636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,193300,897194660,11010,11010,11010,11010,1055
|
|
20240104,193200,897194660,11010,11010,11010,11010,0
|
|
20240104,193100,897194660,11010,11010,11010,11010,0
|
|
20240104,193000,897194660,11010,11010,11010,11010,0
|
|
20240104,192900,897194660,11010,11010,11010,11010,0
|
|
20240104,192800,897194660,11010,11010,11010,11010,0
|
|
20240104,192700,897194660,11010,11010,11010,11010,0
|
|
20240104,192600,897194660,11010,11010,11010,11010,0
|
|
20240104,192500,897194660,11010,11010,11010,11010,0
|
|
20240104,192400,897194660,11010,11010,11010,11010,0
|
|
20240104,192300,897194660,11010,11010,11010,11010,0
|
|
20240104,192200,897194660,11010,11010,11010,11010,0
|
|
20240104,192100,897194660,11010,11010,11010,11010,0
|
|
20240104,192000,897194660,11010,11010,11010,11010,0
|
|
20240104,191900,897194660,11010,11010,11010,11010,0
|
|
20240104,191800,897194660,11010,11010,11010,11010,0
|
|
20240104,191700,897194660,11010,11010,11010,11010,0
|
|
20240104,191600,897194660,11010,11010,11010,11010,0
|
|
20240104,191500,897194660,11010,11010,11010,11010,0
|
|
20240104,191400,897194660,11010,11010,11010,11010,0
|
|
20240104,191300,897194660,11010,11010,11010,11010,0
|
|
20240104,191200,897194660,11010,11010,11010,11010,0
|
|
20240104,191100,897194660,11010,11010,11010,11010,0
|
|
20240104,191000,897194660,11010,11010,11010,11010,0
|
|
20240104,190900,897194660,11010,11010,11010,11010,0
|
|
20240104,190800,897194660,11010,11010,11010,11010,0
|
|
20240104,190700,897194660,11010,11010,11010,11010,0
|
|
20240104,190600,897194660,11010,11010,11010,11010,0
|
|
20240104,190500,897194660,11010,11010,11010,11010,0
|
|
20240104,190400,897194660,11010,11010,11010,11010,0
|
|
20240104,190300,897194660,11010,11010,11010,11010,1055
|
|
20240104,190200,897194660,11010,11010,11010,11010,0
|
|
20240104,190100,897194660,11010,11010,11010,11010,0
|
|
20240104,190000,897194660,11010,11010,11010,11010,0
|
|
20240104,185900,897194660,11010,11010,11010,11010,0
|
|
20240104,185800,897194660,11010,11010,11010,11010,0
|
|
20240104,185700,897194660,11010,11010,11010,11010,0
|
|
20240104,185600,897194660,11010,11010,11010,11010,0
|
|
20240104,185500,897194660,11010,11010,11010,11010,0
|
|
20240104,185400,897194660,11010,11010,11010,11010,0
|
|
20240104,185300,897194660,11010,11010,11010,11010,0
|
|
20240104,185200,897194660,11010,11010,11010,11010,0
|
|
20240104,185100,897194660,11010,11010,11010,11010,0
|
|
20240104,185000,897194660,11010,11010,11010,11010,0
|
|
20240104,184900,897194660,11010,11010,11010,11010,0
|
|
20240104,184800,897194660,11010,11010,11010,11010,0
|
|
20240104,184700,897194660,11010,11010,11010,11010,0
|
|
20240104,184600,897194660,11010,11010,11010,11010,0
|
|
20240104,184500,897194660,11010,11010,11010,11010,0
|
|
20240104,184400,897194660,11010,11010,11010,11010,0
|
|
20240104,184300,897194660,11010,11010,11010,11010,0
|
|
20240104,184200,897194660,11010,11010,11010,11010,0
|
|
20240104,184100,897194660,11010,11010,11010,11010,0
|
|
20240104,184000,897194660,11010,11010,11010,11010,0
|
|
20240104,183900,897194660,11010,11010,11010,11010,0
|
|
20240104,183800,897194660,11010,11010,11010,11010,0
|
|
20240104,183700,897194660,11010,11010,11010,11010,0
|
|
20240104,183600,897194660,11010,11010,11010,11010,0
|
|
20240104,183500,897194660,11010,11010,11010,11010,0
|
|
20240104,183400,897194660,11010,11010,11010,11010,0
|
|
20240104,183300,897194660,11010,11010,11010,11010,1055
|
|
20240104,183200,897194660,11010,11010,11010,11010,0
|
|
20240104,183100,897194660,11010,11010,11010,11010,0
|
|
20240104,183000,897194660,11010,11010,11010,11010,0
|
|
20240104,182900,897194660,11010,11010,11010,11010,0
|
|
20240104,182800,897194660,11010,11010,11010,11010,0
|
|
20240104,182700,897194660,11010,11010,11010,11010,0
|
|
20240104,182600,897194660,11010,11010,11010,11010,0
|
|
20240104,182500,897194660,11010,11010,11010,11010,0
|
|
20240104,182400,897194660,11010,11010,11010,11010,0
|
|
20240104,182300,897194660,11010,11010,11010,11010,0
|
|
20240104,182200,897194660,11010,11010,11010,11010,0
|
|
20240104,182100,897194660,11010,11010,11010,11010,0
|
|
20240104,182000,897194660,11010,11010,11010,11010,0
|
|
20240104,181900,897194660,11010,11010,11010,11010,0
|
|
20240104,181800,897194660,11010,11010,11010,11010,0
|
|
20240104,181700,897194660,11010,11010,11010,11010,0
|
|
20240104,181600,897194660,11010,11010,11010,11010,0
|
|
20240104,181500,897194660,11010,11010,11010,11010,0
|
|
