583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194000,636350540,15780,15780,15780,15780,1192
|
|
20240102,193900,636350540,15780,15780,15780,15780,0
|
|
20240102,193800,636350540,15780,15780,15780,15780,0
|
|
20240102,193700,636350540,15780,15780,15780,15780,0
|
|
20240102,193600,636350540,15780,15780,15780,15780,0
|
|
20240102,193500,636350540,15780,15780,15780,15780,0
|
|
20240102,193400,636350540,15780,15780,15780,15780,0
|
|
20240102,193300,636350540,15780,15780,15780,15780,0
|
|
20240102,193200,636350540,15780,15780,15780,15780,0
|
|
20240102,193100,636350540,15780,15780,15780,15780,0
|
|
20240102,193000,636350540,15780,15780,15780,15780,0
|
|
20240102,192900,636350540,15780,15780,15780,15780,0
|
|
20240102,192800,636350540,15780,15780,15780,15780,0
|
|
20240102,192700,636350540,15780,15780,15780,15780,0
|
|
20240102,192600,636350540,15780,15780,15780,15780,0
|
|
20240102,192500,636350540,15780,15780,15780,15780,0
|
|
20240102,192400,636350540,15780,15780,15780,15780,0
|
|
20240102,192300,636350540,15780,15780,15780,15780,0
|
|
20240102,192200,636350540,15780,15780,15780,15780,0
|
|
20240102,192100,636350540,15780,15780,15780,15780,0
|
|
20240102,192000,636350540,15780,15780,15780,15780,0
|
|
20240102,191900,636350540,15780,15780,15780,15780,0
|
|
20240102,191800,636350540,15780,15780,15780,15780,0
|
|
20240102,191700,636350540,15780,15780,15780,15780,0
|
|
20240102,191600,636350540,15780,15780,15780,15780,0
|
|
20240102,191500,636350540,15780,15780,15780,15780,0
|
|
20240102,191400,636350540,15780,15780,15780,15780,0
|
|
20240102,191300,636350540,15780,15780,15780,15780,0
|
|
20240102,191200,636350540,15780,15780,15780,15780,0
|
|
20240102,191100,636350540,15780,15780,15780,15780,0
|
|
20240102,191000,636350540,15780,15780,15780,15780,1192
|
|
20240102,190900,636350540,15780,15780,15780,15780,0
|
|
20240102,190800,636350540,15780,15780,15780,15780,0
|
|
20240102,190700,636350540,15780,15780,15780,15780,0
|
|
20240102,190600,636350540,15780,15780,15780,15780,0
|
|
20240102,190500,636350540,15780,15780,15780,15780,0
|
|
20240102,190400,636350540,15780,15780,15780,15780,0
|
|
20240102,190300,636350540,15780,15780,15780,15780,0
|
|
20240102,190200,636350540,15780,15780,15780,15780,0
|
|
20240102,190100,636350540,15780,15780,15780,15780,0
|
|
20240102,190000,636350540,15780,15780,15780,15780,0
|
|
20240102,185900,636350540,15780,15780,15780,15780,0
|
|
20240102,185800,636350540,15780,15780,15780,15780,0
|
|
20240102,185700,636350540,15780,15780,15780,15780,0
|
|
20240102,185600,636350540,15780,15780,15780,15780,0
|
|
20240102,185500,636350540,15780,15780,15780,15780,0
|
|
20240102,185400,636350540,15780,15780,15780,15780,0
|
|
20240102,185300,636350540,15780,15780,15780,15780,0
|
|
20240102,185200,636350540,15780,15780,15780,15780,0
|
|
20240102,185100,636350540,15780,15780,15780,15780,0
|
|
20240102,185000,636350540,15780,15780,15780,15780,0
|
|
20240102,184900,636350540,15780,15780,15780,15780,0
|
|
20240102,184800,636350540,15780,15780,15780,15780,0
|
|
20240102,184700,636350540,15780,15780,15780,15780,0
|
|
20240102,184600,636350540,15780,15780,15780,15780,0
|
|
20240102,184500,636350540,15780,15780,15780,15780,0
|
|
20240102,184400,636350540,15780,15780,15780,15780,0
|
|
20240102,184300,636350540,15780,15780,15780,15780,0
|
|
20240102,184200,636350540,15780,15780,15780,15780,0
|
|
20240102,184100,636350540,15780,15780,15780,15780,0
|
|
20240102,184000,636350540,15780,15780,15780,15780,1192
|
|
20240102,183900,636350540,15780,15780,15780,15780,0
|
|
20240102,183800,636350540,15780,15780,15780,15780,0
|
|
20240102,183700,636350540,15780,15780,15780,15780,0
|
|
20240102,183600,636350540,15780,15780,15780,15780,0
|
|
20240102,183500,636350540,15780,15780,15780,15780,0
|
|
20240102,183400,636350540,15780,15780,15780,15780,0
|
|
20240102,183300,636350540,15780,15780,15780,15780,0
|
|
20240102,183200,636350540,15780,15780,15780,15780,0
|
|
20240102,183100,636350540,15780,15780,15780,15780,0
|
|
20240102,183000,636350540,15780,15780,15780,15780,0
|
|
20240102,182900,636350540,15780,15780,15780,15780,0
|
|
