653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,205000,729045830,15940,15940,15940,15940,1096
|
|
20240102,204900,729045830,15940,15940,15940,15940,0
|
|
20240102,204800,729045830,15940,15940,15940,15940,0
|
|
20240102,204700,729045830,15940,15940,15940,15940,0
|
|
20240102,204600,729045830,15940,15940,15940,15940,0
|
|
20240102,204500,729045830,15940,15940,15940,15940,0
|
|
20240102,204400,729045830,15940,15940,15940,15940,0
|
|
20240102,204300,729045830,15940,15940,15940,15940,0
|
|
20240102,204200,729045830,15940,15940,15940,15940,0
|
|
20240102,204100,729045830,15940,15940,15940,15940,0
|
|
20240102,204000,729045830,15940,15940,15940,15940,0
|
|
20240102,203900,729045830,15940,15940,15940,15940,0
|
|
20240102,203800,729045830,15940,15940,15940,15940,0
|
|
20240102,203700,729045830,15940,15940,15940,15940,0
|
|
20240102,203600,729045830,15940,15940,15940,15940,0
|
|
20240102,203500,729045830,15940,15940,15940,15940,0
|
|
20240102,203400,729045830,15940,15940,15940,15940,0
|
|
20240102,203300,729045830,15940,15940,15940,15940,0
|
|
20240102,203200,729045830,15940,15940,15940,15940,0
|
|
20240102,203100,729045830,15940,15940,15940,15940,0
|
|
20240102,203000,729045830,15940,15940,15940,15940,0
|
|
20240102,202900,729045830,15940,15940,15940,15940,0
|
|
20240102,202800,729045830,15940,15940,15940,15940,0
|
|
20240102,202700,729045830,15940,15940,15940,15940,0
|
|
20240102,202600,729045830,15940,15940,15940,15940,0
|
|
20240102,202500,729045830,15940,15940,15940,15940,0
|
|
20240102,202400,729045830,15940,15940,15940,15940,0
|
|
20240102,202300,729045830,15940,15940,15940,15940,0
|
|
20240102,202200,729045830,15940,15940,15940,15940,0
|
|
20240102,202100,729045830,15940,15940,15940,15940,0
|
|
20240102,202000,729045830,15940,15940,15940,15940,1096
|
|
20240102,201900,729045830,15940,15940,15940,15940,0
|
|
20240102,201800,729045830,15940,15940,15940,15940,0
|
|
20240102,201700,729045830,15940,15940,15940,15940,0
|
|
20240102,201600,729045830,15940,15940,15940,15940,0
|
|
20240102,201500,729045830,15940,15940,15940,15940,0
|
|
20240102,201400,729045830,15940,15940,15940,15940,0
|
|
20240102,201300,729045830,15940,15940,15940,15940,0
|
|
20240102,201200,729045830,15940,15940,15940,15940,0
|
|
20240102,201100,729045830,15940,15940,15940,15940,0
|
|
20240102,201000,729045830,15940,15940,15940,15940,0
|
|
20240102,200900,729045830,15940,15940,15940,15940,0
|
|
20240102,200800,729045830,15940,15940,15940,15940,0
|
|
20240102,200700,729045830,15940,15940,15940,15940,0
|
|
20240102,200600,729045830,15940,15940,15940,15940,0
|
|
20240102,200500,729045830,15940,15940,15940,15940,0
|
|
20240102,200400,729045830,15940,15940,15940,15940,0
|
|
20240102,200300,729045830,15940,15940,15940,15940,0
|
|
20240102,200200,729045830,15940,15940,15940,15940,0
|
|
20240102,200100,729045830,15940,15940,15940,15940,0
|
|
20240102,200000,729045830,15940,15940,15940,15940,0
|
|
20240102,195900,729045830,15940,15940,15940,15940,0
|
|
20240102,195800,729045830,15940,15940,15940,15940,0
|
|
20240102,195700,729045830,15940,15940,15940,15940,0
|
|
20240102,195600,729045830,15940,15940,15940,15940,0
|
|
20240102,195500,729045830,15940,15940,15940,15940,0
|
|
20240102,195400,729045830,15940,15940,15940,15940,0
|
|
20240102,195300,729045830,15940,15940,15940,15940,0
|
|
20240102,195200,729045830,15940,15940,15940,15940,0
|
|
20240102,195100,729045830,15940,15940,15940,15940,0
|
|
20240102,195000,729045830,15940,15940,15940,15940,1096
|
|
20240102,194900,729045830,15940,15940,15940,15940,0
|
|
20240102,194800,729045830,15940,15940,15940,15940,0
|
|
20240102,194700,729045830,15940,15940,15940,15940,0
|
|
20240102,194600,729045830,15940,15940,15940,15940,0
|
|
20240102,194500,729045830,15940,15940,15940,15940,0
|
|
20240102,194400,729045830,15940,15940,15940,15940,0
|
|
20240102,194300,729045830,15940,15940,15940,15940,0
|
|
20240102,194200,729045830,15940,15940,15940,15940,0
|
|
20240102,194100,729045830,15940,15940,15940,15940,0
|
|
20240102,194000,729045830,15940,15940,15940,15940,0
|
|
20240102,193900,729045830,15940,15940,15940,15940,0
|
|
20240102,193800,729045830,15940,15940,15940,15940,0
|
|
20240102,193700,729045830,15940,15940,15940,15940,0
|
|
20240102,193600,729045830,15940,15940,15940,15940,0
|
|
20240102,193500,729045830,15940,15940,15940,15940,0
|
|
20240102,193400,729045830,15940,15940,15940,15940,0
|
|
20240102,193300,729045830,15940,15940,15940,15940,0
|
|
20240102,193200,729045830,15940,15940,15940,15940,0
|
|
20240102,193100,729045830,15940,15940,15940,15940,0
|
|
20240102,193000,729045830,15940,15940,15940,15940,0
|
|
