683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,202000,672797060,18680,18680,18680,18680,914
|
|
20240103,201900,672797060,18680,18680,18680,18680,0
|
|
20240103,201800,672797060,18680,18680,18680,18680,0
|
|
20240103,201700,672797060,18680,18680,18680,18680,0
|
|
20240103,201600,672797060,18680,18680,18680,18680,0
|
|
20240103,201500,672797060,18680,18680,18680,18680,0
|
|
20240103,201400,672797060,18680,18680,18680,18680,0
|
|
20240103,201300,672797060,18680,18680,18680,18680,0
|
|
20240103,201200,672797060,18680,18680,18680,18680,0
|
|
20240103,201100,672797060,18680,18680,18680,18680,0
|
|
20240103,201000,672797060,18680,18680,18680,18680,0
|
|
20240103,200900,672797060,18680,18680,18680,18680,0
|
|
20240103,200800,672797060,18680,18680,18680,18680,0
|
|
20240103,200700,672797060,18680,18680,18680,18680,0
|
|
20240103,200600,672797060,18680,18680,18680,18680,0
|
|
20240103,200500,672797060,18680,18680,18680,18680,0
|
|
20240103,200400,672797060,18680,18680,18680,18680,0
|
|
20240103,200300,672797060,18680,18680,18680,18680,0
|
|
20240103,200200,672797060,18680,18680,18680,18680,0
|
|
20240103,200100,672797060,18680,18680,18680,18680,0
|
|
20240103,200000,672797060,18680,18680,18680,18680,0
|
|
20240103,195900,672797060,18680,18680,18680,18680,0
|
|
20240103,195800,672797060,18680,18680,18680,18680,0
|
|
20240103,195700,672797060,18680,18680,18680,18680,0
|
|
20240103,195600,672797060,18680,18680,18680,18680,0
|
|
20240103,195500,672797060,18680,18680,18680,18680,0
|
|
20240103,195400,672797060,18680,18680,18680,18680,0
|
|
20240103,195300,672797060,18680,18680,18680,18680,0
|
|
20240103,195200,672797060,18680,18680,18680,18680,0
|
|
20240103,195100,672797060,18680,18680,18680,18680,0
|
|
20240103,195000,672797060,18680,18680,18680,18680,914
|
|
20240103,194900,672797060,18680,18680,18680,18680,0
|
|
20240103,194800,672797060,18680,18680,18680,18680,0
|
|
20240103,194700,672797060,18680,18680,18680,18680,0
|
|
20240103,194600,672797060,18680,18680,18680,18680,0
|
|
20240103,194500,672797060,18680,18680,18680,18680,0
|
|
20240103,194400,672797060,18680,18680,18680,18680,0
|
|
20240103,194300,672797060,18680,18680,18680,18680,0
|
|
20240103,194200,672797060,18680,18680,18680,18680,0
|
|
20240103,194100,672797060,18680,18680,18680,18680,0
|
|
20240103,194000,672797060,18680,18680,18680,18680,0
|
|
20240103,193900,672797060,18680,18680,18680,18680,0
|
|
20240103,193800,672797060,18680,18680,18680,18680,0
|
|
20240103,193700,672797060,18680,18680,18680,18680,0
|
|
20240103,193600,672797060,18680,18680,18680,18680,0
|
|
20240103,193500,672797060,18680,18680,18680,18680,0
|
|
20240103,193400,672797060,18680,18680,18680,18680,0
|
|
20240103,193300,672797060,18680,18680,18680,18680,0
|
|
20240103,193200,672797060,18680,18680,18680,18680,0
|
|
20240103,193100,672797060,18680,18680,18680,18680,0
|
|
20240103,193000,672797060,18680,18680,18680,18680,0
|
|
20240103,192900,672797060,18680,18680,18680,18680,0
|
|
20240103,192800,672797060,18680,18680,18680,18680,0
|
|
20240103,192700,672797060,18680,18680,18680,18680,0
|
|
20240103,192600,672797060,18680,18680,18680,18680,0
|
|
20240103,192500,672797060,18680,18680,18680,18680,0
|
|
20240103,192400,672797060,18680,18680,18680,18680,0
|
|
20240103,192300,672797060,18680,18680,18680,18680,0
|
|
20240103,192200,672797060,18680,18680,18680,18680,0
|
|
20240103,192100,672797060,18680,18680,18680,18680,0
|
|
20240103,192000,672797060,18680,18680,18680,18680,914
|
|
20240103,191900,672797060,18680,18680,18680,18680,0
|
|
20240103,191800,672797060,18680,18680,18680,18680,0
|
|
20240103,191700,672797060,18680,18680,18680,18680,0
|
|
20240103,191600,672797060,18680,18680,18680,18680,0
|
|
20240103,191500,672797060,18680,18680,18680,18680,0
|
|
20240103,191400,672797060,18680,18680,18680,18680,0
|
|
20240103,191300,672797060,18680,18680,18680,18680,0
|
|
20240103,191200,672797060,18680,18680,18680,18680,0
|
|
20240103,191100,672797060,18680,18680,18680,18680,0
|
|
20240103,191000,672797060,18680,18680,18680,18680,0
|
|
20240103,190900,672797060,18680,18680,18680,18680,0
|
|
20240103,190800,672797060,18680,18680,18680,18680,0
|
|
20240103,190700,672797060,18680,18680,18680,18680,0
|
|
20240103,190600,672797060,18680,18680,18680,18680,0
|
|
20240103,190500,672797060,18680,18680,18680,18680,0
|
|
20240103,190400,672797060,18680,18680,18680,18680,0
|
|
20240103,190300,672797060,18680,18680,18680,18680,0
|
|
20240103,190200,672797060,18680,18680,18680,18680,0
|
|
20240103,190100,672797060,18680,18680,18680,18680,0
|
|
20240103,190000,672797060,18680,18680,18680,18680,0
|
|
20240103,185900,672797060,18680,18680,18680,18680,0
|
|
20240103,185800,672797060,18680,18680,18680,18680,0
|
|
20240103,185700,672797060,18680,18680,18680,18680,0
|
|
20240103,185600,672797060,18680,18680,18680,18680,0