20240102,182800,636350540,15780,15780,15780,15780,0
|
|
20240102,182700,636350540,15780,15780,15780,15780,0
|
|
20240102,182600,636350540,15780,15780,15780,15780,0
|
|
20240102,182500,636350540,15780,15780,15780,15780,0
|
|
20240102,182400,636350540,15780,15780,15780,15780,0
|
|
20240102,182300,636350540,15780,15780,15780,15780,0
|
|
20240102,182200,636350540,15780,15780,15780,15780,0
|
|
20240102,182100,636350540,15780,15780,15780,15780,0
|
|
20240102,182000,636350540,15780,15780,15780,15780,0
|
|
20240102,181900,636350540,15780,15780,15780,15780,0
|
|
20240102,181800,636350540,15780,15780,15780,15780,0
|
|
20240102,181700,636350540,15780,15780,15780,15780,0
|
|
20240102,181600,636350540,15780,15780,15780,15780,0
|
|
20240102,181500,636350540,15780,15780,15780,15780,0
|
|
20240102,181400,636350540,15780,15780,15780,15780,0
|
|
20240102,181300,636350540,15780,15780,15780,15780,0
|
|
20240102,181200,636350540,15780,15780,15780,15780,0
|
|
20240102,181100,636350540,15780,15780,15780,15780,0
|
|
20240102,181000,636350540,15780,15780,15780,15780,1192
|
|
20240102,180900,636350540,15780,15780,15780,15780,0
|
|
20240102,180800,636350540,15780,15780,15780,15780,0
|
|
20240102,180700,636350540,15780,15780,15780,15780,0
|
|
20240102,180600,636350540,15780,15780,15780,15780,0
|
|
20240102,180500,636350540,15780,15780,15780,15780,0
|
|
20240102,180400,636350540,15780,15780,15780,15780,0
|
|
20240102,180300,636350540,15780,15780,15780,15780,0
|
|
20240102,180200,636350540,15780,15780,15780,15780,0
|
|
20240102,180100,636350540,15780,15780,15780,15780,0
|
|
20240102,180000,636350540,15780,15780,15780,15780,0
|
|
20240102,175900,636350540,15780,15780,15780,15780,0
|
|
20240102,175800,636350540,15780,15780,15780,15780,0
|
|
20240102,175700,636350540,15780,15780,15780,15780,0
|
|
20240102,175600,636350540,15780,15780,15780,15780,0
|
|
20240102,175500,636350540,15780,15780,15780,15780,0
|
|
20240102,175400,636350540,15780,15780,15780,15780,0
|
|
20240102,175300,636350540,15780,15780,15780,15780,0
|
|
20240102,175200,636350540,15780,15780,15780,15780,0
|
|
20240102,175100,636350540,15780,15780,15780,15780,0
|
|
20240102,175000,636350540,15780,15780,15780,15780,0
|
|
20240102,174900,636350540,15780,15780,15780,15780,0
|
|
20240102,174800,636350540,15780,15780,15780,15780,0
|
|
20240102,174700,636350540,15780,15780,15780,15780,0
|
|
20240102,174600,636350540,15780,15780,15780,15780,0
|
|
20240102,174500,636350540,15780,15780,15780,15780,0
|
|
20240102,174400,636350540,15780,15780,15780,15780,0
|
|
20240102,174300,636350540,15780,15780,15780,15780,0
|
|
20240102,174200,636350540,15780,15780,15780,15780,0
|
|
20240102,174100,636350540,15780,15780,15780,15780,0
|
|
20240102,174000,636350540,15780,15780,15780,15780,1192
|
|
20240102,173900,636350540,15780,15780,15780,15780,0
|
|
20240102,173800,636350540,15780,15780,15780,15780,0
|
|
20240102,173700,636350540,15780,15780,15780,15780,0
|
|
20240102,173600,636350540,15780,15780,15780,15780,0
|
|
20240102,173500,636350540,15780,15780,15780,15780,0
|
|
20240102,173400,636350540,15780,15780,15780,15780,0
|
|
20240102,173300,636350540,15780,15780,15780,15780,0
|
|
20240102,173200,636350540,15780,15780,15780,15780,0
|
|
20240102,173100,636350540,15780,15780,15780,15780,0
|
|
20240102,173000,636350540,15780,15780,15780,15780,0
|
|
20240102,172900,636350540,15780,15780,15780,15780,0
|
|
20240102,172800,636350540,15780,15780,15780,15780,0
|
|
20240102,172700,636350540,15780,15780,15780,15780,0
|
|
20240102,172600,636350540,15780,15780,15780,15780,0
|
|
20240102,172500,636350540,15780,15780,15780,15780,0
|
|
20240102,172400,636350540,15780,15780,15780,15780,0
|
|
20240102,172300,636350540,15780,15780,15780,15780,0
|
|
20240102,172200,636350540,15780,15780,15780,15780,0
|
|
20240102,172100,636350540,15780,15780,15780,15780,0
|
|
20240102,172000,636350540,15780,15780,15780,15780,0
|
|
20240102,171900,636350540,15780,15780,15780,15780,0
|
|
20240102,171800,636350540,15780,15780,15780,15780,0
|
|
20240102,171700,636350540,15780,15780,15780,15780,0
|
|
20240102,171600,636350540,15780,15780,15780,15780,0
|
|
