514 lines
24 KiB
CSV
514 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183100,179532240,6430,6430,6430,6430,1402
|
|
20240102,183000,179532240,6430,6430,6430,6430,0
|
|
20240102,182900,179532240,6430,6430,6430,6430,0
|
|
20240102,182800,179532240,6430,6430,6430,6430,0
|
|
20240102,182700,179532240,6430,6430,6430,6430,0
|
|
20240102,182600,179532240,6430,6430,6430,6430,0
|
|
20240102,182500,179532240,6430,6430,6430,6430,0
|
|
20240102,182400,179532240,6430,6430,6430,6430,0
|
|
20240102,182300,179532240,6430,6430,6430,6430,0
|
|
20240102,182200,179532240,6430,6430,6430,6430,0
|
|
20240102,182100,179532240,6430,6430,6430,6430,0
|
|
20240102,182000,179532240,6430,6430,6430,6430,0
|
|
20240102,181900,179532240,6430,6430,6430,6430,0
|
|
20240102,181800,179532240,6430,6430,6430,6430,0
|
|
20240102,181700,179532240,6430,6430,6430,6430,0
|
|
20240102,181600,179532240,6430,6430,6430,6430,0
|
|
20240102,181500,179532240,6430,6430,6430,6430,0
|
|
20240102,181400,179532240,6430,6430,6430,6430,0
|
|
20240102,181300,179532240,6430,6430,6430,6430,0
|
|
20240102,181200,179532240,6430,6430,6430,6430,0
|
|
20240102,181100,179532240,6430,6430,6430,6430,0
|
|
20240102,181000,179532240,6430,6430,6430,6430,0
|
|
20240102,180900,179532240,6430,6430,6430,6430,0
|
|
20240102,180800,179532240,6430,6430,6430,6430,0
|
|
20240102,180700,179532240,6430,6430,6430,6430,0
|
|
20240102,180600,179532240,6430,6430,6430,6430,0
|
|
20240102,180500,179532240,6430,6430,6430,6430,0
|
|
20240102,180400,179532240,6430,6430,6430,6430,0
|
|
20240102,180300,179532240,6430,6430,6430,6430,0
|
|
20240102,180200,179532240,6430,6430,6430,6430,0
|
|
20240102,180100,179532240,6430,6430,6430,6430,1402
|
|
20240102,180000,179532240,6430,6430,6430,6430,0
|
|
20240102,175900,179532240,6430,6430,6430,6430,0
|
|
20240102,175800,179532240,6430,6430,6430,6430,0
|
|
20240102,175700,179532240,6430,6430,6430,6430,0
|
|
20240102,175600,179532240,6430,6430,6430,6430,0
|
|
20240102,175500,179532240,6430,6430,6430,6430,0
|
|
20240102,175400,179532240,6430,6430,6430,6430,0
|
|
20240102,175300,179532240,6430,6430,6430,6430,0
|
|
20240102,175200,179532240,6430,6430,6430,6430,0
|
|
20240102,175100,179532240,6430,6430,6430,6430,0
|
|
20240102,175000,179532240,6430,6430,6430,6430,0
|
|
20240102,174900,179532240,6430,6430,6430,6430,0
|
|
20240102,174800,179532240,6430,6430,6430,6430,0
|
|
20240102,174700,179532240,6430,6430,6430,6430,0
|
|
20240102,174600,179532240,6430,6430,6430,6430,0
|
|
20240102,174500,179532240,6430,6430,6430,6430,0
|
|
20240102,174400,179532240,6430,6430,6430,6430,0
|
|
20240102,174300,179532240,6430,6430,6430,6430,0
|
|
20240102,174200,179532240,6430,6430,6430,6430,0
|
|
20240102,174100,179532240,6430,6430,6430,6430,0
|
|
20240102,174000,179532240,6430,6430,6430,6430,0
|
|
20240102,173900,179532240,6430,6430,6430,6430,0
|
|
20240102,173800,179532240,6430,6430,6430,6430,0
|
|
20240102,173700,179532240,6430,6430,6430,6430,0
|
|
20240102,173600,179532240,6430,6430,6430,6430,0
|
|
20240102,173500,179532240,6430,6430,6430,6430,0
|
|
20240102,173400,179532240,6430,6430,6430,6430,0
|
|
20240102,173300,179532240,6430,6430,6430,6430,0
|
|
20240102,173200,179532240,6430,6430,6430,6430,0
|
|