20240102,192900,729045830,15940,15940,15940,15940,0
|
|
20240102,192800,729045830,15940,15940,15940,15940,0
|
|
20240102,192700,729045830,15940,15940,15940,15940,0
|
|
20240102,192600,729045830,15940,15940,15940,15940,0
|
|
20240102,192500,729045830,15940,15940,15940,15940,0
|
|
20240102,192400,729045830,15940,15940,15940,15940,0
|
|
20240102,192300,729045830,15940,15940,15940,15940,0
|
|
20240102,192200,729045830,15940,15940,15940,15940,0
|
|
20240102,192100,729045830,15940,15940,15940,15940,0
|
|
20240102,192000,729045830,15940,15940,15940,15940,1096
|
|
20240102,191900,729045830,15940,15940,15940,15940,0
|
|
20240102,191800,729045830,15940,15940,15940,15940,0
|
|
20240102,191700,729045830,15940,15940,15940,15940,0
|
|
20240102,191600,729045830,15940,15940,15940,15940,0
|
|
20240102,191500,729045830,15940,15940,15940,15940,0
|
|
20240102,191400,729045830,15940,15940,15940,15940,0
|
|
20240102,191300,729045830,15940,15940,15940,15940,0
|
|
20240102,191200,729045830,15940,15940,15940,15940,0
|
|
20240102,191100,729045830,15940,15940,15940,15940,0
|
|
20240102,191000,729045830,15940,15940,15940,15940,0
|
|
20240102,190900,729045830,15940,15940,15940,15940,0
|
|
20240102,190800,729045830,15940,15940,15940,15940,0
|
|
20240102,190700,729045830,15940,15940,15940,15940,0
|
|
20240102,190600,729045830,15940,15940,15940,15940,0
|
|
20240102,190500,729045830,15940,15940,15940,15940,0
|
|
20240102,190400,729045830,15940,15940,15940,15940,0
|
|
20240102,190300,729045830,15940,15940,15940,15940,0
|
|
20240102,190200,729045830,15940,15940,15940,15940,0
|
|
20240102,190100,729045830,15940,15940,15940,15940,0
|
|
20240102,190000,729045830,15940,15940,15940,15940,0
|
|
20240102,185900,729045830,15940,15940,15940,15940,0
|
|
20240102,185800,729045830,15940,15940,15940,15940,0
|
|
20240102,185700,729045830,15940,15940,15940,15940,0
|
|
20240102,185600,729045830,15940,15940,15940,15940,0
|
|
20240102,185500,729045830,15940,15940,15940,15940,0
|
|
20240102,185400,729045830,15940,15940,15940,15940,0
|
|
20240102,185300,729045830,15940,15940,15940,15940,0
|
|
20240102,185200,729045830,15940,15940,15940,15940,0
|
|
20240102,185100,729045830,15940,15940,15940,15940,0
|
|
20240102,185000,729045830,15940,15940,15940,15940,1096
|
|
20240102,184900,729045830,15940,15940,15940,15940,0
|
|
20240102,184800,729045830,15940,15940,15940,15940,0
|
|
20240102,184700,729045830,15940,15940,15940,15940,0
|
|
20240102,184600,729045830,15940,15940,15940,15940,0
|
|
20240102,184500,729045830,15940,15940,15940,15940,0
|
|
20240102,184400,729045830,15940,15940,15940,15940,0
|
|
20240102,184300,729045830,15940,15940,15940,15940,0
|
|
20240102,184200,729045830,15940,15940,15940,15940,0
|
|
20240102,184100,729045830,15940,15940,15940,15940,0
|
|
20240102,184000,729045830,15940,15940,15940,15940,0
|
|
20240102,183900,729045830,15940,15940,15940,15940,0
|
|
20240102,183800,729045830,15940,15940,15940,15940,0
|
|
20240102,183700,729045830,15940,15940,15940,15940,0
|
|
20240102,183600,729045830,15940,15940,15940,15940,0
|
|
20240102,183500,729045830,15940,15940,15940,15940,0
|
|
20240102,183400,729045830,15940,15940,15940,15940,0
|
|
20240102,183300,729045830,15940,15940,15940,15940,0
|
|
20240102,183200,729045830,15940,15940,15940,15940,0
|
|
20240102,183100,729045830,15940,15940,15940,15940,0
|
|
20240102,183000,729045830,15940,15940,15940,15940,0
|
|
20240102,182900,729045830,15940,15940,15940,15940,0
|
|
20240102,182800,729045830,15940,15940,15940,15940,0
|
|
20240102,182700,729045830,15940,15940,15940,15940,0
|
|
20240102,182600,729045830,15940,15940,15940,15940,0
|
|
20240102,182500,729045830,15940,15940,15940,15940,0
|
|
20240102,182400,729045830,15940,15940,15940,15940,0
|
|
20240102,182300,729045830,15940,15940,15940,15940,0
|
|
20240102,182200,729045830,15940,15940,15940,15940,0
|
|
20240102,182100,729045830,15940,15940,15940,15940,0
|
|
20240102,182000,729045830,15940,15940,15940,15940,1096
|
|
20240102,181900,729045830,15940,15940,15940,15940,0
|
|
20240102,181800,729045830,15940,15940,15940,15940,0
|
|
20240102,181700,729045830,15940,15940,15940,15940,0
|
|
20240102,181600,729045830,15940,15940,15940,15940,0
|
|
20240102,181500,729045830,15940,15940,15940,15940,0
|
|
20240102,181400,729045830,15940,15940,15940,15940,0
|
|
20240102,181300,729045830,15940,15940,15940,15940,0
|
|
20240102,181200,729045830,15940,15940,15940,15940,0
|
|
20240102,181100,729045830,15940,15940,15940,15940,0
|
|
20240102,181000,729045830,15940,15940,15940,15940,0
|
|
20240102,180900,729045830,15940,15940,15940,15940,0
|
|
20240102,180800,729045830,15940,15940,15940,15940,0
|
|