20240102,171500,636350540,15780,15780,15780,15780,0
|
|
20240102,171400,636350540,15780,15780,15780,15780,0
|
|
20240102,171300,636350540,15780,15780,15780,15780,0
|
|
20240102,171200,636350540,15780,15780,15780,15780,0
|
|
20240102,171100,636350540,15780,15780,15780,15780,0
|
|
20240102,171000,636350540,15780,15780,15780,15780,1192
|
|
20240102,170900,636350540,15780,15780,15780,15780,0
|
|
20240102,170800,636350540,15780,15780,15780,15780,0
|
|
20240102,170700,636350540,15780,15780,15780,15780,0
|
|
20240102,170600,636350540,15780,15780,15780,15780,0
|
|
20240102,170500,636350540,15780,15780,15780,15780,0
|
|
20240102,170400,636350540,15780,15780,15780,15780,0
|
|
20240102,170300,636350540,15780,15780,15780,15780,0
|
|
20240102,170200,636350540,15780,15780,15780,15780,0
|
|
20240102,170100,636350540,15780,15780,15780,15780,0
|
|
20240102,170000,636350540,15780,15780,15780,15780,0
|
|
20240102,165900,636350540,15780,15780,15780,15780,0
|
|
20240102,165800,636350540,15780,15780,15780,15780,0
|
|
20240102,165700,636350540,15780,15780,15780,15780,0
|
|
20240102,165600,636350540,15780,15780,15780,15780,0
|
|
20240102,165500,636350540,15780,15780,15780,15780,0
|
|
20240102,165400,636350540,15780,15780,15780,15780,0
|
|
20240102,165300,636350540,15780,15780,15780,15780,0
|
|
20240102,165200,636350540,15780,15780,15780,15780,0
|
|
20240102,165100,636350540,15780,15780,15780,15780,0
|
|
20240102,165000,636350540,15780,15780,15780,15780,0
|
|
20240102,164900,636350540,15780,15780,15780,15780,0
|
|
20240102,164800,636350540,15780,15780,15780,15780,0
|
|
20240102,164700,636350540,15780,15780,15780,15780,0
|
|
20240102,164600,636350540,15780,15780,15780,15780,0
|
|
20240102,164500,636350540,15780,15780,15780,15780,0
|
|
20240102,164400,636350540,15780,15780,15780,15780,0
|
|
20240102,164300,636350540,15780,15780,15780,15780,0
|
|
20240102,164200,636350540,15780,15780,15780,15780,0
|
|
20240102,164100,636350540,15780,15780,15780,15780,0
|
|
20240102,164000,636350540,15780,15780,15780,15780,1192
|
|
20240102,163900,636350540,15780,15780,15780,15780,0
|
|
20240102,163800,636350540,15780,15780,15780,15780,0
|
|
20240102,163700,636350540,15780,15780,15780,15780,0
|
|
20240102,163600,636350540,15780,15780,15780,15780,0
|
|
20240102,163500,636350540,15780,15780,15780,15780,0
|
|
20240102,163400,636350540,15780,15780,15780,15780,0
|
|
20240102,163300,636350540,15780,15780,15780,15780,0
|
|
20240102,163200,636350540,15780,15780,15780,15780,0
|
|
20240102,163100,636350540,15780,15780,15780,15780,0
|
|
20240102,163000,636350540,15780,15780,15780,15780,0
|
|
20240102,162900,636350540,15780,15780,15780,15780,0
|
|
20240102,162800,636350540,15780,15780,15780,15780,0
|
|
20240102,162700,636350540,15780,15780,15780,15780,0
|
|
20240102,162600,636350540,15780,15780,15780,15780,0
|
|
20240102,162500,636350540,15780,15780,15780,15780,0
|
|
20240102,162400,636350540,15780,15780,15780,15780,0
|
|
20240102,162300,636350540,15780,15780,15780,15780,0
|
|
20240102,162200,636350540,15780,15780,15780,15780,0
|
|
20240102,162100,636350540,15780,15780,15780,15780,0
|
|
20240102,162000,636350540,15780,15780,15780,15780,0
|
|
20240102,161900,636350540,15780,15780,15780,15780,0
|
|
20240102,161800,636350540,15780,15780,15780,15780,0
|
|
20240102,161700,636350540,15780,15780,15780,15780,0
|
|
20240102,161600,636350540,15780,15780,15780,15780,0
|
|
20240102,161500,636350540,15780,15780,15780,15780,0
|
|
20240102,161400,636350540,15780,15780,15780,15780,0
|
|
20240102,161300,636350540,15780,15780,15780,15780,0
|
|
20240102,161200,636350540,15780,15780,15780,15780,0
|
|
20240102,161100,636350540,15780,15780,15780,15780,0
|
|
20240102,161000,636350540,15780,15780,15780,15780,1192
|
|
20240102,160900,636350540,15780,15780,15780,15780,0
|
|
20240102,160800,636350540,15780,15780,15780,15780,0
|
|
20240102,160700,636350540,15780,15780,15780,15780,0
|
|
20240102,160600,636350540,15780,15780,15780,15780,0
|
|
20240102,160500,636350540,15780,15780,15780,15780,0
|
|
20240102,160400,636350540,15780,15780,15780,15780,0
|
|
20240102,160300,636350540,15780,15780,15780,15780,0
|
|