20240102,173100,179532240,6430,6430,6430,6430,1402
|
|
20240102,173000,179532240,6430,6430,6430,6430,0
|
|
20240102,172900,179532240,6430,6430,6430,6430,0
|
|
20240102,172800,179532240,6430,6430,6430,6430,0
|
|
20240102,172700,179532240,6430,6430,6430,6430,0
|
|
20240102,172600,179532240,6430,6430,6430,6430,0
|
|
20240102,172500,179532240,6430,6430,6430,6430,0
|
|
20240102,172400,179532240,6430,6430,6430,6430,0
|
|
20240102,172300,179532240,6430,6430,6430,6430,0
|
|
20240102,172200,179532240,6430,6430,6430,6430,0
|
|
20240102,172100,179532240,6430,6430,6430,6430,0
|
|
20240102,172000,179532240,6430,6430,6430,6430,0
|
|
20240102,171900,179532240,6430,6430,6430,6430,0
|
|
20240102,171800,179532240,6430,6430,6430,6430,0
|
|
20240102,171700,179532240,6430,6430,6430,6430,0
|
|
20240102,171600,179532240,6430,6430,6430,6430,0
|
|
20240102,171500,179532240,6430,6430,6430,6430,0
|
|
20240102,171400,179532240,6430,6430,6430,6430,0
|
|
20240102,171300,179532240,6430,6430,6430,6430,0
|
|
20240102,171200,179532240,6430,6430,6430,6430,0
|
|
20240102,171100,179532240,6430,6430,6430,6430,0
|
|
20240102,171000,179532240,6430,6430,6430,6430,0
|
|
20240102,170900,179532240,6430,6430,6430,6430,0
|
|
20240102,170800,179532240,6430,6430,6430,6430,0
|
|
20240102,170700,179532240,6430,6430,6430,6430,0
|
|
20240102,170600,179532240,6430,6430,6430,6430,0
|
|
20240102,170500,179532240,6430,6430,6430,6430,0
|
|
20240102,170400,179532240,6430,6430,6430,6430,0
|
|
20240102,170300,179532240,6430,6430,6430,6430,0
|
|
20240102,170200,179532240,6430,6430,6430,6430,0
|
|
20240102,170100,179532240,6430,6430,6430,6430,1402
|
|
20240102,170000,179532240,6430,6430,6430,6430,0
|
|
20240102,165900,179532240,6430,6430,6430,6430,0
|
|
20240102,165800,179532240,6430,6430,6430,6430,0
|
|
20240102,165700,179532240,6430,6430,6430,6430,0
|
|
20240102,165600,179532240,6430,6430,6430,6430,0
|
|
20240102,165500,179532240,6430,6430,6430,6430,0
|
|
20240102,165400,179532240,6430,6430,6430,6430,0
|
|
20240102,165300,179532240,6430,6430,6430,6430,0
|
|
20240102,165200,179532240,6430,6430,6430,6430,0
|
|
20240102,165100,179532240,6430,6430,6430,6430,0
|
|
20240102,165000,179532240,6430,6430,6430,6430,0
|
|
20240102,164900,179532240,6430,6430,6430,6430,0
|
|
20240102,164800,179532240,6430,6430,6430,6430,0
|
|
20240102,164700,179532240,6430,6430,6430,6430,0
|
|
20240102,164600,179532240,6430,6430,6430,6430,0
|
|
20240102,164500,179532240,6430,6430,6430,6430,0
|
|
20240102,164400,179532240,6430,6430,6430,6430,0
|
|
20240102,164300,179532240,6430,6430,6430,6430,0
|
|
20240102,164200,179532240,6430,6430,6430,6430,0
|
|
20240102,164100,179532240,6430,6430,6430,6430,0
|
|
20240102,164000,179532240,6430,6430,6430,6430,0
|
|
20240102,163900,179532240,6430,6430,6430,6430,0
|
|
20240102,163800,179532240,6430,6430,6430,6430,0
|
|
20240102,163700,179532240,6430,6430,6430,6430,0
|
|
20240102,163600,179532240,6430,6430,6430,6430,0
|
|
20240102,163500,179532240,6430,6430,6430,6430,0
|
|
20240102,163400,179532240,6430,6430,6430,6430,0
|
|
20240102,163300,179532240,6430,6430,6430,6430,0
|
|
20240102,163200,179532240,6430,6430,6430,6430,0
|
|
20240102,163100,179532240,6430,6430,6430,6430,1402
|
|
20240102,163000,179532240,6430,6430,6430,6430,0
|
|