20240102,180700,729045830,15940,15940,15940,15940,0
|
|
20240102,180600,729045830,15940,15940,15940,15940,0
|
|
20240102,180500,729045830,15940,15940,15940,15940,0
|
|
20240102,180400,729045830,15940,15940,15940,15940,0
|
|
20240102,180300,729045830,15940,15940,15940,15940,0
|
|
20240102,180200,729045830,15940,15940,15940,15940,0
|
|
20240102,180100,729045830,15940,15940,15940,15940,0
|
|
20240102,180000,729045830,15940,15940,15940,15940,0
|
|
20240102,175900,729045830,15940,15940,15940,15940,0
|
|
20240102,175800,729045830,15940,15940,15940,15940,0
|
|
20240102,175700,729045830,15940,15940,15940,15940,0
|
|
20240102,175600,729045830,15940,15940,15940,15940,0
|
|
20240102,175500,729045830,15940,15940,15940,15940,0
|
|
20240102,175400,729045830,15940,15940,15940,15940,0
|
|
20240102,175300,729045830,15940,15940,15940,15940,0
|
|
20240102,175200,729045830,15940,15940,15940,15940,0
|
|
20240102,175100,729045830,15940,15940,15940,15940,0
|
|
20240102,175000,729045830,15940,15940,15940,15940,1096
|
|
20240102,174900,729045830,15940,15940,15940,15940,0
|
|
20240102,174800,729045830,15940,15940,15940,15940,0
|
|
20240102,174700,729045830,15940,15940,15940,15940,0
|
|
20240102,174600,729045830,15940,15940,15940,15940,0
|
|
20240102,174500,729045830,15940,15940,15940,15940,0
|
|
20240102,174400,729045830,15940,15940,15940,15940,0
|
|
20240102,174300,729045830,15940,15940,15940,15940,0
|
|
20240102,174200,729045830,15940,15940,15940,15940,0
|
|
20240102,174100,729045830,15940,15940,15940,15940,0
|
|
20240102,174000,729045830,15940,15940,15940,15940,0
|
|
20240102,173900,729045830,15940,15940,15940,15940,0
|
|
20240102,173800,729045830,15940,15940,15940,15940,0
|
|
20240102,173700,729045830,15940,15940,15940,15940,0
|
|
20240102,173600,729045830,15940,15940,15940,15940,0
|
|
20240102,173500,729045830,15940,15940,15940,15940,0
|
|
20240102,173400,729045830,15940,15940,15940,15940,0
|
|
20240102,173300,729045830,15940,15940,15940,15940,0
|
|
20240102,173200,729045830,15940,15940,15940,15940,0
|
|
20240102,173100,729045830,15940,15940,15940,15940,0
|
|
20240102,173000,729045830,15940,15940,15940,15940,0
|
|
20240102,172900,729045830,15940,15940,15940,15940,0
|
|
20240102,172800,729045830,15940,15940,15940,15940,0
|
|
20240102,172700,729045830,15940,15940,15940,15940,0
|
|
20240102,172600,729045830,15940,15940,15940,15940,0
|
|
20240102,172500,729045830,15940,15940,15940,15940,0
|
|
20240102,172400,729045830,15940,15940,15940,15940,0
|
|
20240102,172300,729045830,15940,15940,15940,15940,0
|
|
20240102,172200,729045830,15940,15940,15940,15940,0
|
|
20240102,172100,729045830,15940,15940,15940,15940,0
|
|
20240102,172000,729045830,15940,15940,15940,15940,1096
|
|
20240102,171900,729045830,15940,15940,15940,15940,0
|
|
20240102,171800,729045830,15940,15940,15940,15940,0
|
|
20240102,171700,729045830,15940,15940,15940,15940,0
|
|
20240102,171600,729045830,15940,15940,15940,15940,0
|
|
20240102,171500,729045830,15940,15940,15940,15940,0
|
|
20240102,171400,729045830,15940,15940,15940,15940,0
|
|
20240102,171300,729045830,15940,15940,15940,15940,0
|
|
20240102,171200,729045830,15940,15940,15940,15940,0
|
|
20240102,171100,729045830,15940,15940,15940,15940,0
|
|
20240102,171000,729045830,15940,15940,15940,15940,0
|
|
20240102,170900,729045830,15940,15940,15940,15940,0
|
|
20240102,170800,729045830,15940,15940,15940,15940,0
|
|
20240102,170700,729045830,15940,15940,15940,15940,0
|
|
20240102,170600,729045830,15940,15940,15940,15940,0
|
|
20240102,170500,729045830,15940,15940,15940,15940,0
|
|
20240102,170400,729045830,15940,15940,15940,15940,0
|
|
20240102,170300,729045830,15940,15940,15940,15940,0
|
|
20240102,170200,729045830,15940,15940,15940,15940,0
|
|
20240102,170100,729045830,15940,15940,15940,15940,0
|
|
20240102,170000,729045830,15940,15940,15940,15940,0
|
|
20240102,165900,729045830,15940,15940,15940,15940,0
|
|
20240102,165800,729045830,15940,15940,15940,15940,0
|
|
20240102,165700,729045830,15940,15940,15940,15940,0
|
|
20240102,165600,729045830,15940,15940,15940,15940,0
|
|
20240102,165500,729045830,15940,15940,15940,15940,0
|
|
20240102,165400,729045830,15940,15940,15940,15940,0
|
|
20240102,165300,729045830,15940,15940,15940,15940,0
|
|
20240102,165200,729045830,15940,15940,15940,15940,0
|
|
20240102,165100,729045830,15940,15940,15940,15940,0
|
|
20240102,165000,729045830,15940,15940,15940,15940,1096
|
|
20240102,164900,729045830,15940,15940,15940,15940,0
|
|
20240102,164800,729045830,15940,15940,15940,15940,0
|
|
20240102,164700,729045830,15940,15940,15940,15940,0
|
|
20240102,164600,729045830,15940,15940,15940,15940,0
|
|
