240105,113900,321747340,18620,18620,18620,18620,94
|
|
20240105,113800,319997060,18620,18620,18620,18620,0
|
|
20240105,113700,319997060,18620,18620,18620,18620,0
|
|
20240105,113600,319997060,18620,18620,18620,18620,0
|
|
20240105,113500,319997060,18620,18620,18620,18620,0
|
|
20240105,113400,319997060,18620,18620,18620,18620,180
|
|
20240105,113300,316645460,18620,18610,18620,18610,224
|
|
20240105,113200,312476810,18610,18610,18610,18610,1
|
|
20240105,113100,312458200,18610,18610,18610,18610,181
|
|
20240105,113000,309089790,18610,18610,18610,18610,0
|
|
20240105,112900,309089790,18610,18630,18630,18610,507
|
|
20240105,112800,299648880,18630,18650,18650,18630,56
|
|
20240105,112700,298604500,18670,18670,18670,18670,0
|
|
20240105,112600,298604500,18670,18670,18670,18670,0
|
|
20240105,112500,298604500,18670,18670,18670,18670,0
|
|
20240105,112400,298604500,18670,18670,18670,18670,0
|
|
20240105,112300,298604500,18670,18670,18670,18670,0
|
|
20240105,112200,298604500,18670,18670,18670,18670,5
|
|
20240105,112100,298511150,18620,18620,18620,18620,0
|
|
20240105,112000,298511150,18620,18620,18620,18620,0
|
|
20240105,111900,298511150,18620,18620,18620,18620,96
|
|
20240105,111800,296723630,18620,18620,18620,18620,0
|
|
20240105,111700,296723630,18620,18620,18620,18620,1
|
|
20240105,111600,296705010,18650,18660,18660,18650,334
|
|
20240105,111500,290475040,18660,18660,18660,18660,18
|
|
20240105,111400,290139160,18670,18660,18670,18660,21
|
|
20240105,111300,289747200,18660,18660,18660,18660,7
|
|
20240105,111200,289616580,18670,18670,18670,18670,30
|
|
20240105,111100,289056480,18670,18670,18670,18670,119
|
|
20240105,111000,286834750,18670,18670,18670,18670,7
|
|
20240105,110900,286704060,18690,18690,18690,18690,30
|
|
20240105,110800,286143360,18670,18670,18670,18670,0
|
|
20240105,110700,286143360,18670,18670,18670,18670,1
|
|
20240105,110600,286124690,18660,18660,18660,18660,0
|
|
20240105,110500,286124690,18660,18660,18660,18660,16
|
|
20240105,110400,285826130,18660,18660,18660,18660,51
|
|
20240105,110300,284874470,18660,18660,18660,18660,20
|
|
20240105,110200,284501270,18660,18660,18660,18660,10
|
|
20240105,110100,284314670,18680,18690,18690,18670,61
|
|
20240105,110000,283175220,18690,18650,18690,18650,11
|
|
20240105,105900,282970030,18650,18650,18650,18650,105
|
|
20240105,105800,281011780,18650,18650,18650,18650,0
|
|
20240105,105700,281011780,18650,18650,18650,18650,1
|
|
20240105,105600,280993130,18650,18640,18650,18640,50
|
|
20240105,105500,280061110,18650,18650,18650,18650,3
|
|
20240105,105400,280005160,18690,18690,18690,18690,0
|
|
20240105,105300,280005160,18690,18670,18690,18670,56
|
|
20240105,105200,278959620,18690,18690,18690,18690,1
|
|
20240105,105100,278940930,18640,18640,18640,18640,0
|
|
20240105,105000,278940930,18640,18630,18640,18630,453
|
|
20240105,104900,270497920,18630,18630,18630,18630,14
|
|
20240105,104800,270237100,18630,18630,18640,18630,104
|
|
20240105,104700,268299570,18630,18630,18630,18630,49
|
|