20240102,162900,179532240,6430,6430,6430,6430,0
|
|
20240102,162800,179532240,6430,6430,6430,6430,0
|
|
20240102,162700,179532240,6430,6430,6430,6430,0
|
|
20240102,162600,179532240,6430,6430,6430,6430,0
|
|
20240102,162500,179532240,6430,6430,6430,6430,0
|
|
20240102,162400,179532240,6430,6430,6430,6430,0
|
|
20240102,162300,179532240,6430,6430,6430,6430,0
|
|
20240102,162200,179532240,6430,6430,6430,6430,0
|
|
20240102,162100,179532240,6430,6430,6430,6430,0
|
|
20240102,162000,179532240,6430,6430,6430,6430,0
|
|
20240102,161900,179532240,6430,6430,6430,6430,0
|
|
20240102,161800,179532240,6430,6430,6430,6430,0
|
|
20240102,161700,179532240,6430,6430,6430,6430,0
|
|
20240102,161600,179532240,6430,6430,6430,6430,0
|
|
20240102,161500,179532240,6430,6430,6430,6430,0
|
|
20240102,161400,179532240,6430,6430,6430,6430,0
|
|
20240102,161300,179532240,6430,6430,6430,6430,0
|
|
20240102,161200,179532240,6430,6430,6430,6430,0
|
|
20240102,161100,179532240,6430,6430,6430,6430,0
|
|
20240102,161000,179532240,6430,6430,6430,6430,0
|
|
20240102,160900,179532240,6430,6430,6430,6430,0
|
|
20240102,160800,179532240,6430,6430,6430,6430,0
|
|
20240102,160700,179532240,6430,6430,6430,6430,0
|
|
20240102,160600,179532240,6430,6430,6430,6430,0
|
|
20240102,160500,179532240,6430,6430,6430,6430,0
|
|
20240102,160400,179532240,6430,6430,6430,6430,0
|
|
20240102,160300,179532240,6430,6430,6430,6430,0
|
|
20240102,160200,179532240,6430,6430,6430,6430,0
|
|
20240102,160100,179532240,6430,6430,6430,6430,1402
|
|
20240102,160000,179532240,6430,6430,6430,6430,0
|
|
20240102,155900,179532240,6430,6430,6430,6430,0
|
|
20240102,155800,179532240,6430,6430,6430,6430,0
|
|
20240102,155700,179532240,6430,6430,6430,6430,0
|
|
20240102,155600,179532240,6430,6430,6430,6430,0
|
|
20240102,155500,179532240,6430,6430,6430,6430,0
|
|
20240102,155400,179532240,6430,6430,6430,6430,0
|
|
20240102,155300,179532240,6430,6430,6430,6430,0
|
|
20240102,155200,179532240,6430,6430,6430,6430,0
|
|
20240102,155100,179532240,6430,6430,6430,6430,0
|
|
20240102,155000,179532240,6430,6430,6430,6430,0
|
|
20240102,154900,179532240,6430,6430,6430,6430,0
|
|
20240102,154800,179532240,6430,6430,6430,6430,0
|
|
20240102,154700,179532240,6430,6430,6430,6430,0
|
|
20240102,154600,179532240,6430,6430,6430,6430,0
|
|
20240102,154500,179532240,6430,6430,6430,6430,0
|
|
20240102,154400,179532240,6430,6430,6430,6430,0
|
|
20240102,154300,179532240,6430,6430,6430,6430,0
|
|
20240102,154200,179532240,6430,6430,6430,6430,0
|
|
20240102,154100,179532240,6430,6430,6430,6430,0
|
|
20240102,154000,179532240,6430,6430,6430,6430,0
|
|
20240102,153900,179532240,6430,6430,6430,6430,0
|
|
20240102,153800,179532240,6430,6430,6430,6430,0
|
|
20240102,153700,179532240,6430,6430,6430,6430,0
|
|
20240102,153600,179532240,6430,6430,6430,6430,0
|
|
20240102,153500,179532240,6430,6430,6430,6430,0
|
|
20240102,153400,179532240,6430,6430,6430,6430,0
|
|
20240102,153300,179532240,6430,6430,6430,6430,0
|
|
20240102,153200,179532240,6430,6430,6430,6430,0
|
|
20240102,153100,179532240,6430,6430,6430,6430,1402
|
|
20240102,153000,179532240,6430,6430,6430,6430,1402
|
|
20240102,152900,170517380,6460,6460,6460,6460,0
|
|
20240102,152800,170517380,6460,6460,6460,6460,0