20240104,181400,897194660,11010,11010,11010,11010,0
|
|
20240104,181300,897194660,11010,11010,11010,11010,0
|
|
20240104,181200,897194660,11010,11010,11010,11010,0
|
|
20240104,181100,897194660,11010,11010,11010,11010,0
|
|
20240104,181000,897194660,11010,11010,11010,11010,0
|
|
20240104,180900,897194660,11010,11010,11010,11010,0
|
|
20240104,180800,897194660,11010,11010,11010,11010,0
|
|
20240104,180700,897194660,11010,11010,11010,11010,0
|
|
20240104,180600,897194660,11010,11010,11010,11010,0
|
|
20240104,180500,897194660,11010,11010,11010,11010,0
|
|
20240104,180400,897194660,11010,11010,11010,11010,0
|
|
20240104,180300,897194660,11010,11010,11010,11010,1055
|
|
20240104,180200,897194660,11010,11010,11010,11010,0
|
|
20240104,180100,897194660,11010,11010,11010,11010,0
|
|
20240104,180000,897194660,11010,11010,11010,11010,0
|
|
20240104,175900,897194660,11010,11010,11010,11010,0
|
|
20240104,175800,897194660,11010,11010,11010,11010,0
|
|
20240104,175700,897194660,11010,11010,11010,11010,0
|
|
20240104,175600,897194660,11010,11010,11010,11010,0
|
|
20240104,175500,897194660,11010,11010,11010,11010,0
|
|
20240104,175400,897194660,11010,11010,11010,11010,0
|
|
20240104,175300,897194660,11010,11010,11010,11010,0
|
|
20240104,175200,897194660,11010,11010,11010,11010,0
|
|
20240104,175100,897194660,11010,11010,11010,11010,0
|
|
20240104,175000,897194660,11010,11010,11010,11010,0
|
|
20240104,174900,897194660,11010,11010,11010,11010,0
|
|
20240104,174800,897194660,11010,11010,11010,11010,0
|
|
20240104,174700,897194660,11010,11010,11010,11010,0
|
|
20240104,174600,897194660,11010,11010,11010,11010,0
|
|
20240104,174500,897194660,11010,11010,11010,11010,0
|
|
20240104,174400,897194660,11010,11010,11010,11010,0
|
|
20240104,174300,897194660,11010,11010,11010,11010,0
|
|
20240104,174200,897194660,11010,11010,11010,11010,0
|
|
20240104,174100,897194660,11010,11010,11010,11010,0
|
|
20240104,174000,897194660,11010,11010,11010,11010,0
|
|
20240104,173900,897194660,11010,11010,11010,11010,0
|
|
20240104,173800,897194660,11010,11010,11010,11010,0
|
|
20240104,173700,897194660,11010,11010,11010,11010,0
|
|
20240104,173600,897194660,11010,11010,11010,11010,0
|
|
20240104,173500,897194660,11010,11010,11010,11010,0
|
|
20240104,173400,897194660,11010,11010,11010,11010,0
|
|
20240104,173300,897194660,11010,11010,11010,11010,1055
|
|
20240104,173200,897194660,11010,11010,11010,11010,0
|
|
20240104,173100,897194660,11010,11010,11010,11010,0
|
|
20240104,173000,897194660,11010,11010,11010,11010,0
|
|
20240104,172900,897194660,11010,11010,11010,11010,0
|
|
20240104,172800,897194660,11010,11010,11010,11010,0
|
|
20240104,172700,897194660,11010,11010,11010,11010,0
|
|
20240104,172600,897194660,11010,11010,11010,11010,0
|
|
20240104,172500,897194660,11010,11010,11010,11010,0
|
|
20240104,172400,897194660,11010,11010,11010,11010,0
|
|
20240104,172300,897194660,11010,11010,11010,11010,0
|
|
20240104,172200,897194660,11010,11010,11010,11010,0
|
|
20240104,172100,897194660,11010,11010,11010,11010,0
|
|
20240104,172000,897194660,11010,11010,11010,11010,0
|
|
20240104,171900,897194660,11010,11010,11010,11010,0
|
|
20240104,171800,897194660,11010,11010,11010,11010,0
|
|
20240104,171700,897194660,11010,11010,11010,11010,0
|
|
20240104,171600,897194660,11010,11010,11010,11010,0
|
|
20240104,171500,897194660,11010,11010,11010,11010,0
|
|
20240104,171400,897194660,11010,11010,11010,11010,0
|
|
20240104,171300,897194660,11010,11010,11010,11010,0
|
|
20240104,171200,897194660,11010,11010,11010,11010,0
|
|
20240104,171100,897194660,11010,11010,11010,11010,0
|
|
20240104,171000,897194660,11010,11010,11010,11010,0
|
|
20240104,170900,897194660,11010,11010,11010,11010,0
|
|
20240104,170800,897194660,11010,11010,11010,11010,0
|
|
20240104,170700,897194660,11010,11010,11010,11010,0
|
|
20240104,170600,897194660,11010,11010,11010,11010,0
|
|
20240104,170500,897194660,11010,11010,11010,11010,0
|
|
20240104,170400,897194660,11010,11010,11010,11010,0
|
|
20240104,170300,897194660,11010,11010,11010,11010,1055
|
|
20240104,170200,897194660,11010,11010,11010,11010,0
|
|
20240104,170100,897194660,11010,11010,11010,11010,0
|
|
20240104,170000,897194660,11010,11010,11010,11010,0
|
|
20240104,165900,897194660,11010,11010,11010,11010,0
|
|
20240104,165800,897194660,11010,11010,11010,11010,0
|
|
20240104,165700,897194660,11010,11010,11010,11010,0
|
|
20240104,165600,897194660,11010,11010,11010,11010,0
|
|
20240104,165500,897194660,11010,11010,11010,11010,0
|
|