20240102,164500,729045830,15940,15940,15940,15940,0
|
|
20240102,164400,729045830,15940,15940,15940,15940,0
|
|
20240102,164300,729045830,15940,15940,15940,15940,0
|
|
20240102,164200,729045830,15940,15940,15940,15940,0
|
|
20240102,164100,729045830,15940,15940,15940,15940,0
|
|
20240102,164000,729045830,15940,15940,15940,15940,0
|
|
20240102,163900,729045830,15940,15940,15940,15940,0
|
|
20240102,163800,729045830,15940,15940,15940,15940,0
|
|
20240102,163700,729045830,15940,15940,15940,15940,0
|
|
20240102,163600,729045830,15940,15940,15940,15940,0
|
|
20240102,163500,729045830,15940,15940,15940,15940,0
|
|
20240102,163400,729045830,15940,15940,15940,15940,0
|
|
20240102,163300,729045830,15940,15940,15940,15940,0
|
|
20240102,163200,729045830,15940,15940,15940,15940,0
|
|
20240102,163100,729045830,15940,15940,15940,15940,0
|
|
20240102,163000,729045830,15940,15940,15940,15940,0
|
|
20240102,162900,729045830,15940,15940,15940,15940,0
|
|
20240102,162800,729045830,15940,15940,15940,15940,0
|
|
20240102,162700,729045830,15940,15940,15940,15940,0
|
|
20240102,162600,729045830,15940,15940,15940,15940,0
|
|
20240102,162500,729045830,15940,15940,15940,15940,0
|
|
20240102,162400,729045830,15940,15940,15940,15940,0
|
|
20240102,162300,729045830,15940,15940,15940,15940,0
|
|
20240102,162200,729045830,15940,15940,15940,15940,0
|
|
20240102,162100,729045830,15940,15940,15940,15940,0
|
|
20240102,162000,729045830,15940,15940,15940,15940,1096
|
|
20240102,161900,729045830,15940,15940,15940,15940,0
|
|
20240102,161800,729045830,15940,15940,15940,15940,0
|
|
20240102,161700,729045830,15940,15940,15940,15940,0
|
|
20240102,161600,729045830,15940,15940,15940,15940,0
|
|
20240102,161500,729045830,15940,15940,15940,15940,0
|
|
20240102,161400,729045830,15940,15940,15940,15940,0
|
|
20240102,161300,729045830,15940,15940,15940,15940,0
|
|
20240102,161200,729045830,15940,15940,15940,15940,0
|
|
20240102,161100,729045830,15940,15940,15940,15940,0
|
|
20240102,161000,729045830,15940,15940,15940,15940,0
|
|
20240102,160900,729045830,15940,15940,15940,15940,0
|
|
20240102,160800,729045830,15940,15940,15940,15940,0
|
|
20240102,160700,729045830,15940,15940,15940,15940,0
|
|
20240102,160600,729045830,15940,15940,15940,15940,0
|
|
20240102,160500,729045830,15940,15940,15940,15940,0
|
|
20240102,160400,729045830,15940,15940,15940,15940,0
|
|
20240102,160300,729045830,15940,15940,15940,15940,0
|
|
20240102,160200,729045830,15940,15940,15940,15940,0
|
|
20240102,160100,729045830,15940,15940,15940,15940,0
|
|
20240102,160000,729045830,15940,15940,15940,15940,0
|
|
20240102,155900,729045830,15940,15940,15940,15940,0
|
|
20240102,155800,729045830,15940,15940,15940,15940,0
|
|
20240102,155700,729045830,15940,15940,15940,15940,0
|
|
20240102,155600,729045830,15940,15940,15940,15940,0
|
|
20240102,155500,729045830,15940,15940,15940,15940,0
|
|
20240102,155400,729045830,15940,15940,15940,15940,0
|
|
20240102,155300,729045830,15940,15940,15940,15940,0
|
|
20240102,155200,729045830,15940,15940,15940,15940,0
|
|
20240102,155100,729045830,15940,15940,15940,15940,0
|
|
20240102,155000,729045830,15940,15940,15940,15940,1096
|
|
20240102,154900,729045830,15940,15940,15940,15940,0
|
|
20240102,154800,729045830,15940,15940,15940,15940,0
|
|
20240102,154700,729045830,15940,15940,15940,15940,0
|
|
20240102,154600,729045830,15940,15940,15940,15940,0
|
|
20240102,154500,729045830,15940,15940,15940,15940,0
|
|
20240102,154400,729045830,15940,15940,15940,15940,0
|
|
20240102,154300,729045830,15940,15940,15940,15940,0
|
|
20240102,154200,729045830,15940,15940,15940,15940,0
|
|
20240102,154100,729045830,15940,15940,15940,15940,0
|
|
20240102,154000,729045830,15940,15940,15940,15940,0
|
|
20240102,153900,729045830,15940,15940,15940,15940,0
|
|
20240102,153800,729045830,15940,15940,15940,15940,0
|
|
20240102,153700,729045830,15940,15940,15940,15940,0
|
|
20240102,153600,729045830,15940,15940,15940,15940,0
|
|
20240102,153500,729045830,15940,15940,15940,15940,0
|
|
20240102,153400,729045830,15940,15940,15940,15940,0
|
|
20240102,153300,729045830,15940,15940,15940,15940,0
|
|
20240102,153200,729045830,15940,15940,15940,15940,0
|
|
20240102,153100,729045830,15940,15940,15940,15940,0
|
|
20240102,153000,729045830,15940,15940,15940,15940,1096
|
|
20240102,152900,711575590,15960,15960,15960,15960,0
|
|
20240102,152800,711575590,15960,15960,15960,15960,0
|
|
20240102,152700,711575590,15960,15960,15960,15960,0
|
|
20240102,152600,711575590,15960,15960,15960,15960,0
|
|
20240102,152500,711575590,15960,15960,15960,15960,0
|
|
20240102,152400,711575590,15960,15960,15960,15960,0
|
|