|
|
20240102,152700,170517380,6460,6460,6460,6460,0
|
|
20240102,152600,170517380,6460,6460,6460,6460,0
|
|
20240102,152500,170517380,6460,6460,6460,6460,0
|
|
20240102,152400,170517380,6460,6460,6460,6460,0
|
|
20240102,152300,170517380,6460,6460,6460,6460,0
|
|
20240102,152200,170517380,6460,6460,6460,6460,0
|
|
20240102,152100,170517380,6460,6460,6460,6460,0
|
|
20240102,152000,170517380,6460,6460,6460,6460,0
|
|
20240102,151900,170517380,6460,6410,6460,6410,29
|
|
20240102,151800,170331390,6460,6410,6460,6410,401
|
|
20240102,151700,167759160,6410,6410,6410,6410,0
|
|
20240102,151600,167759160,6410,6410,6410,6410,46
|
|
20240102,151500,167464300,6410,6450,6450,6410,41
|
|
20240102,151400,167201450,6460,6460,6460,6460,0
|
|
20240102,151300,167201450,6460,6460,6460,6460,1
|
|
20240102,151200,167194990,6400,6400,6400,6400,0
|
|
20240102,151100,167194990,6400,6430,6430,6400,757
|
|
20240102,151000,162329450,6460,6460,6460,6460,0
|
|
20240102,150900,162329450,6460,6460,6460,6460,3
|
|
20240102,150800,162310070,6460,6460,6460,6460,7
|
|
20240102,150700,162264850,6460,6460,6460,6460,0
|
|
20240102,150600,162264850,6460,6460,6460,6460,0
|
|
20240102,150500,162264850,6460,6460,6460,6460,4
|
|
20240102,150400,162239010,6460,6460,6460,6460,0
|
|
20240102,150300,162239010,6460,6460,6460,6460,15
|
|
20240102,150200,162142110,6460,6460,6460,6460,1
|
|
20240102,150100,162135650,6430,6430,6430,6430,0
|
|
20240102,150000,162135650,6430,6430,6430,6430,9
|
|
20240102,145900,162077780,6430,6430,6430,6430,244
|
|
20240102,145800,160508860,6430,6430,6430,6430,1
|
|
20240102,145700,160502430,6410,6410,6410,6410,20
|
|
20240102,145600,160374230,6410,6410,6410,6410,5
|
|
20240102,145500,160342180,6410,6460,6460,6400,733
|
|
20240102,145400,155643950,6430,6430,6430,6430,97
|
|
20240102,145300,155020240,6410,6410,6410,6410,24
|
|
20240102,145200,154866400,6430,6430,6430,6430,100
|
|
20240102,145100,154223400,6430,6430,6430,6430,0
|
|
20240102,145000,154223400,6430,6430,6430,6430,0
|
|
20240102,144900,154223400,6430,6430,6430,6430,21
|
|
20240102,144800,154088370,6430,6430,6430,6430,50
|
|
20240102,144700,153766870,6430,6430,6430,6430,0
|
|
20240102,144600,153766870,6430,6430,6430,6430,0
|
|
20240102,144500,153766870,6430,6430,6430,6430,0
|
|
20240102,144400,153766870,6430,6430,6430,6430,0
|
|
20240102,144300,153766870,6430,6430,6430,6430,0
|
|
20240102,144200,153766870,6430,6430,6430,6430,0
|
|
20240102,144100,153766870,6430,6430,6430,6430,0
|
|
20240102,144000,153766870,6430,6430,6430,6430,0
|
|
20240102,143900,153766870,6430,6430,6430,6430,2
|
|
20240102,143800,153754010,6420,6410,6420,6410,121
|
|
20240102,143700,152977390,6410,6410,6410,6410,0
|
|
20240102,143600,152977390,6410,6410,6410,6410,0
|
|
20240102,143500,152977390,6410,6410,6410,6410,10
|
|
20240102,143400,152913290,6410,6410,6410,6410,6
|
|
20240102,143300,152874830,6410,6410,6410,6410,0
|
|
20240102,143200,152874830,6410,6410,6410,6410,0
|
|
20240102,143100,152874830,6410,6410,6410,6410,0
|
|
20240102,143000,152874830,6410,6410,6410,6410,7
|
|
20240102,142900,152829960,6410,6410,6410,6410,8
|
|
20240102,142800,152778680,6400,6400,6400,6400,0
|
|
20240102,142700,152778680,6400,6400,6400,6400,0
|
|