20240102,160200,636350540,15780,15780,15780,15780,0
|
|
20240102,160100,636350540,15780,15780,15780,15780,0
|
|
20240102,160000,636350540,15780,15780,15780,15780,0
|
|
20240102,155900,636350540,15780,15780,15780,15780,0
|
|
20240102,155800,636350540,15780,15780,15780,15780,0
|
|
20240102,155700,636350540,15780,15780,15780,15780,0
|
|
20240102,155600,636350540,15780,15780,15780,15780,0
|
|
20240102,155500,636350540,15780,15780,15780,15780,0
|
|
20240102,155400,636350540,15780,15780,15780,15780,0
|
|
20240102,155300,636350540,15780,15780,15780,15780,0
|
|
20240102,155200,636350540,15780,15780,15780,15780,0
|
|
20240102,155100,636350540,15780,15780,15780,15780,0
|
|
20240102,155000,636350540,15780,15780,15780,15780,0
|
|
20240102,154900,636350540,15780,15780,15780,15780,0
|
|
20240102,154800,636350540,15780,15780,15780,15780,0
|
|
20240102,154700,636350540,15780,15780,15780,15780,0
|
|
20240102,154600,636350540,15780,15780,15780,15780,0
|
|
20240102,154500,636350540,15780,15780,15780,15780,0
|
|
20240102,154400,636350540,15780,15780,15780,15780,0
|
|
20240102,154300,636350540,15780,15780,15780,15780,0
|
|
20240102,154200,636350540,15780,15780,15780,15780,0
|
|
20240102,154100,636350540,15780,15780,15780,15780,0
|
|
20240102,154000,636350540,15780,15780,15780,15780,1192
|
|
20240102,153900,636350540,15780,15780,15780,15780,0
|
|
20240102,153800,636350540,15780,15780,15780,15780,0
|
|
20240102,153700,636350540,15780,15780,15780,15780,0
|
|
20240102,153600,636350540,15780,15780,15780,15780,0
|
|
20240102,153500,636350540,15780,15780,15780,15780,0
|
|
20240102,153400,636350540,15780,15780,15780,15780,0
|
|
20240102,153300,636350540,15780,15780,15780,15780,0
|
|
20240102,153200,636350540,15780,15780,15780,15780,0
|
|
20240102,153100,636350540,15780,15780,15780,15780,0
|
|
20240102,153000,636350540,15780,15780,15780,15780,1192
|
|
20240102,152900,617540780,15680,15680,15680,15680,0
|
|
20240102,152800,617540780,15680,15680,15680,15680,0
|
|
20240102,152700,617540780,15680,15680,15680,15680,0
|
|
20240102,152600,617540780,15680,15680,15680,15680,0
|
|
20240102,152500,617540780,15680,15680,15680,15680,0
|
|
20240102,152400,617540780,15680,15680,15680,15680,0
|
|
20240102,152300,617540780,15680,15680,15680,15680,0
|
|
20240102,152200,617540780,15680,15680,15680,15680,0
|
|
20240102,152100,617540780,15680,15680,15680,15680,0
|
|
20240102,152000,617540780,15680,15680,15680,15680,0
|
|
20240102,151900,617540780,15680,15750,15750,15680,427
|
|
20240102,151800,610820100,15750,15750,15750,15750,0
|
|
20240102,151700,610820100,15750,15750,15750,15740,9
|
|
20240102,151600,610678410,15780,15740,15780,15720,204
|
|
20240102,151500,607470220,15780,15780,15780,15780,0
|
|
20240102,151400,607470220,15780,15780,15780,15780,0
|
|
20240102,151300,607470220,15780,15780,15780,15780,0
|
|
20240102,151200,607470220,15780,15770,15780,15770,261
|
|
20240102,151100,603352800,15770,15770,15770,15770,0
|
|
20240102,151000,603352800,15770,15770,15770,15770,5
|
|
20240102,150900,603273950,15770,15770,15770,15770,501
|
|
20240102,150800,595373180,15780,15780,15780,15780,0
|
|
20240102,150700,595373180,15780,15780,15780,15780,0
|
|
20240102,150600,595373180,15780,15780,15780,15780,0
|
|
20240102,150500,595373180,15780,15780,15780,15780,1
|
|
20240102,150400,595357400,15740,15740,15740,15740,25
|
|
20240102,150300,594963900,15740,15750,15750,15740,67
|
|
20240102,150200,593909100,15750,15780,15780,15740,314
|
|
20240102,150100,588962660,15770,15740,15770,15740,429
|
|
20240102,150000,582197360,15740,15770,15770,15740,2
|
|
20240102,145900,582165850,15750,15750,15750,15750,1
|
|
20240102,145800,582150100,15770,15760,15770,15760,3
|
|
20240102,145700,582102810,15760,15760,15770,15760,504
|
|
20240102,145600,574154830,15760,15760,15760,15760,10
|
|
20240102,145500,573997230,15770,15770,15770,15770,0
|
|
20240102,145400,573997230,15770,15770,15770,15770,1
|
|
20240102,145300,573981460,15770,15770,15770,15770,0
|
|
20240102,145200,573981460,15770,15760,15770,15760,21
|
|
20240102,145100,573650490,15770,15750,15770,15750,500
|
|
20240102,145000,565766700,15750,15750,15750,15750,2
|
|