20240102,152300,711575590,15960,15960,15960,15960,0
|
|
20240102,152200,711575590,15960,15960,15960,15960,0
|
|
20240102,152100,711575590,15960,15960,15960,15960,0
|
|
20240102,152000,711575590,15960,15960,15960,15960,0
|
|
20240102,151900,711575590,15960,15960,15960,15960,1
|
|
20240102,151800,711559630,15950,15940,15950,15940,277
|
|
20240102,151700,707143710,15940,15970,15970,15940,753
|
|
20240102,151600,695132740,15980,15970,15980,15970,39
|
|
20240102,151500,694509580,15970,15970,15970,15970,19
|
|
20240102,151400,694206150,15970,15970,15970,15970,19
|
|
20240102,151300,693902720,15970,15970,15970,15970,55
|
|
20240102,151200,693024370,15970,15970,15970,15970,13
|
|
20240102,151100,692816760,15970,15970,15970,15970,19
|
|
20240102,151000,692513330,15970,15970,15980,15960,237
|
|
20240102,150900,688729990,15980,15980,15980,15980,0
|
|
20240102,150800,688729990,15980,15980,15980,15980,20
|
|
20240102,150700,688410390,15970,15980,15980,15950,256
|
|
20240102,150600,684324300,15980,15980,15980,15980,0
|
|
20240102,150500,684324300,15980,15980,15980,15980,19
|
|
20240102,150400,684020680,15970,15970,15970,15960,167
|
|
20240102,150300,681354120,15970,15980,15980,15970,51
|
|
20240102,150200,680539460,15980,15970,15980,15970,7
|
|
20240102,150100,680427660,15970,15960,15970,15960,74
|
|
20240102,150000,679246430,15970,15980,15980,15970,20
|
|
20240102,145900,678927020,15980,15970,15980,15960,259
|
|
20240102,145800,674792790,15970,15970,15970,15960,154
|
|
20240102,145700,672334790,15970,15980,15980,15970,79
|
|
20240102,145600,671072950,15970,15970,15970,15970,11
|
|
20240102,145500,670897280,15960,15970,15970,15960,51
|
|
20240102,145400,670083310,15970,15970,15970,15970,86
|
|
20240102,145300,668709890,15970,15980,15980,15970,121
|
|
20240102,145200,666776320,15990,15990,15990,15990,43
|
|
20240102,145100,666088750,15990,15990,15990,15990,55
|
|
20240102,145000,665209300,15990,15990,16000,15990,189
|
|
20240102,144900,662185520,16000,16000,16000,16000,0
|
|
20240102,144800,662185520,16000,16020,16020,16000,72
|
|
20240102,144700,661033000,16020,16020,16020,16020,1
|
|
20240102,144600,661016980,16020,16020,16020,16020,19
|
|
20240102,144500,660712600,16020,16020,16020,16020,57
|
|
20240102,144400,659799460,16010,16020,16020,16010,45
|
|
20240102,144300,659078990,16020,16020,16020,16020,19
|
|
20240102,144200,658774610,16010,16010,16010,16010,1
|
|
20240102,144100,658758600,16000,16020,16020,16000,119
|
|
20240102,144000,656853620,16010,16010,16010,16010,0
|
|
20240102,143900,656853620,16010,16010,16010,16010,4
|
|
20240102,143800,656789580,16010,16020,16020,16010,58
|
|
20240102,143700,655860810,16010,16010,16010,16010,0
|
|
20240102,143600,655860810,16010,16020,16020,16010,76
|
|
20240102,143500,654643740,16030,16030,16030,16020,118
|
|
20240102,143400,652753180,16020,16020,16020,16020,28
|
|
20240102,143300,652304620,16020,16020,16020,16020,0
|
|
20240102,143200,652304620,16020,16020,16020,16020,70
|
|
20240102,143100,651183220,16030,16020,16030,16020,27
|
|
20240102,143000,650750490,16020,16020,16020,16020,19
|
|
20240102,142900,650446110,16020,16020,16020,16020,0
|
|
20240102,142800,650446110,16020,16030,16030,16020,110
|
|
20240102,142700,648683720,16030,16030,16030,16030,38
|
|
20240102,142600,648074580,16020,16020,16020,16020,40
|
|
20240102,142500,647433780,16010,16020,16020,16010,58
|
|
20240102,142400,646505170,16020,16020,16020,16020,16
|
|
20240102,142300,646248850,16010,16010,16010,16010,23
|
|
20240102,142200,645880620,16010,16010,16010,16000,75
|
|
20240102,142100,644680420,16020,16020,16020,16020,20
|
|
20240102,142000,644360020,16000,16010,16010,16000,1028
|
|
20240102,141900,627903400,16010,16020,16020,16010,62
|
|
20240102,141800,626910590,16010,16010,16010,16010,201
|
|
20240102,141700,623692580,16020,16020,16020,16020,57
|
|
20240102,141600,622779440,16010,16030,16030,16010,161
|
|
20240102,141500,620199470,16020,16000,16020,16000,1640
|
|
20240102,141400,593949510,15990,15990,15990,15990,0
|
|
20240102,141300,593949510,15990,15990,15990,15990,20
|
|
20240102,141200,593629710,15990,16000,16000,15990,113
|
|
20240102,141100,591822650,16000,16000,16000,16000,0
|
|
20240102,141000,591822650,16000,16000,16000,16000,1
|
|
20240102,140900,591806650,15990,16000,16000,15990,156
|
|
20240102,140800,589311630,16000,16000,16000,16000,19
|
|
20240102,140700,589007630,15980,15980,15980,15980,0
|
|
20240102,140600,589007630,15980,15980,15980,15980,98
|
|
20240102,140500,587441590,15990,15980,15990,15980,21
|
|
20240102,140400,587105810,15990,15990,15990,15990,38
|
|
20240102,140300,586498190,15990,15980,15990,15980,74
|
|