20240102,142600,152778680,6400,6400,6400,6400,10
|
|
20240102,142500,152714680,6400,6420,6420,6400,300
|
|
20240102,142400,150791160,6420,6420,6420,6420,0
|
|
20240102,142300,150791160,6420,6420,6420,6420,0
|
|
20240102,142200,150791160,6420,6420,6420,6420,45
|
|
20240102,142100,150502260,6420,6420,6420,6420,1
|
|
20240102,142000,150495840,6400,6400,6400,6400,0
|
|
20240102,141900,150495840,6400,6400,6400,6400,0
|
|
20240102,141800,150495840,6400,6400,6400,6400,0
|
|
20240102,141700,150495840,6400,6400,6400,6400,0
|
|
20240102,141600,150495840,6400,6400,6400,6400,0
|
|
20240102,141500,150495840,6400,6400,6400,6400,0
|
|
20240102,141400,150495840,6400,6400,6400,6400,150
|
|
20240102,141300,149535840,6400,6400,6400,6400,0
|
|
20240102,141200,149535840,6400,6400,6400,6400,5
|
|
20240102,141100,149503840,6420,6420,6420,6420,4
|
|
20240102,141000,149478160,6400,6400,6400,6400,224
|
|
20240102,140900,148044560,6400,6400,6400,6400,0
|
|
20240102,140800,148044560,6400,6400,6400,6400,0
|
|
20240102,140700,148044560,6400,6400,6400,6400,0
|
|
20240102,140600,148044560,6400,6400,6400,6400,100
|
|
20240102,140500,147404560,6400,6400,6400,6400,200
|
|
20240102,140400,146124560,6400,6400,6400,6400,0
|
|
20240102,140300,146124560,6400,6400,6400,6400,1000
|
|
20240102,140200,139724560,6400,6400,6400,6400,718
|
|
20240102,140100,135129360,6420,6420,6420,6420,0
|
|
20240102,140000,135129360,6420,6420,6420,6420,0
|
|
20240102,135900,135129360,6420,6400,6430,6400,13
|
|
20240102,135800,135046060,6390,6400,6400,6390,440
|
|
20240102,135700,132231040,6400,6400,6400,6400,59
|
|
20240102,135600,131853440,6400,6400,6400,6400,0
|
|
20240102,135500,131853440,6400,6400,6400,6400,0
|
|
20240102,135400,131853440,6400,6400,6400,6400,0
|
|
20240102,135300,131853440,6400,6400,6400,6400,0
|
|
20240102,135200,131853440,6400,6400,6400,6400,150
|
|
20240102,135100,130893440,6400,6400,6400,6400,0
|
|
20240102,135000,130893440,6400,6400,6400,6400,0
|
|
20240102,134900,130893440,6400,6400,6400,6400,70
|
|
20240102,134800,130445440,6450,6450,6450,6450,1
|
|
20240102,134700,130438990,6400,6400,6400,6400,0
|
|
20240102,134600,130438990,6400,6400,6400,6400,179
|
|
20240102,134500,129293390,6400,6400,6400,6400,618
|
|
20240102,134400,125338190,6400,6400,6400,6400,0
|
|
20240102,134300,125338190,6400,6440,6450,6400,374
|
|
20240102,134200,122942950,6440,6440,6440,6440,2
|
|
20240102,134100,122930070,6400,6400,6400,6400,100
|
|
20240102,134000,122290070,6450,6450,6450,6450,0
|
|
20240102,133900,122290070,6450,6450,6450,6450,0
|
|
20240102,133800,122290070,6450,6450,6450,6450,0
|
|
20240102,133700,122290070,6450,6450,6450,6450,3
|
|
20240102,133600,122270720,6400,6400,6400,6400,940
|
|
20240102,133500,116254720,6400,6410,6410,6400,300
|
|
20240102,133400,114334250,6460,6460,6460,6460,0
|
|
20240102,133300,114334250,6460,6460,6460,6460,0
|
|
20240102,133200,114334250,6460,6460,6460,6460,0
|
|
20240102,133100,114334250,6460,6430,6460,6430,12
|
|
20240102,133000,114256960,6410,6410,6410,6410,0
|
|
20240102,132900,114256960,6410,6410,6410,6410,0
|
|
20240102,132800,114256960,6410,6410,6410,6410,141
|
|
20240102,132700,113353150,6410,6410,6410,6410,0
|
|
20240102,132600,113353150,6410,6410,6410,6410,2
|
|
20240102,132500,113340330,6410,6410,6410,6410,0