20240104,165400,897194660,11010,11010,11010,11010,0
|
|
20240104,165300,897194660,11010,11010,11010,11010,0
|
|
20240104,165200,897194660,11010,11010,11010,11010,0
|
|
20240104,165100,897194660,11010,11010,11010,11010,0
|
|
20240104,165000,897194660,11010,11010,11010,11010,0
|
|
20240104,164900,897194660,11010,11010,11010,11010,0
|
|
20240104,164800,897194660,11010,11010,11010,11010,0
|
|
20240104,164700,897194660,11010,11010,11010,11010,0
|
|
20240104,164600,897194660,11010,11010,11010,11010,0
|
|
20240104,164500,897194660,11010,11010,11010,11010,0
|
|
20240104,164400,897194660,11010,11010,11010,11010,0
|
|
20240104,164300,897194660,11010,11010,11010,11010,0
|
|
20240104,164200,897194660,11010,11010,11010,11010,0
|
|
20240104,164100,897194660,11010,11010,11010,11010,0
|
|
20240104,164000,897194660,11010,11010,11010,11010,0
|
|
20240104,163900,897194660,11010,11010,11010,11010,0
|
|
20240104,163800,897194660,11010,11010,11010,11010,0
|
|
20240104,163700,897194660,11010,11010,11010,11010,0
|
|
20240104,163600,897194660,11010,11010,11010,11010,0
|
|
20240104,163500,897194660,11010,11010,11010,11010,0
|
|
20240104,163400,897194660,11010,11010,11010,11010,0
|
|
20240104,163300,897194660,11010,11010,11010,11010,1055
|
|
20240104,163200,897194660,11010,11010,11010,11010,0
|
|
20240104,163100,897194660,11010,11010,11010,11010,0
|
|
20240104,163000,897194660,11010,11010,11010,11010,0
|
|
20240104,162900,897194660,11010,11010,11010,11010,0
|
|
20240104,162800,897194660,11010,11010,11010,11010,0
|
|
20240104,162700,897194660,11010,11010,11010,11010,0
|
|
20240104,162600,897194660,11010,11010,11010,11010,0
|
|
20240104,162500,897194660,11010,11010,11010,11010,0
|
|
20240104,162400,897194660,11010,11010,11010,11010,0
|
|
20240104,162300,897194660,11010,11010,11010,11010,0
|
|
20240104,162200,897194660,11010,11010,11010,11010,0
|
|
20240104,162100,897194660,11010,11010,11010,11010,0
|
|
20240104,162000,897194660,11010,11010,11010,11010,0
|
|
20240104,161900,897194660,11010,11010,11010,11010,0
|
|
20240104,161800,897194660,11010,11010,11010,11010,0
|
|
20240104,161700,897194660,11010,11010,11010,11010,0
|
|
20240104,161600,897194660,11010,11010,11010,11010,0
|
|
20240104,161500,897194660,11010,11010,11010,11010,0
|
|
20240104,161400,897194660,11010,11010,11010,11010,0
|
|
20240104,161300,897194660,11010,11010,11010,11010,0
|
|
20240104,161200,897194660,11010,11010,11010,11010,0
|
|
20240104,161100,897194660,11010,11010,11010,11010,0
|
|
20240104,161000,897194660,11010,11010,11010,11010,0
|
|
20240104,160900,897194660,11010,11010,11010,11010,0
|
|
20240104,160800,897194660,11010,11010,11010,11010,0
|
|
20240104,160700,897194660,11010,11010,11010,11010,0
|
|
20240104,160600,897194660,11010,11010,11010,11010,0
|
|
20240104,160500,897194660,11010,11010,11010,11010,0
|
|
20240104,160400,897194660,11010,11010,11010,11010,0
|
|
20240104,160300,897194660,11010,11010,11010,11010,1055
|
|
20240104,160200,897194660,11010,11010,11010,11010,0
|
|
20240104,160100,897194660,11010,11010,11010,11010,0
|
|
20240104,160000,897194660,11010,11010,11010,11010,0
|
|
20240104,155900,897194660,11010,11010,11010,11010,0
|
|
20240104,155800,897194660,11010,11010,11010,11010,0
|
|
20240104,155700,897194660,11010,11010,11010,11010,0
|
|
20240104,155600,897194660,11010,11010,11010,11010,0
|
|
20240104,155500,897194660,11010,11010,11010,11010,0
|
|
20240104,155400,897194660,11010,11010,11010,11010,0
|
|
20240104,155300,897194660,11010,11010,11010,11010,0
|
|
20240104,155200,897194660,11010,11010,11010,11010,0
|
|
20240104,155100,897194660,11010,11010,11010,11010,0
|
|
20240104,155000,897194660,11010,11010,11010,11010,0
|
|
20240104,154900,897194660,11010,11010,11010,11010,0
|
|
20240104,154800,897194660,11010,11010,11010,11010,0
|
|
20240104,154700,897194660,11010,11010,11010,11010,0
|
|
20240104,154600,897194660,11010,11010,11010,11010,0
|
|
20240104,154500,897194660,11010,11010,11010,11010,0
|
|
20240104,154400,897194660,11010,11010,11010,11010,0
|
|
20240104,154300,897194660,11010,11010,11010,11010,0
|
|
20240104,154200,897194660,11010,11010,11010,11010,0
|
|
20240104,154100,897194660,11010,11010,11010,11010,0
|
|
20240104,154000,897194660,11010,11010,11010,11010,0
|
|
20240104,153900,897194660,11010,11010,11010,11010,0
|
|
20240104,153800,897194660,11010,11010,11010,11010,0
|
|
20240104,153700,897194660,11010,11010,11010,11010,0
|
|
20240104,153600,897194660,11010,11010,11010,11010,0
|
|
20240104,153500,897194660,11010,11010,11010,11010,0
|
|