20240102,144900,565735200,15750,15750,15750,15750,20
|
|
20240102,144800,565420200,15770,15770,15770,15770,0
|
|
20240102,144700,565420200,15770,15770,15770,15770,0
|
|
20240102,144600,565420200,15770,15770,15770,15770,1
|
|
20240102,144500,565404430,15750,15710,15750,15710,500
|
|
20240102,144400,557532700,15710,15710,15710,15710,0
|
|
20240102,144300,557532700,15710,15710,15710,15710,0
|
|
20240102,144200,557532700,15710,15710,15710,15710,20
|
|
20240102,144100,557218500,15710,15650,15710,15650,300
|
|
20240102,144000,552523380,15710,15710,15710,15710,2
|
|
20240102,143900,552491960,15700,15680,15700,15680,500
|
|
20240102,143800,544645650,15680,15680,15680,15680,2
|
|
20240102,143700,544614290,15580,15590,15590,15580,354
|
|
20240102,143600,539098920,15570,15680,15690,15570,585
|
|
20240102,143500,529930980,15550,15600,15600,15550,350
|
|
20240102,143400,524476530,15690,15660,15690,15660,381
|
|
20240102,143300,518509390,15660,15660,15660,15660,500
|
|
20240102,143200,510679390,15660,15660,15660,15660,500
|
|
20240102,143100,502849390,15650,15650,15650,15650,1
|
|
20240102,143000,502833740,15660,15660,15660,15660,0
|
|
20240102,142900,502833740,15660,15660,15660,15660,0
|
|
20240102,142800,502833740,15660,15660,15660,15660,0
|
|
20240102,142700,502833740,15660,15660,15660,15660,14
|
|
20240102,142600,502614500,15660,15660,15660,15660,0
|
|
20240102,142500,502614500,15660,15660,15660,15660,0
|
|
20240102,142400,502614500,15660,15660,15660,15650,137
|
|
20240102,142300,500469090,15660,15660,15660,15660,1500
|
|
20240102,142200,476979090,15660,15660,15660,15660,0
|
|
20240102,142100,476979090,15660,15540,15660,15540,1001
|
|
20240102,142000,461313390,15620,15620,15620,15620,0
|
|
20240102,141900,461313390,15620,15620,15620,15620,2
|
|
20240102,141800,461282150,15530,15530,15530,15530,0
|
|
20240102,141700,461282150,15530,15530,15530,15530,0
|
|
20240102,141600,461282150,15530,15530,15530,15530,0
|
|
20240102,141500,461282150,15530,15530,15530,15530,0
|
|
20240102,141400,461282150,15530,15530,15530,15530,0
|
|
20240102,141300,461282150,15530,15530,15530,15530,0
|
|
20240102,141200,461282150,15530,15530,15530,15530,0
|
|
20240102,141100,461282150,15530,15530,15530,15530,0
|
|
20240102,141000,461282150,15530,15550,15550,15520,710
|
|
20240102,140900,450256410,15560,15560,15560,15550,494
|
|
20240102,140800,442573650,15560,15560,15560,15560,100
|
|
20240102,140700,441017650,15650,15650,15650,15650,0
|
|
20240102,140600,441017650,15650,15650,15650,15650,4
|
|
20240102,140500,440955050,15650,15650,15650,15650,0
|
|
20240102,140400,440955050,15650,15650,15650,15650,20
|
|
20240102,140300,440642050,15650,15650,15650,15550,390
|
|
20240102,140200,434558630,15650,15650,15650,15650,0
|
|
20240102,140100,434558630,15650,15650,15650,15650,2
|
|
20240102,140000,434527330,15560,15580,15580,15560,200
|
|
20240102,135900,431413070,15650,15650,15650,15650,0
|
|
20240102,135800,431413070,15650,15600,15650,15580,282
|
|
20240102,135700,427014020,15650,15650,15650,15650,0
|
|
20240102,135600,427014020,15650,15650,15650,15650,20
|
|
20240102,135500,426701020,15600,15600,15600,15600,0
|
|
20240102,135400,426701020,15600,15650,15650,15600,20
|
|
20240102,135300,426388520,15660,15650,15660,15650,11
|
|
20240102,135200,426216350,15660,15650,15660,15650,97
|
|
20240102,135100,424698280,15650,15660,15660,15640,112
|
|
20240102,135000,422945510,15650,15640,15650,15640,10
|
|
20240102,134900,422789060,15660,15600,15660,15600,164
|
|
20240102,134800,420229000,15660,15660,15660,15660,0
|
|
20240102,134700,420229000,15660,15660,15660,15660,0
|
|
20240102,134600,420229000,15660,15660,15660,15660,0
|
|
20240102,134500,420229000,15660,15620,15660,15600,312
|
|
20240102,134400,415355560,15650,15650,15650,15650,100
|
|
20240102,134300,413790560,15660,15660,15660,15660,0
|
|
20240102,134200,413790560,15660,15660,15660,15660,0
|
|
20240102,134100,413790560,15660,15630,15660,15630,112
|
|
20240102,134000,412039940,15660,15660,15660,15660,0
|
|
20240102,133900,412039940,15660,15640,15660,15640,3
|
|
20240102,133800,411992980,15660,15660,15660,15660,0
|
|