20240102,140200,585315480,15980,15980,15990,15980,372
|
|
20240102,140100,579369420,15970,15970,15970,15970,56
|
|
20240102,140000,578475100,15980,15980,15980,15980,32
|
|
20240102,135900,577963740,15990,15990,15990,15990,19
|
|
20240102,135800,577659930,15980,15980,15980,15970,29
|
|
20240102,135700,577196520,15980,15980,15980,15980,20
|
|
20240102,135600,576876920,15980,15990,15990,15980,22
|
|
20240102,135500,576525210,16000,16000,16000,16000,57
|
|
20240102,135400,575613210,15990,15990,15990,15990,14
|
|
20240102,135300,575389350,15980,15980,15980,15980,115
|
|
20240102,135200,573551650,15980,15980,15980,15980,19
|
|
20240102,135100,573248030,15980,15980,15980,15980,19
|
|
20240102,135000,572944410,15970,15970,15970,15970,120
|
|
20240102,134900,571028010,15970,15970,15970,15970,25
|
|
20240102,134800,570628760,15970,15970,15970,15970,1
|
|
20240102,134700,570612790,15950,15970,15970,15950,359
|
|
20240102,134600,564883660,15990,15990,15990,15990,0
|
|
20240102,134500,564883660,15990,15990,15990,15990,1
|
|
20240102,134400,564867670,15920,15990,15990,15920,2384
|
|
20240102,134300,526885030,16000,16000,16000,16000,19
|
|
20240102,134200,526581030,15990,15990,15990,15990,0
|
|
20240102,134100,526581030,15990,15990,15990,15990,31
|
|
20240102,134000,526085340,15990,16000,16000,15990,86
|
|
20240102,133900,524710010,15990,15990,15990,15990,17
|
|
20240102,133800,524438180,15990,15990,15990,15990,0
|
|
20240102,133700,524438180,15990,16000,16000,15990,64
|
|
20240102,133600,523414440,16000,16000,16000,16000,19
|
|
20240102,133500,523110440,16000,16000,16000,16000,19
|
|
20240102,133400,522806440,16000,16000,16000,16000,60
|
|
20240102,133300,521846440,16000,16000,16000,16000,20
|
|
20240102,133200,521526440,16000,16000,16000,16000,19
|
|
20240102,133100,521222440,15990,16000,16000,15990,59
|
|
20240102,133000,520278990,16010,16010,16010,16010,86
|
|
20240102,132900,518902130,16010,16010,16010,16010,37
|
|
20240102,132800,518309760,16010,16010,16010,16000,340
|
|
20240102,132700,512868920,16010,16010,16010,16010,0
|
|
20240102,132600,512868920,16010,16010,16010,16010,19
|
|
20240102,132500,512564730,16010,16010,16010,16010,19
|
|
20240102,132400,512260540,16000,16000,16000,16000,57
|
|
20240102,132300,511348540,16000,16000,16000,16000,54
|
|
20240102,132200,510484540,16000,15990,16000,15990,38
|
|
20240102,132100,509876730,15990,16000,16000,15990,299
|
|
20240102,132000,505093520,16000,16000,16000,16000,1
|
|
20240102,131900,505077520,16000,16000,16000,16000,189
|
|
20240102,131800,502053520,16000,16020,16020,16000,100
|
|
20240102,131700,500453030,16010,16000,16010,16000,18
|
|
20240102,131600,500164950,16000,16000,16000,16000,0
|
|
20240102,131500,500164950,16000,16000,16000,16000,88
|
|
20240102,131400,498756950,16010,16010,16010,16010,33
|
|
20240102,131300,498228620,16000,16000,16000,16000,0
|
|
20240102,131200,498228620,16000,16010,16010,16000,57
|
|
20240102,131100,497316480,16010,16010,16010,16010,43
|
|
20240102,131000,496628050,15990,15990,15990,15990,0
|
|
20240102,130900,496628050,15990,15990,15990,15990,0
|
|
20240102,130800,496628050,15990,15980,15990,15980,18
|
|
20240102,130700,496340400,15980,15980,15980,15980,3
|
|
20240102,130600,496292460,15970,15970,15970,15970,21
|
|
20240102,130500,495957090,15960,15970,15970,15960,77
|
|
20240102,130400,494727950,15980,15980,15980,15980,19
|
|
20240102,130300,494424330,15970,15960,15970,15960,18
|
|
20240102,130200,494136880,15950,15960,15960,15950,97
|
|
20240102,130100,492589310,15970,15960,15970,15960,29
|
|
20240102,130000,492126280,15970,15970,15970,15970,19
|
|
20240102,125900,491822850,15960,15970,15970,15960,68
|
|
20240102,125800,490737380,15970,15970,15970,15970,0
|
|
20240102,125700,490737380,15970,15960,15970,15960,55
|
|
20240102,125600,489859390,15960,15960,15970,15960,206
|
|
20240102,125500,486571620,15960,15960,15960,15960,20
|
|
20240102,125400,486252420,15950,15950,15950,15950,12
|
|
20240102,125300,486061020,15950,15940,15950,15940,13
|
|
20240102,125200,485853720,15940,15960,15960,15940,126
|
|
20240102,125100,483844170,15950,15950,15950,15950,2
|
|
20240102,125000,483812270,15940,15940,15940,15940,0
|
|
20240102,124900,483812270,15940,15930,15940,15920,597
|
|
20240102,124800,474301060,15930,15930,15930,15920,26
|
|
20240102,124700,473886890,15930,15930,15930,15930,0
|
|
20240102,124600,473886890,15930,15920,15930,15920,155
|
|
20240102,124500,471418720,15930,15930,15930,15930,20
|
|
20240102,124400,471100120,15920,15930,15930,15920,221
|
|
20240102,124300,467581610,15920,15920,15920,15910,343
|
|
20240102,124200,462121480,15920,15920,15920,15920,49
|
|