|
|
20240102,132400,113340330,6410,6410,6410,6410,0
|
|
20240102,132300,113340330,6410,6410,6410,6410,0
|
|
20240102,132200,113340330,6410,6410,6410,6410,0
|
|
20240102,132100,113340330,6410,6410,6410,6410,15
|
|
20240102,132000,113244180,6410,6410,6410,6410,4
|
|
20240102,131900,113218540,6410,6410,6410,6410,1
|
|
20240102,131800,113212130,6410,6410,6410,6410,0
|
|
20240102,131700,113212130,6410,6410,6410,6410,0
|
|
20240102,131600,113212130,6410,6410,6410,6410,0
|
|
20240102,131500,113212130,6410,6410,6410,6410,0
|
|
20240102,131400,113212130,6410,6410,6410,6410,0
|
|
20240102,131300,113212130,6410,6410,6410,6410,0
|
|
20240102,131200,113212130,6410,6410,6410,6410,0
|
|
20240102,131100,113212130,6410,6410,6410,6410,0
|
|
20240102,131000,113212130,6410,6410,6410,6410,1
|
|
20240102,130900,113205720,6460,6460,6460,6460,0
|
|
20240102,130800,113205720,6460,6460,6460,6460,0
|
|
20240102,130700,113205720,6460,6460,6460,6460,0
|
|
20240102,130600,113205720,6460,6460,6460,6460,90
|
|
20240102,130500,112624320,6450,6450,6450,6450,10
|
|
20240102,130400,112559820,6450,6450,6460,6450,310
|
|
20240102,130300,110557960,6450,6440,6450,6440,100
|
|
20240102,130200,109912980,6450,6450,6450,6450,100
|
|
20240102,130100,109267980,6450,6450,6450,6450,0
|
|
20240102,130000,109267980,6450,6450,6450,6450,10
|
|
20240102,125900,109203480,6450,6450,6450,6450,0
|
|
20240102,125800,109203480,6450,6450,6450,6450,0
|
|
20240102,125700,109203480,6450,6450,6450,6450,0
|
|
20240102,125600,109203480,6450,6450,6450,6450,50
|
|
20240102,125500,108880980,6450,6430,6460,6430,50
|
|
20240102,125400,108558690,6400,6400,6400,6400,0
|
|
20240102,125300,108558690,6400,6400,6400,6400,0
|
|
20240102,125200,108558690,6400,6400,6400,6400,49
|
|
20240102,125100,108245090,6400,6400,6400,6400,0
|
|
20240102,125000,108245090,6400,6410,6410,6400,1656
|
|
20240102,124900,97641580,6420,6420,6420,6420,236
|
|
20240102,124800,96126460,6470,6470,6470,6470,2
|
|
20240102,124700,96113520,6490,6490,6490,6490,0
|
|
20240102,124600,96113520,6490,6460,6490,6460,148
|
|
20240102,124500,95156000,6460,6450,6460,6450,71
|
|
20240102,124400,94697540,6450,6450,6450,6450,1
|
|
20240102,124300,94691090,6400,6400,6400,6400,0
|
|
20240102,124200,94691090,6400,6400,6400,6400,0
|
|
20240102,124100,94691090,6400,6400,6400,6400,0
|
|
20240102,124000,94691090,6400,6400,6400,6400,0
|
|
20240102,123900,94691090,6400,6400,6400,6400,0
|
|
20240102,123800,94691090,6400,6400,6400,6400,0
|
|
20240102,123700,94691090,6400,6400,6400,6400,0
|
|
20240102,123600,94691090,6400,6400,6400,6400,0
|
|
20240102,123500,94691090,6400,6400,6400,6400,0
|
|
20240102,123400,94691090,6400,6400,6400,6400,0
|
|
20240102,123300,94691090,6400,6400,6400,6400,0
|
|
20240102,123200,94691090,6400,6400,6400,6400,0
|
|
20240102,123100,94691090,6400,6410,6410,6400,277
|
|
20240102,123000,92918280,6410,6420,6420,6410,1200
|
|
20240102,122900,85225580,6410,6410,6410,6410,0
|
|
20240102,122800,85225580,6410,6410,6410,6410,0
|
|
20240102,122700,85225580,6410,6410,6410,6410,0
|
|
20240102,122600,85225580,6410,6410,6410,6410,21
|
|
20240102,122500,85090970,6460,6460,6460,6460,0
|
|
20240102,122400,85090970,6460,6460,6460,6460,1
|
|
20240102,122300,85084510,6400,6400,6400,6400,0