|
|
20240103,185500,672797060,18680,18680,18680,18680,0
|
|
20240103,185400,672797060,18680,18680,18680,18680,0
|
|
20240103,185300,672797060,18680,18680,18680,18680,0
|
|
20240103,185200,672797060,18680,18680,18680,18680,0
|
|
20240103,185100,672797060,18680,18680,18680,18680,0
|
|
20240103,185000,672797060,18680,18680,18680,18680,914
|
|
20240103,184900,672797060,18680,18680,18680,18680,0
|
|
20240103,184800,672797060,18680,18680,18680,18680,0
|
|
20240103,184700,672797060,18680,18680,18680,18680,0
|
|
20240103,184600,672797060,18680,18680,18680,18680,0
|
|
20240103,184500,672797060,18680,18680,18680,18680,0
|
|
20240103,184400,672797060,18680,18680,18680,18680,0
|
|
20240103,184300,672797060,18680,18680,18680,18680,0
|
|
20240103,184200,672797060,18680,18680,18680,18680,0
|
|
20240103,184100,672797060,18680,18680,18680,18680,0
|
|
20240103,184000,672797060,18680,18680,18680,18680,0
|
|
20240103,183900,672797060,18680,18680,18680,18680,0
|
|
20240103,183800,672797060,18680,18680,18680,18680,0
|
|
20240103,183700,672797060,18680,18680,18680,18680,0
|
|
20240103,183600,672797060,18680,18680,18680,18680,0
|
|
20240103,183500,672797060,18680,18680,18680,18680,0
|
|
20240103,183400,672797060,18680,18680,18680,18680,0
|
|
20240103,183300,672797060,18680,18680,18680,18680,0
|
|
20240103,183200,672797060,18680,18680,18680,18680,0
|
|
20240103,183100,672797060,18680,18680,18680,18680,0
|
|
20240103,183000,672797060,18680,18680,18680,18680,0
|
|
20240103,182900,672797060,18680,18680,18680,18680,0
|
|
20240103,182800,672797060,18680,18680,18680,18680,0
|
|
20240103,182700,672797060,18680,18680,18680,18680,0
|
|
20240103,182600,672797060,18680,18680,18680,18680,0
|
|
20240103,182500,672797060,18680,18680,18680,18680,0
|
|
20240103,182400,672797060,18680,18680,18680,18680,0
|
|
20240103,182300,672797060,18680,18680,18680,18680,0
|
|
20240103,182200,672797060,18680,18680,18680,18680,0
|
|
20240103,182100,672797060,18680,18680,18680,18680,0
|
|
20240103,182000,672797060,18680,18680,18680,18680,914
|
|
20240103,181900,672797060,18680,18680,18680,18680,0
|
|
20240103,181800,672797060,18680,18680,18680,18680,0
|
|
20240103,181700,672797060,18680,18680,18680,18680,0
|
|
20240103,181600,672797060,18680,18680,18680,18680,0
|
|
20240103,181500,672797060,18680,18680,18680,18680,0
|
|
20240103,181400,672797060,18680,18680,18680,18680,0
|
|
20240103,181300,672797060,18680,18680,18680,18680,0
|
|
20240103,181200,672797060,18680,18680,18680,18680,0
|
|
20240103,181100,672797060,18680,18680,18680,18680,0
|
|
20240103,181000,672797060,18680,18680,18680,18680,0
|
|
20240103,180900,672797060,18680,18680,18680,18680,0
|
|
20240103,180800,672797060,18680,18680,18680,18680,0
|
|
20240103,180700,672797060,18680,18680,18680,18680,0
|
|
20240103,180600,672797060,18680,18680,18680,18680,0
|
|
20240103,180500,672797060,18680,18680,18680,18680,0
|
|
20240103,180400,672797060,18680,18680,18680,18680,0
|
|
20240103,180300,672797060,18680,18680,18680,18680,0
|
|
20240103,180200,672797060,18680,18680,18680,18680,0
|
|
20240103,180100,672797060,18680,18680,18680,18680,0
|
|
20240103,180000,672797060,18680,18680,18680,18680,0
|
|
20240103,175900,672797060,18680,18680,18680,18680,0
|
|
20240103,175800,672797060,18680,18680,18680,18680,0
|
|
20240103,175700,672797060,18680,18680,18680,18680,0
|
|
20240103,175600,672797060,18680,18680,18680,18680,0
|
|
20240103,175500,672797060,18680,18680,18680,18680,0
|
|
20240103,175400,672797060,18680,18680,18680,18680,0
|
|
20240103,175300,672797060,18680,18680,18680,18680,0
|
|
20240103,175200,672797060,18680,18680,18680,18680,0
|
|
20240103,175100,672797060,18680,18680,18680,18680,0
|
|
20240103,175000,672797060,18680,18680,18680,18680,914
|
|
20240103,174900,672797060,18680,18680,18680,18680,0
|
|
20240103,174800,672797060,18680,18680,18680,18680,0
|
|
20240103,174700,672797060,18680,18680,18680,18680,0
|
|
20240103,174600,672797060,18680,18680,18680,18680,0
|
|
20240103,174500,672797060,18680,18680,18680,18680,0
|
|
20240103,174400,672797060,18680,18680,18680,18680,0
|
|
20240103,174300,672797060,18680,18680,18680,18680,0
|
|
20240103,174200,672797060,18680,18680,18680,18680,0
|
|
20240103,174100,672797060,18680,18680,18680,18680,0
|
|
20240103,174000,672797060,18680,18680,18680,18680,0
|
|
20240103,173900,672797060,18680,18680,18680,18680,0
|
|
20240103,173800,672797060,18680,18680,18680,18680,0
|
|
20240103,173700,672797060,18680,18680,18680,18680,0
|
|
20240103,173600,672797060,18680,18680,18680,18680,0
|
|
20240103,173500,672797060,18680,18680,18680,18680,0
|
|
20240103,173400,672797060,18680,18680,18680,18680,0
|
|
20240103,173300,672797060,18680,18680,18680,18680,0
|
|
20240103,173200,672797060,18680,18680,18680,18680,0
|
|
20240103,173100,672797060,18680,18680,18680,18680,0
|
|