20240102,124100,461341400,15920,15920,15920,15920,50
|
|
20240102,124000,460545400,15910,15930,15940,15910,582
|
|
20240102,123900,451278890,15930,15930,15930,15930,94
|
|
20240102,123800,449781470,15910,15910,15910,15910,0
|
|
20240102,123700,449781470,15910,15960,15960,15910,220
|
|
20240102,123600,446278650,15960,15970,15970,15960,34
|
|
20240102,123500,445735730,15970,15960,15970,15960,52
|
|
20240102,123400,444905620,15960,15960,15960,15960,19
|
|
20240102,123300,444602380,15960,15970,15970,15960,11
|
|
20240102,123200,444426740,15970,15960,15970,15960,46
|
|
20240102,123100,443692470,15960,15960,15960,15960,20
|
|
20240102,123000,443373270,15950,15960,15960,15950,67
|
|
20240102,122900,442304430,15950,15950,15950,15950,4
|
|
20240102,122800,442240630,15950,15940,15950,15910,283
|
|
20240102,122700,437735010,15950,15960,15960,15950,100
|
|
20240102,122600,436139640,15950,15960,15960,15950,20
|
|
20240102,122500,435820450,15950,15950,15950,15950,0
|
|
20240102,122400,435820450,15950,15960,15960,15950,61
|
|
20240102,122300,434847320,15970,15960,15970,15960,2
|
|
20240102,122200,434815390,15980,15990,15990,15980,49
|
|
20240102,122100,434032220,15990,15990,15990,15990,42
|
|
20240102,122000,433360640,15990,16010,16010,15990,55
|
|
20240102,121900,432480620,16000,16010,16010,16000,40
|
|
20240102,121800,431840230,16010,15990,16010,15990,3
|
|
20240102,121700,431792220,16000,16020,16020,16000,59
|
|
20240102,121600,430847300,16030,16020,16030,16020,24
|
|
20240102,121500,430462630,16020,16030,16030,16020,23
|
|
20240102,121400,430093980,16030,16040,16040,16030,56
|
|
20240102,121300,429196120,16040,16030,16040,16030,19
|
|
20240102,121200,428891540,16030,16050,16050,16030,2
|
|
20240102,121100,428859460,16060,16070,16070,16060,47
|
|
20240102,121000,428104560,16070,16070,16070,16060,32
|
|
20240102,120900,427590330,16080,16080,16080,16080,0
|
|
20240102,120800,427590330,16080,16110,16110,16080,152
|
|
20240102,120700,425142940,16110,16110,16110,16110,0
|
|
20240102,120600,425142940,16110,16110,16110,16110,20
|
|
20240102,120500,424820740,16110,16100,16110,16100,567
|
|
20240102,120400,415691610,16110,16120,16120,16110,29
|
|
20240102,120300,415224230,16120,16120,16120,16120,39
|
|
20240102,120200,414595550,16130,16130,16130,16130,19
|
|
20240102,120100,414289080,16120,16110,16120,16110,101
|
|
20240102,120000,412661060,16110,16110,16110,16110,31
|
|
20240102,115900,412161650,16110,16080,16110,16080,914
|
|
20240102,115800,397454870,16080,16080,16080,16080,62
|
|
20240102,115700,396457910,16080,16070,16080,16070,91
|
|
20240102,115600,394994870,16070,16070,16070,16070,0
|
|
20240102,115500,394994870,16070,16070,16070,16070,74
|
|
20240102,115400,393805690,16070,16070,16070,16070,175
|
|
20240102,115300,390993440,16070,16070,16070,16070,20
|
|
20240102,115200,390672040,16070,16070,16070,16070,99
|
|
20240102,115100,389081110,16080,16070,16080,16070,60
|
|
20240102,115000,388116360,16070,16070,16070,16070,19
|
|
20240102,114900,387811030,16070,16070,16070,16070,0
|
|
20240102,114800,387811030,16070,16090,16090,16070,57
|
|
20240102,114700,386894280,16090,16090,16090,16090,0
|
|
20240102,114600,386894280,16090,16030,16090,16030,219
|
|
20240102,114500,383381840,16020,16030,16030,16020,63
|
|
20240102,114400,382372380,16030,16030,16030,16030,9
|
|
20240102,114300,382228110,16040,16030,16040,16030,32
|
|
20240102,114200,381714960,16020,16030,16030,16020,94
|
|
20240102,114100,380208570,16040,16040,16040,16040,1
|
|
20240102,114000,380192530,16030,16030,16030,16030,54
|
|
20240102,113900,379326910,16020,16020,16030,16020,47
|
|
20240102,113800,378573520,16010,16010,16010,16010,0
|
|
20240102,113700,378573520,16010,15990,16010,15990,13
|
|
20240102,113600,378365410,15970,15970,15970,15960,101
|
|
20240102,113500,376752990,15980,15970,15980,15970,43
|
|
20240102,113400,376065880,15960,15960,15960,15960,0
|
|
20240102,113300,376065880,15960,15970,15970,15960,24
|
|
20240102,113200,375682650,15970,15980,15990,15970,393
|
|
20240102,113100,369405750,15970,15970,15970,15970,50
|
|
20240102,113000,368607250,15970,15970,15970,15970,0
|
|
20240102,112900,368607250,15970,15930,15970,15930,891
|
|
20240102,112800,354394670,15930,15930,15930,15930,0
|
|
20240102,112700,354394670,15930,15930,15930,15930,1
|
|
20240102,112600,354378740,15790,15930,15930,15790,1991
|
|
20240102,112500,322893600,15930,15890,15930,15890,338
|
|
20240102,112400,317512640,15880,15840,15880,15840,246
|
|
20240102,112300,313610070,15790,15790,15790,15790,0
|
|
20240102,112200,313610070,15790,15820,15820,15790,313
|
|
20240102,112100,308664860,15850,15820,15850,15820,256