|
|
20240102,122200,85084510,6400,6400,6400,6400,0
|
|
20240102,122100,85084510,6400,6400,6400,6400,0
|
|
20240102,122000,85084510,6400,6400,6400,6400,0
|
|
20240102,121900,85084510,6400,6400,6400,6400,0
|
|
20240102,121800,85084510,6400,6400,6400,6400,0
|
|
20240102,121700,85084510,6400,6400,6400,6400,0
|
|
20240102,121600,85084510,6400,6430,6430,6400,100
|
|
20240102,121500,84441880,6460,6460,6460,6460,0
|
|
20240102,121400,84441880,6460,6460,6460,6460,0
|
|
20240102,121300,84441880,6460,6460,6460,6460,2
|
|
20240102,121200,84428960,6450,6450,6450,6450,30
|
|
20240102,121100,84235460,6450,6450,6450,6450,0
|
|
20240102,121000,84235460,6450,6450,6450,6450,0
|
|
20240102,120900,84235460,6450,6450,6450,6450,10
|
|
20240102,120800,84170960,6450,6450,6450,6450,10
|
|
20240102,120700,84106460,6450,6450,6450,6450,30
|
|
20240102,120600,83912960,6440,6440,6440,6440,0
|
|
20240102,120500,83912960,6440,6440,6440,6440,0
|
|
20240102,120400,83912960,6440,6440,6440,6440,1
|
|
20240102,120300,83906520,6440,6440,6440,6440,0
|
|
20240102,120200,83906520,6440,6440,6440,6440,0
|
|
20240102,120100,83906520,6440,6440,6440,6440,0
|
|
20240102,120000,83906520,6440,6440,6440,6440,10
|
|
20240102,115900,83842120,6450,6450,6450,6450,10
|
|
20240102,115800,83777620,6430,6430,6430,6430,0
|
|
20240102,115700,83777620,6430,6430,6430,6430,0
|
|
20240102,115600,83777620,6430,6430,6430,6430,0
|
|
20240102,115500,83777620,6430,6430,6430,6430,0
|
|
20240102,115400,83777620,6430,6430,6430,6430,0
|
|
20240102,115300,83777620,6430,6430,6450,6430,25
|
|
20240102,115200,83616850,6400,6410,6410,6400,400
|
|
20240102,115100,81056670,6410,6410,6410,6410,51
|
|
20240102,115000,80729760,6410,6420,6420,6410,141
|
|
20240102,114900,79825800,6410,6410,6410,6410,0
|
|
20240102,114800,79825800,6410,6430,6430,6410,600
|
|
20240102,114700,75975250,6430,6430,6430,6430,0
|
|
20240102,114600,75975250,6430,6430,6430,6430,0
|
|
20240102,114500,75975250,6430,6430,6430,6430,0
|
|
20240102,114400,75975250,6430,6430,6430,6430,0
|
|
20240102,114300,75975250,6430,6430,6430,6430,2
|
|
20240102,114200,75962390,6430,6430,6430,6430,0
|
|
20240102,114100,75962390,6430,6450,6450,6430,48
|
|
20240102,114000,75653680,6430,6430,6430,6430,0
|
|
20240102,113900,75653680,6430,6430,6430,6430,0
|
|
20240102,113800,75653680,6430,6430,6430,6430,0
|
|
20240102,113700,75653680,6430,6450,6450,6430,64
|
|
20240102,113600,75241570,6460,6460,6460,6460,0
|
|
20240102,113500,75241570,6460,6460,6460,6460,0
|
|
20240102,113400,75241570,6460,6460,6460,6460,0
|
|
20240102,113300,75241570,6460,6460,6460,6460,2
|
|
20240102,113200,75228650,6460,6460,6460,6460,0
|
|
20240102,113100,75228650,6460,6460,6460,6460,0
|
|
20240102,113000,75228650,6460,6460,6460,6460,105
|
|
20240102,112900,74550350,6460,6460,6460,6460,0
|
|
20240102,112800,74550350,6460,6460,6460,6460,0
|
|
20240102,112700,74550350,6460,6460,6460,6460,0
|
|
20240102,112600,74550350,6460,6460,6460,6460,0
|
|
20240102,112500,74550350,6460,6460,6460,6460,0
|
|
20240102,112400,74550350,6460,6460,6460,6460,0
|
|
20240102,112300,74550350,6460,6460,6460,6460,0
|
|
20240102,112200,74550350,6460,6460,6460,6460,0
|
|
20240102,112100,74550350,6460,6460,6460,6460,154
|
|