20240103,173000,672797060,18680,18680,18680,18680,0
|
|
20240103,172900,672797060,18680,18680,18680,18680,0
|
|
20240103,172800,672797060,18680,18680,18680,18680,0
|
|
20240103,172700,672797060,18680,18680,18680,18680,0
|
|
20240103,172600,672797060,18680,18680,18680,18680,0
|
|
20240103,172500,672797060,18680,18680,18680,18680,0
|
|
20240103,172400,672797060,18680,18680,18680,18680,0
|
|
20240103,172300,672797060,18680,18680,18680,18680,0
|
|
20240103,172200,672797060,18680,18680,18680,18680,0
|
|
20240103,172100,672797060,18680,18680,18680,18680,0
|
|
20240103,172000,672797060,18680,18680,18680,18680,914
|
|
20240103,171900,672797060,18680,18680,18680,18680,0
|
|
20240103,171800,672797060,18680,18680,18680,18680,0
|
|
20240103,171700,672797060,18680,18680,18680,18680,0
|
|
20240103,171600,672797060,18680,18680,18680,18680,0
|
|
20240103,171500,672797060,18680,18680,18680,18680,0
|
|
20240103,171400,672797060,18680,18680,18680,18680,0
|
|
20240103,171300,672797060,18680,18680,18680,18680,0
|
|
20240103,171200,672797060,18680,18680,18680,18680,0
|
|
20240103,171100,672797060,18680,18680,18680,18680,0
|
|
20240103,171000,672797060,18680,18680,18680,18680,0
|
|
20240103,170900,672797060,18680,18680,18680,18680,0
|
|
20240103,170800,672797060,18680,18680,18680,18680,0
|
|
20240103,170700,672797060,18680,18680,18680,18680,0
|
|
20240103,170600,672797060,18680,18680,18680,18680,0
|
|
20240103,170500,672797060,18680,18680,18680,18680,0
|
|
20240103,170400,672797060,18680,18680,18680,18680,0
|
|
20240103,170300,672797060,18680,18680,18680,18680,0
|
|
20240103,170200,672797060,18680,18680,18680,18680,0
|
|
20240103,170100,672797060,18680,18680,18680,18680,0
|
|
20240103,170000,672797060,18680,18680,18680,18680,0
|
|
20240103,165900,672797060,18680,18680,18680,18680,0
|
|
20240103,165800,672797060,18680,18680,18680,18680,0
|
|
20240103,165700,672797060,18680,18680,18680,18680,0
|
|
20240103,165600,672797060,18680,18680,18680,18680,0
|
|
20240103,165500,672797060,18680,18680,18680,18680,0
|
|
20240103,165400,672797060,18680,18680,18680,18680,0
|
|
20240103,165300,672797060,18680,18680,18680,18680,0
|
|
20240103,165200,672797060,18680,18680,18680,18680,0
|
|
20240103,165100,672797060,18680,18680,18680,18680,0
|
|
20240103,165000,672797060,18680,18680,18680,18680,914
|
|
20240103,164900,672797060,18680,18680,18680,18680,0
|
|
20240103,164800,672797060,18680,18680,18680,18680,0
|
|
20240103,164700,672797060,18680,18680,18680,18680,0
|
|
20240103,164600,672797060,18680,18680,18680,18680,0
|
|
20240103,164500,672797060,18680,18680,18680,18680,0
|
|
20240103,164400,672797060,18680,18680,18680,18680,0
|
|
20240103,164300,672797060,18680,18680,18680,18680,0
|
|
20240103,164200,672797060,18680,18680,18680,18680,0
|
|
20240103,164100,672797060,18680,18680,18680,18680,0
|
|
20240103,164000,672797060,18680,18680,18680,18680,0
|
|
20240103,163900,672797060,18680,18680,18680,18680,0
|
|
20240103,163800,672797060,18680,18680,18680,18680,0
|
|
20240103,163700,672797060,18680,18680,18680,18680,0
|
|
20240103,163600,672797060,18680,18680,18680,18680,0
|
|
20240103,163500,672797060,18680,18680,18680,18680,0
|
|
20240103,163400,672797060,18680,18680,18680,18680,0
|
|
20240103,163300,672797060,18680,18680,18680,18680,0
|
|
20240103,163200,672797060,18680,18680,18680,18680,0
|
|
20240103,163100,672797060,18680,18680,18680,18680,0
|
|
20240103,163000,672797060,18680,18680,18680,18680,0
|
|
20240103,162900,672797060,18680,18680,18680,18680,0
|
|
20240103,162800,672797060,18680,18680,18680,18680,0
|
|
20240103,162700,672797060,18680,18680,18680,18680,0
|
|
20240103,162600,672797060,18680,18680,18680,18680,0
|
|
20240103,162500,672797060,18680,18680,18680,18680,0
|
|
20240103,162400,672797060,18680,18680,18680,18680,0
|
|
20240103,162300,672797060,18680,18680,18680,18680,0
|
|
20240103,162200,672797060,18680,18680,18680,18680,0
|
|
20240103,162100,672797060,18680,18680,18680,18680,0
|
|
20240103,162000,672797060,18680,18680,18680,18680,914
|
|
20240103,161900,672797060,18680,18680,18680,18680,0
|
|
20240103,161800,672797060,18680,18680,18680,18680,0
|
|
20240103,161700,672797060,18680,18680,18680,18680,0
|
|
20240103,161600,672797060,18680,18680,18680,18680,0
|
|
20240103,161500,672797060,18680,18680,18680,18680,0
|
|
20240103,161400,672797060,18680,18680,18680,18680,0
|
|
20240103,161300,672797060,18680,18680,18680,18680,0
|
|
20240103,161200,672797060,18680,18680,18680,18680,0
|
|
20240103,161100,672797060,18680,18680,18680,18680,0
|
|
20240103,161000,672797060,18680,18680,18680,18680,0
|
|
20240103,160900,672797060,18680,18680,18680,18680,0
|
|
20240103,160800,672797060,18680,18680,18680,18680,0
|
|
20240103,160700,672797060,18680,18680,18680,18680,0
|
|
20240103,160600,672797060,18680,18680,18680,18680,0
|
|
20240103,160500,672797060,18680,18680,18680,18680,0