20240105,104600,267386700,18630,18630,18630,18630,60
|
|
20240105,104500,266268900,18640,18640,18640,18640,1
|
|
20240105,104400,266250260,18640,18640,18640,18640,0
|
|
20240105,104300,266250260,18640,18640,18640,18640,0
|
|
20240105,104200,266250260,18640,18640,18640,18640,0
|
|
20240105,104100,266250260,18640,18640,18640,18640,17
|
|
20240105,104000,265933380,18640,18640,18640,18640,30
|
|
20240105,103900,265374180,18640,18640,18640,18640,1
|
|
20240105,103800,265355540,18640,18640,18640,18640,1
|
|
20240105,103700,265336900,18610,18610,18610,18610,0
|
|
20240105,103600,265336900,18610,18610,18610,18610,30
|
|
20240105,103500,264778600,18640,18640,18640,18640,0
|
|
20240105,103400,264778600,18640,18640,18640,18640,0
|
|
20240105,103300,264778600,18640,18620,18640,18620,35
|
|
20240105,103200,264126880,18620,18620,18620,18620,1
|
|
20240105,103100,264108260,18620,18620,18620,18620,3
|
|
20240105,103000,264052400,18640,18640,18640,18640,28
|
|
20240105,102900,263530480,18630,18630,18630,18630,1
|
|
20240105,102800,263511850,18690,18690,18690,18690,1
|
|
20240105,102700,263493160,18690,18690,18690,18690,2
|
|
20240105,102600,263455780,18670,18670,18670,18670,0
|
|
20240105,102500,263455780,18670,18670,18670,18670,0
|
|
20240105,102400,263455780,18670,18670,18670,18670,0
|
|
20240105,102300,263455780,18670,18670,18670,18670,0
|
|
20240105,102200,263455780,18670,18670,18670,18670,4
|
|
20240105,102100,263381100,18670,18670,18670,18670,0
|
|
20240105,102000,263381100,18670,18680,18680,18670,74
|
|
20240105,101900,261999070,18700,18690,18700,18690,364
|
|
20240105,101800,255193080,18670,18670,18670,18670,4
|
|
20240105,101700,255118400,18630,18630,18630,18630,0
|
|
20240105,101600,255118400,18630,18630,18630,18630,0
|
|
20240105,101500,255118400,18630,18630,18630,18630,1
|
|
20240105,101400,255099770,18630,18630,18630,18630,0
|
|
20240105,101300,255099770,18630,18630,18630,18630,10
|
|
20240105,101200,254913470,18630,18630,18630,18630,1
|
|
20240105,101100,254894840,18600,18580,18600,18580,146
|
|
20240105,101000,252181560,18580,18580,18580,18580,0
|
|
20240105,100900,252181560,18580,18580,18580,18580,56
|
|
20240105,100800,251141080,18590,18590,18590,18590,0
|
|
20240105,100700,251141080,18590,18590,18590,18590,0
|
|
20240105,100600,251141080,18590,18590,18590,18590,0
|
|
20240105,100500,251141080,18590,18590,18590,18590,50
|
|
20240105,100400,250211580,18590,18590,18590,18590,0
|
|
20240105,100300,250211580,18590,18570,18590,18570,2
|
|
20240105,100200,250174420,18570,18590,18590,18570,243
|
|
20240105,100100,245661240,18600,18590,18600,18590,2
|
|
20240105,100000,245624050,18590,18620,18620,18590,331
|
|
20240105,095900,239466040,18630,18630,18630,18630,0
|
|
20240105,095800,239466040,18630,18640,18640,18630,212
|
|
20240105,095700,235516470,18630,18650,18650,18630,199
|
|
20240105,095600,231807550,18640,18640,18640,18640,0
|
|
20240105,095500,231807550,18640,18640,18640,18640,0
|
|
20240105,095400,231807550,18640,18640,18640,18640,1
|
|
20240105,095300,231788910,18640,18640,18640,18640,0