20240102,133700,411992980,15660,15660,15660,15660,4
|
|
20240102,133600,411930340,15660,15660,15660,15660,0
|
|
20240102,133500,411930340,15660,15660,15660,15660,0
|
|
20240102,133400,411930340,15660,15660,15660,15660,0
|
|
20240102,133300,411930340,15660,15660,15660,15660,0
|
|
20240102,133200,411930340,15660,15660,15660,15660,0
|
|
20240102,133100,411930340,15660,15660,15660,15660,0
|
|
20240102,133000,411930340,15660,15660,15660,15660,0
|
|
20240102,132900,411930340,15660,15660,15660,15660,0
|
|
20240102,132800,411930340,15660,15660,15660,15660,1
|
|
20240102,132700,411914680,15660,15660,15660,15660,10
|
|
20240102,132600,411758080,15660,15660,15660,15660,6
|
|
20240102,132500,411664120,15670,15670,15670,15670,0
|
|
20240102,132400,411664120,15670,15670,15670,15670,0
|
|
20240102,132300,411664120,15670,15670,15670,15670,0
|
|
20240102,132200,411664120,15670,15670,15670,15670,0
|
|
20240102,132100,411664120,15670,15670,15670,15670,2
|
|
20240102,132000,411632780,15660,15660,15660,15660,10
|
|
20240102,131900,411476180,15670,15670,15670,15670,0
|
|
20240102,131800,411476180,15670,15640,15670,15640,310
|
|
20240102,131700,406618680,15640,15590,15640,15590,1998
|
|
20240102,131600,375463880,15590,15590,15590,15590,0
|
|
20240102,131500,375463880,15590,15590,15590,15590,171
|
|
20240102,131400,372797990,15590,15590,15590,15590,0
|
|
20240102,131300,372797990,15590,15590,15590,15590,0
|
|
20240102,131200,372797990,15590,15590,15590,15590,50
|
|
20240102,131100,372018490,15590,15590,15590,15590,0
|
|
20240102,131000,372018490,15590,15590,15590,15590,0
|
|
20240102,130900,372018490,15590,15590,15590,15590,0
|
|
20240102,130800,372018490,15590,15590,15590,15590,1
|
|
20240102,130700,372002900,15590,15590,15590,15590,0
|
|
20240102,130600,372002900,15590,15530,15590,15530,18
|
|
20240102,130500,371723180,15530,15530,15530,15530,0
|
|
20240102,130400,371723180,15530,15550,15550,15530,66
|
|
20240102,130300,370697570,15560,15560,15560,15560,0
|
|
20240102,130200,370697570,15560,15580,15580,15560,41
|
|
20240102,130100,370058810,15570,15570,15570,15570,0
|
|
20240102,130000,370058810,15570,15570,15570,15570,1
|
|
20240102,125900,370043240,15590,15590,15590,15590,0
|
|
20240102,125800,370043240,15590,15590,15590,15590,0
|
|
20240102,125700,370043240,15590,15590,15590,15590,0
|
|
20240102,125600,370043240,15590,15590,15590,15590,0
|
|
20240102,125500,370043240,15590,15590,15590,15590,0
|
|
20240102,125400,370043240,15590,15590,15590,15590,0
|
|
20240102,125300,370043240,15590,15580,15590,15580,14
|
|
20240102,125200,369825110,15590,15590,15590,15590,0
|
|
20240102,125100,369825110,15590,15590,15590,15590,0
|
|
20240102,125000,369825110,15590,15590,15590,15590,2
|
|
20240102,124900,369793930,15540,15590,15590,15540,70
|
|
20240102,124800,368705130,15540,15550,15550,15540,448
|
|
20240102,124700,361743160,15590,15590,15590,15590,2
|
|
20240102,124600,361711980,15540,15570,15590,15540,118
|
|
20240102,124500,359876480,15590,15590,15590,15590,0
|
|
20240102,124400,359876480,15590,15590,15590,15590,1
|
|
20240102,124300,359860890,15590,15590,15590,15590,0
|
|
20240102,124200,359860890,15590,15590,15590,15590,2
|
|
20240102,124100,359829710,15570,15590,15590,15570,13
|
|
20240102,124000,359627160,15600,15600,15600,15600,0
|
|
20240102,123900,359627160,15600,15600,15600,15600,0
|
|
20240102,123800,359627160,15600,15600,15600,15600,2
|
|
20240102,123700,359595960,15600,15600,15600,15600,12
|
|
20240102,123600,359408760,15600,15600,15600,15600,11
|
|
20240102,123500,359237160,15600,15600,15600,15600,0
|
|
20240102,123400,359237160,15600,15590,15600,15590,71
|
|
20240102,123300,358129570,15600,15600,15600,15600,0
|
|
20240102,123200,358129570,15600,15600,15600,15600,0
|
|
20240102,123100,358129570,15600,15600,15600,15600,0
|
|
20240102,123000,358129570,15600,15580,15600,15580,3
|
|
20240102,122900,358082790,15600,15600,15600,15600,0
|
|
20240102,122800,358082790,15600,15600,15600,15600,100
|
|
20240102,122700,356522790,15600,15600,15600,15590,33
|
|
20240102,122600,356008100,15600,15600,15600,15600,0
|
|
20240102,122500,356008100,15600,15600,15600,15600,0
|