|
|
20240103,160400,672797060,18680,18680,18680,18680,0
|
|
20240103,160300,672797060,18680,18680,18680,18680,0
|
|
20240103,160200,672797060,18680,18680,18680,18680,0
|
|
20240103,160100,672797060,18680,18680,18680,18680,0
|
|
20240103,160000,672797060,18680,18680,18680,18680,0
|
|
20240103,155900,672797060,18680,18680,18680,18680,0
|
|
20240103,155800,672797060,18680,18680,18680,18680,0
|
|
20240103,155700,672797060,18680,18680,18680,18680,0
|
|
20240103,155600,672797060,18680,18680,18680,18680,0
|
|
20240103,155500,672797060,18680,18680,18680,18680,0
|
|
20240103,155400,672797060,18680,18680,18680,18680,0
|
|
20240103,155300,672797060,18680,18680,18680,18680,0
|
|
20240103,155200,672797060,18680,18680,18680,18680,0
|
|
20240103,155100,672797060,18680,18680,18680,18680,0
|
|
20240103,155000,672797060,18680,18680,18680,18680,914
|
|
20240103,154900,672797060,18680,18680,18680,18680,0
|
|
20240103,154800,672797060,18680,18680,18680,18680,0
|
|
20240103,154700,672797060,18680,18680,18680,18680,0
|
|
20240103,154600,672797060,18680,18680,18680,18680,0
|
|
20240103,154500,672797060,18680,18680,18680,18680,0
|
|
20240103,154400,672797060,18680,18680,18680,18680,0
|
|
20240103,154300,672797060,18680,18680,18680,18680,0
|
|
20240103,154200,672797060,18680,18680,18680,18680,0
|
|
20240103,154100,672797060,18680,18680,18680,18680,0
|
|
20240103,154000,672797060,18680,18680,18680,18680,0
|
|
20240103,153900,672797060,18680,18680,18680,18680,0
|
|
20240103,153800,672797060,18680,18680,18680,18680,0
|
|
20240103,153700,672797060,18680,18680,18680,18680,0
|
|
20240103,153600,672797060,18680,18680,18680,18680,0
|
|
20240103,153500,672797060,18680,18680,18680,18680,0
|
|
20240103,153400,672797060,18680,18680,18680,18680,0
|
|
20240103,153300,672797060,18680,18680,18680,18680,0
|
|
20240103,153200,672797060,18680,18680,18680,18680,0
|
|
20240103,153100,672797060,18680,18680,18680,18680,0
|
|
20240103,153000,672797060,18680,18680,18680,18680,914
|
|
20240103,152900,655723540,18640,18640,18640,18640,0
|
|
20240103,152800,655723540,18640,18640,18640,18640,0
|
|
20240103,152700,655723540,18640,18640,18640,18640,0
|
|
20240103,152600,655723540,18640,18640,18640,18640,0
|
|
20240103,152500,655723540,18640,18640,18640,18640,0
|
|
20240103,152400,655723540,18640,18640,18640,18640,0
|
|
20240103,152300,655723540,18640,18640,18640,18640,0
|
|
20240103,152200,655723540,18640,18640,18640,18640,0
|
|
20240103,152100,655723540,18640,18640,18640,18640,0
|
|
20240103,152000,655723540,18640,18640,18640,18640,0
|
|
20240103,151900,655723540,18640,18650,18650,18640,1094
|
|
20240103,151800,635324340,18660,18660,18660,18660,130
|
|
20240103,151700,632898540,18670,18670,18670,18670,1
|
|
20240103,151600,632879870,18660,18660,18660,18660,0
|
|
20240103,151500,632879870,18660,18660,18660,18660,100
|
|
20240103,151400,631013870,18660,18660,18660,18660,0
|
|
20240103,151300,631013870,18660,18660,18660,18660,0
|
|
20240103,151200,631013870,18660,18660,18660,18660,0
|
|
20240103,151100,631013870,18660,18660,18660,18660,0
|
|
20240103,151000,631013870,18660,18650,18660,18650,105
|
|
20240103,150900,629054580,18660,18660,18660,18660,190
|
|
20240103,150800,625509180,18670,18670,18670,18670,10
|
|
20240103,150700,625322480,18670,18670,18670,18670,0
|
|
20240103,150600,625322480,18670,18670,18670,18670,180
|
|
20240103,150500,621961880,18670,18670,18670,18670,1
|
|
20240103,150400,621943210,18660,18660,18660,18660,300
|
|
20240103,150300,616345210,18670,18670,18670,18670,0
|
|
20240103,150200,616345210,18670,18670,18670,18670,0
|
|
20240103,150100,616345210,18670,18660,18670,18660,196
|
|
20240103,150000,612685900,18670,18660,18670,18660,4
|
|
20240103,145900,612611240,18670,18670,18670,18670,5
|
|
20240103,145800,612517890,18670,18670,18670,18670,0
|
|
20240103,145700,612517890,18670,18670,18670,18670,1
|
|
20240103,145600,612499220,18670,18670,18670,18670,6
|
|
20240103,145500,612387200,18670,18670,18670,18670,0
|
|
20240103,145400,612387200,18670,18660,18670,18660,20
|
|
20240103,145300,612013900,18660,18660,18660,18660,100
|
|
20240103,145200,610147900,18660,18660,18660,18660,0
|
|
20240103,145100,610147900,18660,18660,18660,18660,44
|
|
20240103,145000,609326860,18660,18660,18660,18660,60
|
|
20240103,144900,608207260,18650,18650,18650,18650,100
|
|
20240103,144800,606342260,18650,18650,18650,18650,400
|
|
20240103,144700,598882260,18670,18670,18670,18670,0
|
|
20240103,144600,598882260,18670,18670,18670,18670,10
|
|
20240103,144500,598695560,18650,18650,18650,18650,0
|
|
20240103,144400,598695560,18650,18650,18650,18650,5
|
|
20240103,144300,598602310,18660,18660,18660,18660,120
|
|
20240103,144200,596363110,18660,18660,18660,18660,0
|
|
20240103,144100,596363110,18660,18660,18660,18660,0
|
|
20240103,144000,596363110,18660,18660,18660,18660,1
|
|