|
|
20240105,095200,231788910,18640,18650,18650,18640,70
|
|
20240105,095100,230484050,18670,18670,18670,18670,0
|
|
20240105,095000,230484050,18670,18700,18700,18670,103
|
|
20240105,094900,228559900,18700,18680,18700,18680,10
|
|
20240105,094800,228372960,18700,18710,18710,18700,57
|
|
20240105,094700,227306660,18710,18710,18710,18710,2
|
|
20240105,094600,227269240,18720,18720,18720,18720,1
|
|
20240105,094500,227250520,18720,18720,18720,18720,28
|
|
20240105,094400,226726360,18720,18720,18720,18720,52
|
|
20240105,094300,225752920,18740,18740,18740,18740,1
|
|
20240105,094200,225734180,18740,18720,18740,18720,389
|
|
20240105,094100,218447570,18710,18700,18710,18700,286
|
|
20240105,094000,213096680,18680,18680,18680,18680,35
|
|
20240105,093900,212442880,18680,18680,18680,18680,28
|
|
20240105,093800,211919840,18700,18700,18700,18700,5
|
|
20240105,093700,211826340,18700,18700,18700,18700,0
|
|
20240105,093600,211826340,18700,18710,18710,18700,59
|
|
20240105,093500,210722460,18710,18710,18710,18710,524
|
|
20240105,093400,200918420,18710,18710,18720,18710,107
|
|
20240105,093300,198915650,18720,18720,18720,18720,2
|
|
20240105,093200,198878210,18710,18710,18710,18710,13
|
|
20240105,093100,198634980,18720,18710,18720,18710,113
|
|
20240105,093000,196520320,18720,18720,18730,18720,156
|
|
20240105,092900,193599990,18720,18730,18730,18700,111
|
|
20240105,092800,191522120,18720,18720,18720,18700,17
|
|
20240105,092700,191204040,18700,18670,18710,18670,1181
|
|
20240105,092600,169128680,18670,18670,18670,18650,139
|
|
20240105,092500,166533570,18670,18670,18670,18670,11
|
|
20240105,092400,166328200,18670,18670,18670,18670,7
|
|
20240105,092300,166197510,18670,18620,18670,18620,2161
|
|
20240105,092200,125921280,18620,18620,18620,18620,30
|
|
20240105,092100,125362680,18620,18620,18620,18610,176
|
|
20240105,092000,122085610,18620,18620,18620,18620,1
|
|
20240105,091900,122066990,18620,18610,18620,18610,152
|
|
20240105,091800,119237510,18610,18610,18630,18610,551
|
|
20240105,091700,108978440,18610,18570,18610,18570,808
|
|
20240105,091600,93952810,18580,18580,18580,18580,0
|
|
20240105,091500,93952810,18580,18530,18590,18530,25
|
|
20240105,091400,93488350,18520,18580,18580,18520,5
|
|
20240105,091300,93395630,18520,18520,18580,18520,98
|
|
20240105,091200,91575810,18520,18520,18520,18520,0
|
|
20240105,091100,91575810,18520,18520,18520,18520,4
|
|
20240105,091000,91501730,18510,18520,18580,18510,209
|
|
20240105,090900,87632200,18580,18580,18580,18580,1
|
|
20240105,090800,87613620,18580,18570,18580,18570,33
|
|
20240105,090700,87000530,18580,18580,18580,18580,1
|
|
20240105,090600,86981950,18580,18600,18600,18580,11
|
|
20240105,090500,86777370,18600,18560,18600,18560,438
|
|
20240105,090400,78637050,18600,18600,18600,18600,194
|
|
20240105,090300,75028650,18630,18570,18640,18570,1360
|
|
20240105,090200,49728480,18560,18470,18560,18470,2163
|
|
20240105,090100,9640420,18380,18500,18500,18380,240
|
|
20240105,090000,5217000,18500,18500,18500,18500,282
|