20240104,153400,897194660,11010,11010,11010,11010,0
|
|
20240104,153300,897194660,11010,11010,11010,11010,1055
|
|
20240104,153200,897194660,11010,11010,11010,11010,0
|
|
20240104,153100,897194660,11010,11010,11010,11010,0
|
|
20240104,153000,897194660,11010,11010,11010,11010,1055
|
|
20240104,152900,885579110,11000,11000,11000,11000,0
|
|
20240104,152800,885579110,11000,11000,11000,11000,0
|
|
20240104,152700,885579110,11000,11000,11000,11000,0
|
|
20240104,152600,885579110,11000,11000,11000,11000,0
|
|
20240104,152500,885579110,11000,11000,11000,11000,0
|
|
20240104,152400,885579110,11000,11000,11000,11000,0
|
|
20240104,152300,885579110,11000,11000,11000,11000,0
|
|
20240104,152200,885579110,11000,11000,11000,11000,0
|
|
20240104,152100,885579110,11000,11000,11000,11000,0
|
|
20240104,152000,885579110,11000,11000,11000,11000,0
|
|
20240104,151900,885579110,11000,10990,11000,10990,76
|
|
20240104,151800,884743750,10990,10980,11000,10980,558
|
|
20240104,151700,878612260,10990,10980,10990,10980,4
|
|
20240104,151600,878568320,10980,10980,10980,10970,485
|
|
20240104,151500,873243390,10980,10980,10980,10980,2
|
|
20240104,151400,873221430,10970,10970,10970,10970,43
|
|
20240104,151300,872749720,10970,10980,10980,10970,430
|
|
20240104,151200,868031360,10990,10990,10990,10990,106
|
|
20240104,151100,866866420,10990,10990,10990,10990,1
|
|
20240104,151000,866855430,10980,10980,10990,10980,47
|
|
20240104,150900,866339320,10980,10980,10980,10980,0
|
|
20240104,150800,866339320,10980,10970,10980,10970,128
|
|
20240104,150700,864934180,10980,10980,10980,10980,0
|
|
20240104,150600,864934180,10980,10980,10980,10980,16
|
|
20240104,150500,864758500,10990,10980,10990,10980,6
|
|
20240104,150400,864692570,10980,10980,10980,10980,8
|
|
20240104,150300,864604730,10970,10970,10970,10970,0
|
|
20240104,150200,864604730,10970,10970,10970,10970,5
|
|
20240104,150100,864549880,10970,10970,10970,10970,1
|
|
20240104,150000,864538910,10980,10980,10980,10980,3
|
|
20240104,145900,864505970,10980,10980,10980,10980,0
|
|
20240104,145800,864505970,10980,10970,10980,10970,179
|
|
20240104,145700,862540610,10970,10970,10970,10970,37
|
|
20240104,145600,862134720,10970,10980,10980,10970,70
|
|
20240104,145500,861366540,10970,10970,10970,10970,0
|
|
20240104,145400,861366540,10970,10970,10970,10970,0
|
|
20240104,145300,861366540,10970,10970,10970,10970,0
|
|
20240104,145200,861366540,10970,10970,10970,10970,52
|
|
20240104,145100,860796100,10970,11000,11000,10970,18
|
|
20240104,145000,860598580,10970,10970,10970,10970,0
|
|
20240104,144900,860598580,10970,10970,10970,10970,352
|
|
20240104,144800,856737140,10970,10970,10970,10970,544
|
|
20240104,144700,850769460,10980,10980,10980,10980,41
|
|
20240104,144600,850319280,10980,10970,11000,10970,35
|
|
20240104,144500,849934960,10970,11000,11000,10970,1500
|
|
20240104,144400,833451020,11000,11000,11000,11000,0
|
|
20240104,144300,833451020,11000,11010,11010,11000,694
|
|
20240104,144200,825810480,11010,11010,11010,11010,0
|
|
20240104,144100,825810480,11010,11010,11010,11010,465
|
|
20240104,144000,820690830,11010,11020,11020,11010,43
|
|
20240104,143900,820217290,11020,11020,11020,11020,0
|
|
20240104,143800,820217290,11020,11020,11020,11020,162
|
|
20240104,143700,818432050,11020,11020,11020,11020,0
|
|
20240104,143600,818432050,11020,11020,11020,11020,0
|
|
20240104,143500,818432050,11020,11020,11020,11020,242
|
|
20240104,143400,815765210,11020,11020,11020,11020,254
|
|
20240104,143300,812966130,11020,11020,11020,11020,115
|
|
20240104,143200,811698830,11020,11020,11020,11020,13
|
|
20240104,143100,811555570,11020,11020,11020,11020,72
|
|
20240104,143000,810762130,11010,11010,11010,11010,95
|
|
20240104,142900,809716180,11020,11020,11020,11020,27
|
|
20240104,142800,809418640,11020,11020,11020,11020,79
|
|
20240104,142700,808548060,11020,11020,11020,11020,131
|
|
20240104,142600,807104440,11010,11010,11010,11000,562
|
|
20240104,142500,800919870,11020,11020,11020,11020,0
|
|
20240104,142400,800919870,11020,11020,11020,11020,0
|
|
20240104,142300,800919870,11020,11020,11020,11020,82
|
|
20240104,142200,800016230,11020,11020,11020,11020,0
|
|
20240104,142100,800016230,11020,11020,11020,11020,0
|
|
20240104,142000,800016230,11020,11040,11040,11020,1981
|
|
20240104,141900,778157790,11060,11060,11060,11060,5
|
|
20240104,141800,778102490,11060,11060,11060,11060,217
|
|
20240104,141700,775702470,11060,11050,11060,11050,20
|
|
20240104,141600,775481370,11040,11040,11040,11040,0
|
|
20240104,141500,775481370,11040,11040,11040,11040,400