20240103,143900,596344450,18660,18660,18660,18660,1
|
|
20240103,143800,596325790,18660,18660,18660,18660,4
|
|
20240103,143700,596251150,18660,18660,18660,18660,0
|
|
20240103,143600,596251150,18660,18660,18660,18660,85
|
|
20240103,143500,594665050,18660,18650,18660,18650,350
|
|
20240103,143400,588136050,18660,18660,18660,18660,0
|
|
20240103,143300,588136050,18660,18660,18660,18660,10
|
|
20240103,143200,587949450,18660,18660,18660,18660,51
|
|
20240103,143100,586997790,18660,18660,18660,18660,9
|
|
20240103,143000,586829850,18660,18660,18660,18660,100
|
|
20240103,142900,584963850,18660,18660,18660,18660,102
|
|
20240103,142800,583060530,18660,18660,18660,18660,98
|
|
20240103,142700,581231850,18650,18660,18660,18650,103
|
|
20240103,142600,579309880,18660,18660,18660,18660,49
|
|
20240103,142500,578395540,18660,18660,18660,18660,0
|
|
20240103,142400,578395540,18660,18660,18660,18660,554
|
|
20240103,142300,568057900,18660,18660,18660,18660,0
|
|
20240103,142200,568057900,18660,18660,18660,18660,0
|
|
20240103,142100,568057900,18660,18660,18660,18660,0
|
|
20240103,142000,568057900,18660,18660,18660,18660,0
|
|
20240103,141900,568057900,18660,18660,18660,18660,0
|
|
20240103,141800,568057900,18660,18660,18660,18660,0
|
|
20240103,141700,568057900,18660,18660,18660,18660,0
|
|
20240103,141600,568057900,18660,18660,18660,18660,0
|
|
20240103,141500,568057900,18660,18660,18660,18660,0
|
|
20240103,141400,568057900,18660,18660,18660,18660,0
|
|
20240103,141300,568057900,18660,18660,18660,18660,0
|
|
20240103,141200,568057900,18660,18660,18660,18660,30
|
|
20240103,141100,567498100,18650,18650,18650,18650,0
|
|
20240103,141000,567498100,18650,18650,18650,18650,0
|
|
20240103,140900,567498100,18650,18650,18650,18650,0
|
|
20240103,140800,567498100,18650,18650,18650,18650,0
|
|
20240103,140700,567498100,18650,18670,18670,18650,100
|
|
20240103,140600,565632840,18680,18680,18680,18680,0
|
|
20240103,140500,565632840,18680,18680,18680,18680,1
|
|
20240103,140400,565614160,18670,18670,18670,18670,0
|
|
20240103,140300,565614160,18670,18670,18670,18670,0
|
|
20240103,140200,565614160,18670,18670,18670,18670,161
|
|
20240103,140100,562608290,18670,18670,18670,18670,9
|
|
20240103,140000,562440260,18670,18670,18670,18670,11
|
|
20240103,135900,562234890,18670,18670,18670,18670,2
|
|
20240103,135800,562197550,18670,18670,18670,18670,11
|
|
20240103,135700,561992180,18650,18650,18650,18650,100
|
|
20240103,135600,560127180,18650,18650,18650,18650,150
|
|
20240103,135500,557329680,18670,18670,18670,18670,0
|
|
20240103,135400,557329680,18670,18670,18670,18670,1
|
|
20240103,135300,557311010,18670,18670,18670,18670,16
|
|
20240103,135200,557012290,18670,18670,18670,18670,19
|
|
20240103,135100,556657560,18660,18660,18660,18660,68
|
|
20240103,135000,555388680,18660,18660,18660,18660,0
|
|
20240103,134900,555388680,18660,18660,18660,18660,0
|
|
20240103,134800,555388680,18660,18670,18670,18660,806
|
|
20240103,134700,540345070,18680,18680,18680,18680,0
|
|
20240103,134600,540345070,18680,18680,18680,18680,0
|
|
20240103,134500,540345070,18680,18680,18680,18680,101
|
|
20240103,134400,538458390,18680,18680,18680,18680,0
|
|
20240103,134300,538458390,18680,18680,18680,18680,1
|
|
20240103,134200,538439710,18680,18680,18680,18680,0
|
|
20240103,134100,538439710,18680,18680,18680,18680,0
|
|
20240103,134000,538439710,18680,18680,18680,18680,1
|
|
20240103,133900,538421030,18680,18680,18680,18680,0
|
|
20240103,133800,538421030,18680,18680,18680,18680,0
|
|
20240103,133700,538421030,18680,18680,18680,18680,132
|
|
20240103,133600,535955270,18680,18680,18680,18680,0
|
|
20240103,133500,535955270,18680,18680,18680,18680,0
|
|
20240103,133400,535955270,18680,18680,18680,18680,0
|
|
20240103,133300,535955270,18680,18680,18680,18680,1
|
|
20240103,133200,535936590,18650,18650,18650,18650,0
|
|
20240103,133100,535936590,18650,18650,18650,18650,0
|
|
20240103,133000,535936590,18650,18650,18650,18650,0
|
|
20240103,132900,535936590,18650,18670,18670,18650,400
|
|
20240103,132800,528472720,18670,18670,18670,18670,0
|
|
20240103,132700,528472720,18670,18670,18670,18670,0
|
|
20240103,132600,528472720,18670,18670,18670,18670,0
|
|
20240103,132500,528472720,18670,18670,18670,18670,0
|
|
20240103,132400,528472720,18670,18670,18670,18670,0
|
|
20240103,132300,528472720,18670,18670,18670,18670,2
|
|
20240103,132200,528435380,18670,18670,18670,18670,0
|
|
20240103,132100,528435380,18670,18670,18670,18670,0
|
|
20240103,132000,528435380,18670,18670,18670,18670,0
|
|
20240103,131900,528435380,18670,18670,18670,18670,160
|
|
20240103,131800,525448180,18680,18680,18680,18680,0
|
|
20240103,131700,525448180,18680,18680,18680,18680,67
|
|
20240103,131600,524196620,18690,18690,18690,18690,0
|
|
20240103,131500,524196620,18690,18690,18690,18690,50
|