|
|
20240102,112000,304611380,15810,15800,15810,15800,272
|
|
20240102,111900,300312900,15800,15800,15800,15800,19
|
|
20240102,111800,300012700,15790,15800,15800,15790,75
|
|
20240102,111700,298828250,15790,15790,15790,15790,0
|
|
20240102,111600,298828250,15790,15790,15790,15790,95
|
|
20240102,111500,297328200,15780,15780,15780,15780,48
|
|
20240102,111400,296570760,15770,15770,15780,15770,155
|
|
20240102,111300,294126220,15770,15790,15790,15770,299
|
|
20240102,111200,289409480,15780,15780,15780,15780,134
|
|
20240102,111100,287294960,15780,15780,15780,15780,19
|
|
20240102,111000,286995140,15780,15800,15810,15780,206
|
|
20240102,110900,283743110,15800,15800,15800,15800,7
|
|
20240102,110800,283632510,15780,15800,15800,15780,829
|
|
20240102,110700,270549650,15810,15810,15810,15800,93
|
|
20240102,110600,269079870,15820,15820,15820,15820,0
|
|
20240102,110500,269079870,15820,15800,15820,15800,1979
|
|
20240102,110400,237811590,15790,15830,15830,15780,692
|
|
20240102,110300,226875570,15820,15820,15820,15820,2
|
|
20240102,110200,226843930,15810,15820,15830,15810,390
|
|
20240102,110100,220676040,15820,15820,15820,15820,122
|
|
20240102,110000,218746000,15820,15840,15840,15820,189
|
|
20240102,105900,215754680,15830,15830,15830,15830,50
|
|
20240102,105800,214963180,15830,15830,15830,15830,108
|
|
20240102,105700,213253540,15840,15860,15860,15830,153
|
|
20240102,105600,210830560,15870,15870,15870,15870,59
|
|
20240102,105500,209894230,15880,15870,15880,15870,20
|
|
20240102,105400,209576820,15870,15880,15880,15870,49
|
|
20240102,105300,208798940,15890,15890,15890,15890,57
|
|
20240102,105200,207893210,15890,15890,15890,15890,19
|
|
20240102,105100,207591300,15890,15900,15900,15890,39
|
|
20240102,105000,206971210,15900,15900,15900,15900,0
|
|
20240102,104900,206971210,15900,15910,15910,15900,655
|
|
20240102,104800,196556280,15920,15880,15920,15880,436
|
|
20240102,104700,189625270,15900,15900,15900,15900,4
|
|
20240102,104600,189561670,15900,15900,15900,15900,0
|
|
20240102,104500,189561670,15900,15850,15900,15840,790
|
|
20240102,104400,177032600,15860,15880,15880,15860,56
|
|
20240102,104300,176143790,15880,15870,15880,15870,20
|
|
20240102,104200,175826290,15870,15870,15880,15870,12
|
|
20240102,104100,175635750,15860,15900,15900,15860,130
|
|
20240102,104000,173573120,15890,15890,15890,15890,2
|
|
20240102,103900,173541340,15890,15890,15890,15890,1
|
|
20240102,103800,173525450,15900,15890,15910,15890,1044
|
|
20240102,103700,156925500,15880,15880,15880,15880,11
|
|
20240102,103600,156750820,15850,15880,15900,15850,29
|
|
20240102,103500,156290310,15880,15900,15900,15880,36
|
|
20240102,103400,155718470,15900,15910,15920,15900,2559
|
|
20240102,103300,115017560,15910,15920,15920,15910,206
|
|
20240102,103200,111738970,15940,15960,15960,15940,1115
|
|
20240102,103100,93953650,15970,15970,15970,15970,106
|
|
20240102,103000,92260830,15970,15970,15970,15970,0
|
|
20240102,102900,92260830,15970,15970,15970,15970,7
|
|
20240102,102800,92149040,15970,15980,15980,15970,48
|
|
20240102,102700,91382430,15990,15990,15990,15990,5
|
|
20240102,102600,91302480,15980,15980,15980,15980,22
|
|
20240102,102500,90950920,15980,15990,15990,15970,85
|
|
20240102,102400,89592650,15990,15990,15990,15990,2
|
|
20240102,102300,89560670,15990,15990,15990,15990,35
|
|
20240102,102200,89001020,15980,15990,15990,15980,257
|
|
20240102,102100,84893600,16000,16000,16000,16000,0
|
|
20240102,102000,84893600,16000,16000,16000,16000,237
|
|
20240102,101900,81101600,16000,16000,16000,15990,469
|
|
20240102,101800,73597720,16010,16010,16010,16010,19
|
|
20240102,101700,73293530,16000,16000,16000,16000,0
|
|
20240102,101600,73293530,16000,16000,16000,16000,113
|
|
20240102,101500,71485530,16000,16000,16000,15990,841
|
|
20240102,101400,58029540,15990,16000,16000,15990,42
|
|
20240102,101300,57357570,16010,16010,16010,16010,3
|
|
20240102,101200,57309540,16010,16020,16020,16000,695
|
|
20240102,101100,46181960,16070,16070,16070,16070,5
|
|
20240102,101000,46101610,16070,16080,16080,16070,22
|
|
20240102,100900,45747950,16010,16010,16010,16010,43
|
|
20240102,100800,45059520,16010,16010,16010,16010,0
|
|
20240102,100700,45059520,16010,16010,16010,16010,0
|
|
20240102,100600,45059520,16010,16140,16140,16010,47
|
|
20240102,100500,44306530,16130,16130,16130,16130,1
|
|
20240102,100400,44290400,16000,16020,16020,16000,1719
|
|
20240102,100300,16770340,16010,16010,16010,16010,0
|
|
20240102,100200,16770340,16010,16010,16010,16010,0
|
|
20240102,100100,16770340,16010,16060,16060,16010,386
|
|
20240102,100000,10585930,16060,16060,16200,16050,659
|