|
|
20240104,141400,771065370,11060,11060,11060,11060,0
|
|
20240104,141300,771065370,11060,11060,11060,11060,0
|
|
20240104,141200,771065370,11060,11060,11060,11060,0
|
|
20240104,141100,771065370,11060,11060,11060,11060,0
|
|
20240104,141000,771065370,11060,11050,11060,11050,228
|
|
20240104,140900,768545090,11060,11060,11060,11060,0
|
|
20240104,140800,768545090,11060,11060,11060,11060,100
|
|
20240104,140700,767439090,11060,11060,11060,11060,2
|
|
20240104,140600,767416970,11060,11060,11060,11060,307
|
|
20240104,140500,764021550,11040,11040,11040,11040,3
|
|
20240104,140400,763988430,11040,11040,11040,11040,0
|
|
20240104,140300,763988430,11040,11040,11040,11040,20
|
|
20240104,140200,763767630,11050,11050,11050,11050,15
|
|
20240104,140100,763601880,11040,11040,11040,11040,0
|
|
20240104,140000,763601880,11040,11040,11040,11040,0
|
|
20240104,135900,763601880,11040,11040,11040,11040,0
|
|
20240104,135800,763601880,11040,11040,11040,11040,0
|
|
20240104,135700,763601880,11040,11040,11040,11040,0
|
|
20240104,135600,763601880,11040,11030,11040,11030,95
|
|
20240104,135500,762553500,11030,11030,11030,11030,80
|
|
20240104,135400,761671100,11030,11030,11040,11030,517
|
|
20240104,135300,755968560,11040,11040,11040,11040,30
|
|
20240104,135200,755637360,11050,11050,11050,11050,0
|
|
20240104,135100,755637360,11050,11050,11050,11050,29
|
|
20240104,135000,755316910,11070,11070,11070,11070,5
|
|
20240104,134900,755261560,11070,11070,11070,11070,0
|
|
20240104,134800,755261560,11070,11070,11070,11070,10
|
|
20240104,134700,755150860,11070,11070,11070,11070,50
|
|
20240104,134600,754597360,11070,11070,11070,11070,110
|
|
20240104,134500,753379660,11070,11060,11070,11060,200
|
|
20240104,134400,751166660,11030,11030,11030,11030,23
|
|
20240104,134300,750912970,11060,11060,11060,11060,0
|
|
20240104,134200,750912970,11060,11060,11060,11060,2
|
|
20240104,134100,750890850,11060,11060,11060,11060,0
|
|
20240104,134000,750890850,11060,11050,11060,11050,91
|
|
20240104,133900,749885250,11050,11050,11050,11050,28
|
|
20240104,133800,749575850,11020,11050,11050,11020,23
|
|
20240104,133700,749322300,11030,11030,11030,11030,2
|
|
20240104,133600,749300240,11050,11050,11050,11050,13
|
|
20240104,133500,749156590,11000,11000,11050,11000,50
|
|
20240104,133400,748606530,11000,11020,11020,11000,426
|
|
20240104,133300,743920470,11010,11020,11020,11010,390
|
|
20240104,133200,739624110,11030,11030,11030,11030,141
|
|
20240104,133100,738068880,11030,11030,11030,11030,0
|
|
20240104,133000,738068880,11030,11030,11030,11030,0
|
|
20240104,132900,738068880,11030,11030,11030,11030,0
|
|
20240104,132800,738068880,11030,11030,11030,11030,0
|
|
20240104,132700,738068880,11030,11030,11030,11030,0
|
|
20240104,132600,738068880,11030,11030,11030,11030,600
|
|
20240104,132500,731450880,11050,11040,11050,11040,5
|
|
20240104,132400,731395650,11040,11040,11040,11040,73
|
|
20240104,132300,730589730,11050,11060,11060,11050,590
|
|
20240104,132200,724069770,11060,11070,11070,11060,286
|
|
20240104,132100,720905750,11070,11070,11070,11070,3
|
|
20240104,132000,720872540,11060,11080,11080,11060,125
|
|
20240104,131900,719489540,11080,11080,11080,11080,199
|
|
20240104,131800,717284620,11060,11070,11070,11060,68
|
|
20240104,131700,716532490,11070,11070,11070,11070,51
|
|
20240104,131600,715967920,11070,11070,11070,11070,400
|
|
20240104,131500,711539920,11070,11070,11070,11070,13
|
|
20240104,131400,711396010,11040,11040,11040,11040,0
|
|
20240104,131300,711396010,11040,11040,11040,11040,1
|
|
20240104,131200,711384970,11030,11030,11030,11030,10
|
|
20240104,131100,711274670,11030,11030,11030,11030,188
|
|
20240104,131000,709201030,11020,11020,11020,11020,41
|
|
20240104,130900,708749210,11020,11020,11020,11020,100
|
|
20240104,130800,707647210,11020,11020,11020,11020,30
|
|
20240104,130700,707316610,11010,11010,11010,11010,50
|
|
20240104,130600,706766110,11010,11010,11010,11010,1
|
|
20240104,130500,706755100,11020,11020,11020,11020,80
|
|
20240104,130400,705873500,11020,11010,11020,11010,78
|
|
20240104,130300,705014220,11010,11010,11010,11010,0
|
|
20240104,130200,705014220,11010,11010,11010,11010,0
|
|
20240104,130100,705014220,11010,11010,11010,11010,0
|
|
20240104,130000,705014220,11010,11010,11010,11010,0
|
|
20240104,125900,705014220,11010,11010,11010,11010,150
|
|
20240104,125800,703362720,11010,11010,11010,11010,3
|
|
20240104,125700,703329690,11010,11010,11010,11010,0
|
|
20240104,125600,703329690,11010,11010,11010,11010,30