|
20240103,131400,523262120,18680,18680,18680,18680,16
|
|
20240103,131300,522963240,18680,18680,18680,18680,0
|
|
20240103,131200,522963240,18680,18680,18680,18680,0
|
|
20240103,131100,522963240,18680,18680,18680,18680,0
|
|
20240103,131000,522963240,18680,18680,18680,18680,0
|
|
20240103,130900,522963240,18680,18680,18680,18680,2
|
|
20240103,130800,522925880,18680,18680,18680,18680,0
|
|
20240103,130700,522925880,18680,18680,18680,18680,82
|
|
20240103,130600,521394120,18690,18690,18690,18690,1
|
|
20240103,130500,521375430,18690,18690,18690,18690,0
|
|
20240103,130400,521375430,18690,18690,18690,18690,1
|
|
20240103,130300,521356740,18680,18680,18680,18680,0
|
|
20240103,130200,521356740,18680,18680,18680,18680,0
|
|
20240103,130100,521356740,18680,18680,18680,18680,20
|
|
20240103,130000,520983140,18680,18680,18680,18680,0
|
|
20240103,125900,520983140,18680,18680,18680,18680,0
|
|
20240103,125800,520983140,18680,18680,18680,18680,0
|
|
20240103,125700,520983140,18680,18680,18680,18680,0
|
|
20240103,125600,520983140,18680,18680,18680,18680,0
|
|
20240103,125500,520983140,18680,18680,18680,18680,0
|
|
20240103,125400,520983140,18680,18680,18680,18680,0
|
|
20240103,125300,520983140,18680,18680,18680,18680,1
|
|
20240103,125200,520964460,18660,18660,18660,18660,0
|
|
20240103,125100,520964460,18660,18660,18660,18660,4
|
|
20240103,125000,520889820,18660,18660,18660,18660,0
|
|
20240103,124900,520889820,18660,18660,18660,18660,0
|
|
20240103,124800,520889820,18660,18680,18680,18660,133
|
|
20240103,124700,518407170,18680,18680,18680,18680,0
|
|
20240103,124600,518407170,18680,18680,18680,18680,97
|
|
20240103,124500,516595210,18690,18690,18690,18690,0
|
|
20240103,124400,516595210,18690,18690,18690,18690,0
|
|
20240103,124300,516595210,18690,18690,18690,18690,0
|
|
20240103,124200,516595210,18690,18690,18690,18690,0
|
|
20240103,124100,516595210,18690,18690,18690,18690,0
|
|
20240103,124000,516595210,18690,18690,18690,18690,0
|
|
20240103,123900,516595210,18690,18690,18690,18690,0
|
|
20240103,123800,516595210,18690,18690,18690,18690,0
|
|
20240103,123700,516595210,18690,18690,18690,18690,4
|
|
20240103,123600,516520450,18690,18690,18690,18690,228
|
|
20240103,123500,512259130,18670,18670,18670,18670,0
|
|
20240103,123400,512259130,18670,18670,18670,18670,0
|
|
20240103,123300,512259130,18670,18670,18670,18670,0
|
|
20240103,123200,512259130,18670,18670,18670,18670,0
|
|
20240103,123100,512259130,18670,18670,18670,18670,0
|
|
20240103,123000,512259130,18670,18690,18690,18670,241
|
|
20240103,122900,507759640,18670,18670,18670,18670,0
|
|
20240103,122800,507759640,18670,18670,18670,18670,11
|
|
20240103,122700,507554270,18690,18690,18690,18690,0
|
|
20240103,122600,507554270,18690,18690,18690,18690,0
|
|
20240103,122500,507554270,18690,18690,18690,18690,0
|
|
20240103,122400,507554270,18690,18690,18690,18690,0
|
|
20240103,122300,507554270,18690,18680,18690,18680,81
|
|
20240103,122200,506041170,18690,18690,18690,18690,0
|
|
20240103,122100,506041170,18690,18690,18690,18690,0
|
|
20240103,122000,506041170,18690,18690,18690,18690,35
|
|
20240103,121900,505387020,18690,18690,18690,18690,1
|
|
20240103,121800,505368330,18720,18720,18720,18720,0
|
|
20240103,121700,505368330,18720,18690,18720,18690,6
|
|
20240103,121600,505256160,18690,18690,18690,18690,0
|
|
20240103,121500,505256160,18690,18690,18690,18690,3
|
|
20240103,121400,505200090,18690,18690,18690,18690,27
|
|
20240103,121300,504695460,18690,18690,18690,18690,15
|
|
20240103,121200,504415110,18700,18700,18700,18700,24
|
|
20240103,121100,503966310,18720,18720,18720,18720,0
|
|
20240103,121000,503966310,18720,18720,18720,18720,0
|
|
20240103,120900,503966310,18720,18720,18720,18720,0
|
|
20240103,120800,503966310,18720,18720,18720,18720,0
|
|
20240103,120700,503966310,18720,18720,18720,18720,0
|
|
20240103,120600,503966310,18720,18720,18720,18720,30
|
|
20240103,120500,503404710,18700,18700,18700,18700,0
|
|
20240103,120400,503404710,18700,18700,18700,18700,3
|
|
20240103,120300,503348610,18700,18700,18700,18700,0
|
|
20240103,120200,503348610,18700,18700,18700,18700,0
|
|
20240103,120100,503348610,18700,18700,18700,18700,0
|
|
20240103,120000,503348610,18700,18700,18700,18700,3
|
|
20240103,115900,503292510,18690,18690,18690,18690,0
|
|
20240103,115800,503292510,18690,18690,18690,18690,0
|
|
20240103,115700,503292510,18690,18690,18690,18690,0
|
|
20240103,115600,503292510,18690,18690,18690,18690,0
|
|
20240103,115500,503292510,18690,18690,18690,18690,1
|
|
20240103,115400,503273820,18690,18690,18690,18690,0
|
|
20240103,115300,503273820,18690,18690,18690,18690,0
|
|
20240103,115200,503273820,18690,18690,18690,18690,0
|
|
20240103,115100,503273820,18690,18690,18690,18690,0
|
|
20240103,115000,503273820,18690,18690,18690,18690,0
|
|