|
20240102,122400,356008100,15600,15600,15600,15600,0
|
|
20240102,122300,356008100,15600,15600,15600,15600,0
|
|
20240102,122200,356008100,15600,15600,15600,15600,0
|
|
20240102,122100,356008100,15600,15600,15600,15600,0
|
|
20240102,122000,356008100,15600,15600,15600,15600,0
|
|
20240102,121900,356008100,15600,15600,15600,15600,0
|
|
20240102,121800,356008100,15600,15600,15600,15600,0
|
|
20240102,121700,356008100,15600,15600,15600,15600,0
|
|
20240102,121600,356008100,15600,15600,15600,15600,0
|
|
20240102,121500,356008100,15600,15600,15600,15600,0
|
|
20240102,121400,356008100,15600,15600,15600,15600,3
|
|
20240102,121300,355961300,15600,15600,15600,15600,0
|
|
20240102,121200,355961300,15600,15600,15600,15600,0
|
|
20240102,121100,355961300,15600,15600,15600,15600,0
|
|
20240102,121000,355961300,15600,15600,15600,15600,50
|
|
20240102,120900,355181300,15600,15600,15600,15600,0
|
|
20240102,120800,355181300,15600,15600,15600,15600,0
|
|
20240102,120700,355181300,15600,15600,15600,15600,0
|
|
20240102,120600,355181300,15600,15600,15600,15600,0
|
|
20240102,120500,355181300,15600,15600,15600,15600,10
|
|
20240102,120400,355025300,15600,15600,15600,15600,2
|
|
20240102,120300,354994100,15550,15550,15550,15550,2118
|
|
20240102,120200,322059200,15550,15550,15550,15550,0
|
|
20240102,120100,322059200,15550,15550,15550,15550,100
|
|
20240102,120000,320504200,15550,15550,15550,15550,2
|
|
20240102,115900,320473100,15550,15550,15550,15550,30
|
|
20240102,115800,320006600,15540,15540,15540,15540,0
|
|
20240102,115700,320006600,15540,15540,15540,15540,0
|
|
20240102,115600,320006600,15540,15540,15540,15540,5
|
|
20240102,115500,319928900,15550,15550,15550,15550,100
|
|
20240102,115400,318373900,15540,15540,15540,15540,10
|
|
20240102,115300,318218500,15540,15540,15540,15540,0
|
|
20240102,115200,318218500,15540,15540,15540,15540,61
|
|
20240102,115100,317270560,15550,15550,15550,15550,0
|
|
20240102,115000,317270560,15550,15560,15560,15550,447
|
|
20240102,114900,310319550,15570,15590,15590,15570,1464
|
|
20240102,114800,287510860,15600,15600,15600,15600,4
|
|
20240102,114700,287448460,15600,15600,15600,15600,102
|
|
20240102,114600,285857260,15600,15600,15600,15600,52
|
|
20240102,114500,285046060,15600,15600,15600,15600,0
|
|
20240102,114400,285046060,15600,15600,15600,15600,347
|
|
20240102,114300,279632860,15600,15600,15600,15600,21
|
|
20240102,114200,279305260,15610,15630,15630,15610,22
|
|
20240102,114100,278961650,15670,15670,15670,15670,1
|
|
20240102,114000,278945980,15640,15640,15640,15640,36
|
|
20240102,113900,278382940,15640,15660,15660,15640,711
|
|
20240102,113800,267249360,15670,15670,15670,15670,90
|
|
20240102,113700,265839060,15670,15670,15670,15670,0
|
|
20240102,113600,265839060,15670,15680,15680,15670,31
|
|
20240102,113500,265353260,15700,15700,15700,15700,0
|
|
20240102,113400,265353260,15700,15690,15700,15690,11
|
|
20240102,113300,265180660,15700,15700,15700,15700,7
|
|
20240102,113200,265070760,15700,15700,15700,15700,0
|
|
20240102,113100,265070760,15700,15700,15700,15700,0
|
|
20240102,113000,265070760,15700,15690,15720,15690,89
|
|
20240102,112900,263672390,15700,15700,15700,15700,22
|
|
20240102,112800,263326990,15700,15700,15700,15700,37
|
|
20240102,112700,262746090,15730,15730,15730,15730,0
|
|
20240102,112600,262746090,15730,15730,15730,15730,1
|
|
20240102,112500,262730360,15700,15710,15710,15700,304
|
|
20240102,112400,257954620,15720,15720,15720,15720,82
|
|
20240102,112300,256665580,15730,15730,15730,15730,0
|
|
20240102,112200,256665580,15730,15730,15730,15730,10
|
|
20240102,112100,256508280,15730,15740,15740,15730,4
|
|
20240102,112000,256445340,15780,15780,15780,15780,0
|
|
20240102,111900,256445340,15780,15770,15780,15770,203
|
|
20240102,111800,253244010,15780,15780,15780,15780,0
|
|
20240102,111700,253244010,15780,15720,15780,15720,323
|
|
20240102,111600,248166390,15720,15730,15730,15720,21
|
|
20240102,111500,247836070,15730,15730,15730,15730,98
|
|
20240102,111400,246294530,15730,15730,15730,15730,0
|
|
20240102,111300,246294530,15730,15740,15740,15730,10
|
|