|
|
20240104,125500,702999390,11020,11020,11020,11020,2
|
|
20240104,125400,702977350,11010,11010,11010,11010,0
|
|
20240104,125300,702977350,11010,11010,11010,11010,11
|
|
20240104,125200,702856240,11000,11010,11010,11000,214
|
|
20240104,125100,700501750,11010,11020,11020,11010,586
|
|
20240104,125000,694046360,11030,11030,11030,11030,0
|
|
20240104,124900,694046360,11030,11030,11030,11030,0
|
|
20240104,124800,694046360,11030,11030,11030,11030,48
|
|
20240104,124700,693516920,11030,11030,11030,11030,0
|
|
20240104,124600,693516920,11030,11030,11030,11030,172
|
|
20240104,124500,691619760,11020,11020,11020,11020,0
|
|
20240104,124400,691619760,11020,11020,11020,11020,0
|
|
20240104,124300,691619760,11020,11020,11020,11020,0
|
|
20240104,124200,691619760,11020,11030,11030,11020,792
|
|
20240104,124100,682889000,11040,11050,11050,11040,354
|
|
20240104,124000,678979980,11050,11060,11060,11050,132
|
|
20240104,123900,677520460,11050,11050,11050,11050,99
|
|
20240104,123800,676426510,11050,11050,11050,11050,21
|
|
20240104,123700,676194460,11050,11050,11050,11050,65
|
|
20240104,123600,675476210,11050,11050,11050,11050,22
|
|
20240104,123500,675233110,11050,11050,11050,11050,30
|
|
20240104,123400,674901610,11040,11040,11040,11040,9
|
|
20240104,123300,674802250,11040,11040,11040,11040,0
|
|
20240104,123200,674802250,11040,11040,11040,11040,9
|
|
20240104,123100,674702890,11040,11050,11050,11040,220
|
|
20240104,123000,672273680,11050,11050,11050,11050,90
|
|
20240104,122900,671279180,11040,11050,11050,11040,130
|
|
20240104,122800,669842730,11040,11040,11040,11040,0
|
|
20240104,122700,669842730,11040,11050,11050,11040,88
|
|
20240104,122600,668870530,11060,11060,11060,11060,0
|
|
20240104,122500,668870530,11060,11060,11060,11060,0
|
|
20240104,122400,668870530,11060,11030,11060,11030,24
|
|
20240104,122300,668605660,11040,11040,11040,11040,0
|
|
20240104,122200,668605660,11040,11040,11040,11040,39
|
|
20240104,122100,668175100,11070,11070,11070,11070,0
|
|
20240104,122000,668175100,11070,11070,11070,11070,0
|
|
20240104,121900,668175100,11070,11070,11070,11070,0
|
|
20240104,121800,668175100,11070,11070,11070,11070,0
|
|
20240104,121700,668175100,11070,11060,11070,11060,400
|
|
20240104,121600,663751000,11060,11030,11060,11030,62
|
|
20240104,121500,663065340,11060,11010,11060,11010,11
|
|
20240104,121400,662944160,11060,11020,11060,11020,2
|
|
20240104,121300,662922080,11020,11020,11020,11020,0
|
|
20240104,121200,662922080,11020,11010,11020,11010,1244
|
|
20240104,121100,649218480,11000,11000,11000,11000,257
|
|
20240104,121000,646391480,11000,11000,11000,11000,8
|
|
20240104,120900,646303480,10990,10990,10990,10990,0
|
|
20240104,120800,646303480,10990,10990,10990,10990,1
|
|
20240104,120700,646292490,11000,11000,11000,11000,0
|
|
20240104,120600,646292490,11000,11000,11000,11000,0
|
|
20240104,120500,646292490,11000,11000,11000,11000,40
|
|
20240104,120400,645852490,11010,11010,11010,11010,0
|
|
20240104,120300,645852490,11010,11000,11010,11000,64
|
|
20240104,120200,645148390,11000,11000,11000,11000,15
|
|
20240104,120100,644983390,10980,10980,10980,10980,10
|
|
20240104,120000,644873590,10980,10980,10980,10980,0
|
|
20240104,115900,644873590,10980,10980,10980,10980,101
|
|
20240104,115800,643764610,10980,11000,11000,10980,7
|
|
20240104,115700,643687650,11000,10990,11000,10990,45
|
|
20240104,115600,643192660,10960,10960,10960,10960,0
|
|
20240104,115500,643192660,10960,10960,10960,10960,1
|
|
20240104,115400,643181700,11000,10990,11000,10990,293
|
|
20240104,115300,639958710,10960,10960,10960,10960,186
|
|
20240104,115200,637920150,10960,10960,10960,10960,0
|
|
20240104,115100,637920150,10960,10970,10970,10960,105
|
|
20240104,115000,636769220,10970,10980,10980,10970,476
|
|
20240104,114900,631547400,11000,11000,11000,11000,0
|
|
20240104,114800,631547400,11000,11000,11000,11000,0
|
|
20240104,114700,631547400,11000,11000,11000,11000,0
|
|
20240104,114600,631547400,11000,11000,11000,11000,0
|
|
20240104,114500,631547400,11000,11000,11000,11000,0
|
|
20240104,114400,631547400,11000,11000,11000,11000,3
|
|
20240104,114300,631514400,11010,10990,11010,10990,3
|
|
20240104,114200,631481390,10990,10990,10990,10990,0
|
|
20240104,114100,631481390,10990,10990,10990,10990,1
|
|
20240104,114000,631470400,10990,10990,10990,10990,2
|
|
20240104,113900,631448420,10990,10990,10990,10990,0
|
|
20240104,113800,631448420,10990,10990,10990,10990,24
|
|
20240104,113700,631184660,10990,10990,10990,10990,7