20240103,114900,503273820,18690,18690,18690,18690,0
|
|
20240103,114800,503273820,18690,18690,18690,18690,1
|
|
20240103,114700,503255130,18700,18700,18700,18700,0
|
|
20240103,114600,503255130,18700,18700,18700,18700,0
|
|
20240103,114500,503255130,18700,18700,18700,18700,0
|
|
20240103,114400,503255130,18700,18700,18700,18700,0
|
|
20240103,114300,503255130,18700,18700,18700,18700,200
|
|
20240103,114200,499515130,18700,18700,18700,18700,0
|
|
20240103,114100,499515130,18700,18700,18700,18700,0
|
|
20240103,114000,499515130,18700,18700,18700,18700,0
|
|
20240103,113900,499515130,18700,18700,18700,18700,1
|
|
20240103,113800,499496430,18700,18700,18700,18700,0
|
|
20240103,113700,499496430,18700,18700,18700,18700,0
|
|
20240103,113600,499496430,18700,18700,18700,18700,3
|
|
20240103,113500,499440330,18700,18700,18700,18700,61
|
|
20240103,113400,498299630,18700,18700,18700,18700,1
|
|
20240103,113300,498280930,18700,18700,18700,18700,0
|
|
20240103,113200,498280930,18700,18700,18700,18700,12
|
|
20240103,113100,498056530,18700,18700,18700,18700,30
|
|
20240103,113000,497495530,18700,18700,18700,18700,0
|
|
20240103,112900,497495530,18700,18700,18700,18700,0
|
|
20240103,112800,497495530,18700,18700,18700,18700,0
|
|
20240103,112700,497495530,18700,18700,18700,18700,0
|
|
20240103,112600,497495530,18700,18700,18700,18700,0
|
|
20240103,112500,497495530,18700,18700,18700,18700,1
|
|
20240103,112400,497476830,18700,18700,18700,18700,0
|
|
20240103,112300,497476830,18700,18700,18700,18700,0
|
|
20240103,112200,497476830,18700,18700,18700,18700,2
|
|
20240103,112100,497439430,18640,18640,18640,18640,0
|
|
20240103,112000,497439430,18640,18690,18690,18640,170
|
|
20240103,111900,494266180,18690,18690,18690,18690,0
|
|
20240103,111800,494266180,18690,18690,18690,18690,0
|
|
20240103,111700,494266180,18690,18690,18690,18690,0
|
|
20240103,111600,494266180,18690,18690,18690,18690,0
|
|
20240103,111500,494266180,18690,18690,18690,18690,0
|
|
20240103,111400,494266180,18690,18690,18690,18690,2
|
|
20240103,111300,494228800,18700,18700,18700,18700,0
|
|
20240103,111200,494228800,18700,18700,18700,18700,0
|
|
20240103,111100,494228800,18700,18700,18700,18700,0
|
|
20240103,111000,494228800,18700,18700,18700,18700,50
|
|
20240103,110900,493293800,18700,18700,18700,18700,2
|
|
20240103,110800,493256400,18700,18700,18700,18700,0
|
|
20240103,110700,493256400,18700,18700,18700,18700,0
|
|
20240103,110600,493256400,18700,18700,18700,18700,0
|
|
20240103,110500,493256400,18700,18700,18700,18700,1
|
|
20240103,110400,493237700,18690,18690,18690,18690,0
|
|
20240103,110300,493237700,18690,18690,18690,18690,0
|
|
20240103,110200,493237700,18690,18690,18690,18690,0
|
|
20240103,110100,493237700,18690,18690,18690,18690,0
|
|
20240103,110000,493237700,18690,18690,18690,18690,1
|
|
20240103,105900,493219010,18700,18700,18700,18700,100
|
|
20240103,105800,491349010,18690,18690,18690,18690,0
|
|
20240103,105700,491349010,18690,18690,18690,18690,9
|
|
20240103,105600,491180800,18700,18700,18700,18700,0
|
|
20240103,105500,491180800,18700,18700,18700,18700,2
|
|
20240103,105400,491143400,18700,18700,18700,18700,0
|
|
20240103,105300,491143400,18700,18700,18700,18700,10
|
|
20240103,105200,490956400,18680,18680,18680,18680,0
|
|
20240103,105100,490956400,18680,18680,18680,18680,1
|
|
20240103,105000,490937720,18680,18680,18680,18680,0
|
|
20240103,104900,490937720,18680,18680,18680,18680,0
|
|
20240103,104800,490937720,18680,18680,18680,18680,0
|
|
20240103,104700,490937720,18680,18690,18690,18680,56
|
|
20240103,104600,489891100,18690,18690,18690,18690,6
|
|
20240103,104500,489778960,18640,18640,18640,18640,0
|
|
20240103,104400,489778960,18640,18640,18640,18640,1
|
|
20240103,104300,489760320,18630,18630,18630,18630,9
|
|
20240103,104200,489592650,18630,18630,18630,18630,1
|
|
20240103,104100,489574020,18610,18610,18610,18610,0
|
|
20240103,104000,489574020,18610,18610,18610,18610,0
|
|
20240103,103900,489574020,18610,18610,18610,18610,0
|
|
20240103,103800,489574020,18610,18610,18610,18610,0
|
|
20240103,103700,489574020,18610,18610,18610,18610,0
|
|
20240103,103600,489574020,18610,18610,18610,18610,0
|
|
20240103,103500,489574020,18610,18610,18610,18610,0
|
|
20240103,103400,489574020,18610,18610,18610,18610,0
|
|
20240103,103300,489574020,18610,18610,18610,18610,223
|
|
20240103,103200,485423990,18610,18610,18610,18610,37
|
|
20240103,103100,484735420,18610,18610,18610,18610,3
|
|
20240103,103000,484679590,18610,18610,18610,18610,126
|
|
20240103,102900,482334730,18600,18620,18620,18600,1176
|
|
20240103,102800,460455120,18620,18620,18630,18620,1218
|
|
20240103,102700,437775160,18630,18630,18630,18630,3
|
|
20240103,102600,437719270,18630,18640,18640,18630,1123
|
|
20240103,102500,416797770,18640,18640,18640,18640,559
|
|
20240103,102400,406378010,18640,18640,18640,18640,0