20240102,111200,246137210,15740,15740,15740,15740,0
|
|
20240102,111100,246137210,15740,15780,15780,15740,8
|
|
20240102,111000,246011210,15740,15740,15740,15740,0
|
|
20240102,110900,246011210,15740,15750,15750,15740,13
|
|
20240102,110800,245806490,15780,15780,15780,15780,0
|
|
20240102,110700,245806490,15780,15780,15780,15780,0
|
|
20240102,110600,245806490,15780,15760,15780,15760,11
|
|
20240102,110500,245633110,15790,15790,15790,15790,0
|
|
20240102,110400,245633110,15790,15790,15790,15740,474
|
|
20240102,110300,238154780,15810,15810,15810,15810,0
|
|
20240102,110200,238154780,15810,15810,15820,15810,15
|
|
20240102,110100,237917620,15800,15800,15800,15800,10
|
|
20240102,110000,237759620,15800,15770,15800,15770,752
|
|
20240102,105900,225893880,15780,15770,15780,15770,10
|
|
20240102,105800,225736160,15780,15770,15780,15770,25
|
|
20240102,105700,225341890,15770,15770,15770,15770,15
|
|
20240102,105600,225105340,15770,15770,15770,15770,2
|
|
20240102,105500,225073800,15780,15780,15780,15780,10
|
|
20240102,105400,224916000,15780,15770,15780,15770,59
|
|
20240102,105300,223985050,15780,15780,15780,15780,174
|
|
20240102,105200,221239330,15780,15780,15780,15770,38
|
|
20240102,105100,220639740,15730,15780,15780,15730,130
|
|
20240102,105000,218593320,15780,15780,15780,15780,2
|
|
20240102,104900,218561760,15780,15770,15780,15770,50
|
|
20240102,104800,217772770,15780,15780,15780,15780,0
|
|
20240102,104700,217772770,15780,15740,15780,15710,1887
|
|
20240102,104600,188045620,15750,15750,15750,15750,0
|
|
20240102,104500,188045620,15750,15750,15750,15750,32
|
|
20240102,104400,187541620,15750,15730,15750,15660,28
|
|
20240102,104300,187102410,15660,15690,15730,15660,3882
|
|
20240102,104200,126151500,15690,15690,15690,15690,217
|
|
20240102,104100,122746770,15660,15670,15670,15660,7
|
|
20240102,104000,122637140,15700,15700,15700,15700,0
|
|
20240102,103900,122637140,15700,15680,15700,15680,33
|
|
20240102,103800,122119580,15700,15680,15700,15680,362
|
|
20240102,103700,116442210,15680,15680,15680,15680,50
|
|
20240102,103600,115658210,15680,15650,15680,15650,20
|
|
20240102,103500,115344930,15650,15650,15650,15650,40
|
|
20240102,103400,114718930,15650,15650,15650,15650,0
|
|
20240102,103300,114718930,15650,15610,15650,15580,162
|
|
20240102,103200,112194370,15650,15650,15650,15650,0
|
|
20240102,103100,112194370,15650,15610,15650,15590,2421
|
|
20240102,103000,74450890,15650,15650,15650,15650,0
|
|
20240102,102900,74450890,15650,15650,15650,15650,349
|
|
20240102,102800,68989040,15650,15650,15650,15650,50
|
|
20240102,102700,68206540,15650,15600,15650,15600,91
|
|
20240102,102600,66786890,15600,15600,15600,15600,0
|
|
20240102,102500,66786890,15600,15660,15660,15600,2
|
|
20240102,102400,66755630,15660,15660,15660,15660,1
|
|
20240102,102300,66739970,15660,15660,15660,15660,20
|
|
20240102,102200,66426770,15660,15660,15660,15660,10
|
|
20240102,102100,66270170,15670,15670,15670,15670,0
|
|
20240102,102000,66270170,15670,15670,15670,15670,0
|
|
20240102,101900,66270170,15670,15550,15670,15550,68
|
|
20240102,101800,65205380,15550,15690,15700,15550,356
|
|
20240102,101700,59633720,15690,15540,15700,15540,2036
|
|
20240102,101600,27909450,15540,15540,15540,15540,0
|
|
20240102,101500,27909450,15540,15480,15540,15460,102
|
|
20240102,101400,26332340,15540,15500,15540,15490,93
|
|
20240102,101300,24889360,15540,15460,15540,15460,56
|
|
20240102,101200,24020750,15540,15530,15540,15510,203
|
|
20240102,101100,20871230,15540,15530,15540,15530,8
|
|
20240102,101000,20746950,15540,15530,15550,15530,22
|
|
20240102,100900,20405070,15560,15560,15560,15560,0
|
|
20240102,100800,20405070,15560,15560,15560,15560,0
|
|
20240102,100700,20405070,15560,15560,15560,15560,0
|
|
20240102,100600,20405070,15560,15530,15570,15530,245
|
|
20240102,100500,16598000,15510,15510,15510,15510,203
|
|
20240102,100400,13449470,15540,15540,15540,15540,0
|
|
20240102,100300,13449470,15540,15550,15550,15490,103
|
|
20240102,100200,11848880,15560,15560,15560,15560,0
|
|
20240102,100100,11848880,15560,15560,15560,15560,1
|
|
20240102,100000,11833320,15480,15480,15590,15480,764
|