|
|
20240104,113600,631107730,11000,11000,11000,11000,0
|
|
20240104,113500,631107730,11000,11000,11000,11000,0
|
|
20240104,113400,631107730,11000,11000,11000,11000,0
|
|
20240104,113300,631107730,11000,10990,11000,10990,1270
|
|
20240104,113200,617141030,10990,10990,10990,10990,0
|
|
20240104,113100,617141030,10990,10990,10990,10990,0
|
|
20240104,113000,617141030,10990,10990,10990,10990,6
|
|
20240104,112900,617075090,10960,10960,10960,10960,42
|
|
20240104,112800,616614770,10960,10970,10970,10960,133
|
|
20240104,112700,615157030,10980,10980,10980,10980,0
|
|
20240104,112600,615157030,10980,10980,10980,10980,12
|
|
20240104,112500,615025270,10950,10960,10960,10950,100
|
|
20240104,112400,613930200,10990,10990,10990,10990,0
|
|
20240104,112300,613930200,10990,10990,10990,10990,6
|
|
20240104,112200,613864260,10950,10960,10960,10950,200
|
|
20240104,112100,611674100,11000,10960,11000,10960,30
|
|
20240104,112000,611344660,10950,10960,10960,10950,44
|
|
20240104,111900,610862720,10950,10960,10960,10950,186
|
|
20240104,111800,608826010,10960,10960,10960,10960,4
|
|
20240104,111700,608782170,10960,10960,10960,10960,0
|
|
20240104,111600,608782170,10960,10960,10960,10960,232
|
|
20240104,111500,606239450,10960,10960,10960,10960,1280
|
|
20240104,111400,592210650,10960,10990,10990,10960,1406
|
|
20240104,111300,576786630,10990,10990,10990,10990,87
|
|
20240104,111200,575830500,10990,10990,10990,10990,32
|
|
20240104,111100,575478820,10970,10980,10980,10970,112
|
|
20240104,111000,574250030,10980,10980,10980,10970,751
|
|
20240104,110900,566010680,10980,10990,10990,10980,1332
|
|
20240104,110800,551385070,10980,10980,10980,10980,992
|
|
20240104,110700,540492910,10980,10980,10980,10980,104
|
|
20240104,110600,539350990,11000,10980,11000,10980,16
|
|
20240104,110500,539175190,10980,10980,10980,10980,600
|
|
20240104,110400,532587190,11000,11000,11000,11000,12
|
|
20240104,110300,532455190,10970,10970,11010,10970,150
|
|
20240104,110200,530809580,10970,10980,10980,10970,300
|
|
20240104,110100,527516070,10980,10980,10980,10980,106
|
|
20240104,110000,526352190,10990,10990,10990,10990,13
|
|
20240104,105900,526209320,11020,11000,11020,11000,2
|
|
20240104,105800,526187300,10990,11000,11000,10990,82
|
|
20240104,105700,525285600,11020,11020,11020,11020,23
|
|
20240104,105600,525032140,11030,11010,11030,11000,75
|
|
20240104,105500,524206610,11010,10980,11010,10980,2
|
|
20240104,105400,524184620,10980,10980,10980,10980,74
|
|
20240104,105300,523372100,10980,10980,10980,10980,63
|
|
20240104,105200,522680360,10980,11010,11010,10980,165
|
|
20240104,105100,520868300,11010,11010,11010,11010,5
|
|
20240104,105000,520813250,10980,10980,10980,10980,0
|
|
20240104,104900,520813250,10980,10980,10980,10980,0
|
|
20240104,104800,520813250,10980,10970,10980,10970,45
|
|
20240104,104700,520319180,10980,11000,11010,10980,497
|
|
20240104,104600,514854530,11070,11070,11070,11070,0
|
|
20240104,104500,514854530,11070,11070,11070,11070,0
|
|
20240104,104400,514854530,11070,10970,11070,10970,114
|
|
20240104,104300,513602230,10960,10990,10990,10960,767
|
|
20240104,104200,505187540,10990,10990,10990,10990,56
|
|
20240104,104100,504572100,10990,10990,10990,10990,0
|
|
20240104,104000,504572100,10990,11010,11010,10990,1406
|
|
20240104,103900,489105080,11020,11020,11020,11020,0
|
|
20240104,103800,489105080,11020,11060,11070,11020,2386
|
|
20240104,103700,462751970,11060,11060,11060,11060,77
|
|
20240104,103600,461900350,11090,11090,11090,11090,216
|
|
20240104,103500,459504910,11090,11090,11090,11090,45
|
|
20240104,103400,459005860,11050,11070,11080,11050,1889
|
|
20240104,103300,438081730,11100,11100,11100,11100,0
|
|
20240104,103200,438081730,11100,11100,11100,11100,0
|
|
20240104,103100,438081730,11100,11100,11100,11100,0
|
|
20240104,103000,438081730,11100,11070,11100,11070,300
|
|
20240104,102900,434753910,11050,11050,11050,11050,477
|
|
20240104,102800,429483060,11070,11070,11070,11070,1
|
|
20240104,102700,429471990,11050,11060,11060,11050,800
|
|
20240104,102600,420630910,11050,11070,11070,11050,450
|
|
20240104,102500,415652930,11080,11090,11100,11060,24
|
|
20240104,102400,415387360,11090,11070,11090,11060,136
|
|
20240104,102300,413879810,11070,11060,11100,11050,248
|
|
20240104,102200,411136490,11050,11050,11050,11050,114
|
|
20240104,102100,409876790,11050,11060,11060,11050,56
|
|
20240104,102000,409257700,11060,11050,11090,11050,19
|
|
20240104,101900,409047300,11040,11040,11040,11040,0
|
|
20240104,101800,409047300,11040,11040,11040,11040,0