|
|
20240103,102300,406378010,18640,18640,18640,18640,0
|
|
20240103,102200,406378010,18640,18640,18640,18640,500
|
|
20240103,102100,397058010,18650,18650,18650,18650,120
|
|
20240103,102000,394820010,18650,18650,18650,18650,361
|
|
20240103,101900,388087360,18650,18650,18650,18650,0
|
|
20240103,101800,388087360,18650,18650,18650,18650,0
|
|
20240103,101700,388087360,18650,18650,18650,18650,0
|
|
20240103,101600,388087360,18650,18650,18650,18650,0
|
|
20240103,101500,388087360,18650,18650,18650,18650,0
|
|
20240103,101400,388087360,18650,18650,18650,18650,74
|
|
20240103,101300,386707260,18650,18660,18660,18650,939
|
|
20240103,101200,369194890,18660,18660,18660,18660,0
|
|
20240103,101100,369194890,18660,18660,18660,18660,31
|
|
20240103,101000,368616430,18650,18680,18680,18650,2176
|
|
20240103,100900,328000980,18680,18670,18680,18670,32
|
|
20240103,100800,327403350,18680,18680,18680,18680,24
|
|
20240103,100700,326955030,18680,18680,18680,18680,600
|
|
20240103,100600,315747030,18690,18690,18690,18690,94
|
|
20240103,100500,313990170,18690,18690,18690,18690,0
|
|
20240103,100400,313990170,18690,18690,18690,18690,0
|
|
20240103,100300,313990170,18690,18690,18690,18690,7
|
|
20240103,100200,313859340,18690,18690,18690,18690,100
|
|
20240103,100100,311990340,18700,18700,18700,18700,0
|
|
20240103,100000,311990340,18700,18680,18700,18680,102
|
|
20240103,095900,310084880,18690,18680,18690,18680,21
|
|
20240103,095800,309692590,18680,18680,18680,18680,0
|
|
20240103,095700,309692590,18680,18700,18700,18680,502
|
|
20240103,095600,300315190,18700,18700,18700,18700,5
|
|
20240103,095500,300221690,18700,18680,18700,18680,22
|
|
20240103,095400,299810710,18680,18680,18680,18680,23
|
|
20240103,095300,299381070,18680,18710,18710,18680,578
|
|
20240103,095200,288584000,18680,18680,18680,18680,0
|
|
20240103,095100,288584000,18680,18690,18710,18680,157
|
|
20240103,095000,285651170,18700,18700,18700,18700,84
|
|
20240103,094900,284080370,18720,18720,18720,18720,1
|
|
20240103,094800,284061650,18720,18720,18720,18720,2
|
|
20240103,094700,284024210,18730,18720,18730,18720,17
|
|
20240103,094600,283705870,18720,18720,18720,18710,23
|
|
20240103,094500,283275490,18730,18730,18730,18730,1
|
|
20240103,094400,283256760,18720,18720,18720,18720,1
|
|
20240103,094300,283238040,18720,18720,18730,18720,101
|
|
20240103,094200,281347310,18720,18720,18720,18720,0
|
|
20240103,094100,281347310,18720,18720,18720,18720,2
|
|
20240103,094000,281309870,18710,18710,18710,18710,0
|
|
20240103,093900,281309870,18710,18710,18710,18710,51
|
|
20240103,093800,280355660,18730,18730,18730,18730,0
|
|
20240103,093700,280355660,18730,18730,18730,18730,0
|
|
20240103,093600,280355660,18730,18660,18730,18660,2001
|
|
20240103,093500,243016930,18660,18730,18730,18660,1201
|
|
20240103,093400,220601140,18730,18670,18730,18670,201
|
|
20240103,093300,216848410,18670,18680,18680,18670,735
|
|
20240103,093200,203122570,18690,18690,18700,18690,503
|
|
20240103,093100,193720970,18690,18690,18690,18690,111
|
|
20240103,093000,191646380,18690,18680,18690,18670,360
|
|
20240103,092900,184924630,18680,18680,18680,18680,34
|
|
20240103,092800,184289510,18680,18680,18680,18680,70
|
|
20240103,092700,182981910,18680,18680,18680,18680,264
|
|
20240103,092600,178050390,18690,18690,18690,18690,49
|
|
20240103,092500,177134580,18690,18680,18690,18680,33
|
|
20240103,092400,176518110,18690,18690,18690,18690,9
|
|
20240103,092300,176349900,18690,18700,18700,18680,420
|
|
20240103,092200,168500370,18700,18730,18730,18700,73
|
|
20240103,092100,167135210,18700,18700,18700,18690,322
|
|
20240103,092000,161114540,18700,18720,18730,18700,3620
|
|
20240103,091900,93401410,18710,18750,18750,18710,756
|
|
20240103,091800,79241830,18750,18750,18750,18750,4
|
|
20240103,091700,79166830,18750,18750,18750,18750,4
|
|
20240103,091600,79091830,18750,18770,18770,18750,803
|
|
20240103,091500,64031310,18770,18770,18770,18770,10
|
|
20240103,091400,63843610,18770,18770,18770,18770,306
|
|
20240103,091300,58099990,18780,18780,18780,18770,27
|
|
20240103,091200,57593180,18780,18780,18780,18780,30
|
|
20240103,091100,57029780,18780,18780,18780,18780,257
|
|
20240103,091000,52203320,18780,18780,18780,18780,215
|
|
20240103,090900,48165620,18790,18790,18790,18780,327
|
|
20240103,090800,42024290,18790,18790,18790,18790,0
|
|
20240103,090700,42024290,18790,18790,18810,18790,935
|
|
20240103,090600,24455620,18790,18790,18800,18790,424
|
|
20240103,090500,16486660,18790,18760,18820,18760,4
|
|
20240103,090400,16411530,18750,18790,18790,18750,303
|
|
20240103,090300,10727330,18790,18800,18800,18790,70
|
|
20240103,090200,9411930,18830,18830,18830,18790,206
|
|
20240103,090100,5537460,18830,18860,18860,18820,170
|
|
20240103,090000,2337610,18830,18880,18880,18830,124
|