|
|
20240104,101700,409047300,11040,11040,11040,11040,1
|
|
20240104,101600,409036260,11090,11090,11090,11090,8
|
|
20240104,101500,408947540,11030,11060,11060,11030,488
|
|
20240104,101400,403554540,11060,11080,11080,11060,215
|
|
20240104,101300,401174340,11090,11090,11110,11090,70
|
|
20240104,101200,400397610,11090,11090,11090,11090,48
|
|
20240104,101100,399865290,11070,11070,11070,11070,356
|
|
20240104,101000,395924370,11080,11090,11090,11080,161
|
|
20240104,100900,394139980,11090,11100,11100,11090,142
|
|
20240104,100800,392563880,11100,11100,11100,11100,756
|
|
20240104,100700,384172280,11110,11130,11130,11110,316
|
|
20240104,100600,380658530,11140,11180,11190,11140,9
|
|
20240104,100500,380558180,11130,11170,11190,11120,329
|
|
20240104,100400,376899000,11130,11160,11160,11130,559
|
|
20240104,100300,370674980,11150,11200,11200,11150,1282
|
|
20240104,100200,356354990,11200,11170,11200,11170,1971
|
|
20240104,100100,334295500,11170,11190,11190,11170,526
|
|
20240104,100000,328409840,11190,11200,11210,11190,218
|
|
20240104,095900,325968320,11200,11200,11200,11190,285
|
|
20240104,095800,322777980,11200,11180,11210,11180,1884
|
|
20240104,095700,301681030,11180,11190,11190,11170,991
|
|
20240104,095600,290605780,11190,11180,11190,11180,258
|
|
20240104,095500,287720420,11180,11190,11200,11180,2223
|
|
20240104,095400,262834890,11190,11150,11190,11140,2376
|
|
20240104,095300,236286510,11150,11130,11150,11130,1033
|
|
20240104,095200,224780540,11130,11110,11130,11110,222
|
|
20240104,095100,222311880,11110,11120,11130,11110,507
|
|
20240104,095000,216676440,11130,11100,11130,11100,154
|
|
20240104,094900,214964690,11060,11060,11100,11050,5042
|
|
20240104,094800,159069620,11070,11050,11070,11050,515
|
|
20240104,094700,153371300,11050,11030,11050,11030,401
|
|
20240104,094600,148944390,11030,10990,11030,10990,1366
|
|
20240104,094500,133886870,11000,11000,11000,11000,17
|
|
20240104,094400,133699870,10990,10990,10990,10990,0
|
|
20240104,094300,133699870,10990,10990,10990,10990,124
|
|
20240104,094200,132337110,10990,10990,10990,10990,10
|
|
20240104,094100,132227210,10990,10980,10990,10980,118
|
|
20240104,094000,130931390,10990,10990,10990,10990,0
|
|
20240104,093900,130931390,10990,10990,10990,10990,1
|
|
20240104,093800,130920400,10960,10970,10970,10960,398
|
|
20240104,093700,126554640,10970,10990,11000,10970,216
|
|
20240104,093600,124183060,11000,11000,11000,11000,85
|
|
20240104,093500,123248060,11000,11000,11000,11000,0
|
|
20240104,093400,123248060,11000,11000,11000,11000,0
|
|
20240104,093300,123248060,11000,11000,11000,11000,0
|
|
20240104,093200,123248060,11000,11000,11000,11000,21
|
|
20240104,093100,123017060,11000,11000,11000,11000,0
|
|
20240104,093000,123017060,11000,11020,11020,11000,276
|
|
20240104,092900,119980660,11030,11030,11030,11030,1
|
|
20240104,092800,119969630,11010,11010,11010,11010,1
|
|
20240104,092700,119958620,11000,11030,11030,11000,133
|
|
20240104,092600,118492440,11000,11000,11000,11000,0
|
|
20240104,092500,118492440,11000,11000,11000,11000,31
|
|
20240104,092400,118151440,11010,11010,11010,11010,0
|
|
20240104,092300,118151440,11010,11040,11040,11010,1190
|
|
20240104,092200,105037030,11040,11040,11050,11030,654
|
|
20240104,092100,97814460,11030,11030,11030,11030,46
|
|
20240104,092000,97307080,11010,11010,11010,11010,100
|
|
20240104,091900,96206080,11000,11030,11030,11000,15
|
|
20240104,091800,96040750,11020,11020,11020,11020,305
|
|
20240104,091700,92679650,11020,11040,11040,11020,500
|
|
20240104,091600,87165890,11030,11030,11070,11030,426
|
|
20240104,091500,82454100,11060,11040,11060,11040,335
|
|
20240104,091400,78752700,11000,11040,11040,11000,238
|
|
20240104,091300,76128570,11040,11040,11040,11040,149
|
|
20240104,091200,74483610,11040,11030,11040,11030,60
|
|
20240104,091100,73821280,11040,10960,11040,10940,3107
|
|
20240104,091000,39698750,10980,10980,10980,10980,10
|
|
20240104,090900,39588950,10980,10980,10980,10980,50
|
|
20240104,090800,39039950,10980,10980,10980,10980,20
|
|
20240104,090700,38820350,11000,11000,11000,11000,70
|
|
20240104,090600,38050350,11000,11000,11000,11000,30
|
|
20240104,090500,37720350,11000,10960,11000,10960,53
|
|
20240104,090400,37137430,11000,10970,11000,10970,361
|
|
20240104,090300,33167500,10920,10920,10920,10920,10
|
|
20240104,090200,33058300,10910,10930,10970,10910,471
|
|
20240104,090100,27917550,10940,10980,11010,10940,1295
|
|
20240104,090000,13735600,10990,11030,11030,10990,1226
|