20240102,112000,73555510,6470,6460,6470,6450,8
|
|
20240102,111900,73503780,6470,6450,6470,6450,43
|
|
20240102,111800,73225990,6450,6440,6450,6440,27
|
|
20240102,111700,73051900,6420,6420,6420,6420,0
|
|
20240102,111600,73051900,6420,6420,6420,6420,11
|
|
20240102,111500,72981280,6420,6420,6420,6420,0
|
|
20240102,111400,72981280,6420,6420,6420,6420,20
|
|
20240102,111300,72852880,6420,6420,6420,6420,45
|
|
20240102,111200,72563980,6420,6420,6420,6420,0
|
|
20240102,111100,72563980,6420,6420,6420,6420,0
|
|
20240102,111000,72563980,6420,6420,6420,6420,0
|
|
20240102,110900,72563980,6420,6420,6420,6420,0
|
|
20240102,110800,72563980,6420,6420,6420,6420,0
|
|
20240102,110700,72563980,6420,6420,6420,6420,0
|
|
20240102,110600,72563980,6420,6420,6420,6420,1
|
|
20240102,110500,72557560,6420,6420,6420,6420,95
|
|
20240102,110400,71947660,6420,6420,6420,6420,0
|
|
20240102,110300,71947660,6420,6420,6420,6420,0
|
|
20240102,110200,71947660,6420,6420,6420,6420,0
|
|
20240102,110100,71947660,6420,6420,6420,6420,0
|
|
20240102,110000,71947660,6420,6420,6420,6420,0
|
|
20240102,105900,71947660,6420,6420,6420,6420,0
|
|
20240102,105800,71947660,6420,6450,6450,6420,71
|
|
20240102,105700,71491100,6450,6450,6450,6450,12
|
|
20240102,105600,71413700,6470,6470,6470,6470,0
|
|
20240102,105500,71413700,6470,6470,6470,6470,6
|
|
20240102,105400,71374880,6470,6480,6480,6470,18
|
|
20240102,105300,71258340,6450,6450,6450,6450,8
|
|
20240102,105200,71206740,6460,6460,6460,6460,10
|
|
20240102,105100,71142140,6490,6460,6500,6460,852
|
|
20240102,105000,65629580,6460,6460,6460,6460,5
|
|
20240102,104900,65597280,6460,6460,6460,6460,0
|
|
20240102,104800,65597280,6460,6460,6460,6460,0
|
|
20240102,104700,65597280,6460,6460,6460,6460,0
|
|
20240102,104600,65597280,6460,6460,6460,6460,500
|
|
20240102,104500,62367280,6470,6450,6470,6450,301
|
|
20240102,104400,60422830,6450,6450,6450,6450,57
|
|
20240102,104300,60055180,6450,6450,6450,6450,70
|
|
20240102,104200,59603680,6450,6440,6450,6440,40
|
|
20240102,104100,59346030,6420,6440,6450,6420,12
|
|
20240102,104000,59268760,6440,6440,6440,6440,0
|
|
20240102,103900,59268760,6440,6440,6440,6440,455
|
|
20240102,103800,56338560,6440,6440,6440,6440,0
|
|
20240102,103700,56338560,6440,6440,6440,6440,0
|
|
20240102,103600,56338560,6440,6440,6440,6440,2
|
|
20240102,103500,56325680,6410,6410,6410,6410,0
|
|
20240102,103400,56325680,6410,6410,6410,6410,0
|
|
20240102,103300,56325680,6410,6410,6410,6410,0
|
|
20240102,103200,56325680,6410,6420,6420,6410,19
|
|
20240102,103100,56203870,6400,6420,6420,6400,1340
|
|
20240102,103000,47622850,6410,6410,6410,6410,0
|
|
20240102,102900,47622850,6410,6410,6410,6410,15
|
|
20240102,102800,47526700,6410,6410,6410,6410,80
|
|
20240102,102700,47013900,6410,6410,6410,6410,4
|
|
20240102,102600,46988260,6410,6410,6410,6410,0
|
|
20240102,102500,46988260,6410,6410,6410,6410,0
|
|
20240102,102400,46988260,6410,6410,6410,6410,8
|
|
20240102,102300,46936980,6410,6410,6410,6410,60
|
|
20240102,102200,46552380,6410,6410,6410,6410,68
|
|
20240102,102100,46116500,6400,6400,6400,6400,29
|
|
20240102,102000,45930900,6400,6400,6400,6400,0
|
|
20240102,101900,45930900,6400,6400,6400,6400,0
|
|
20240102,101800,45930900,6400,6400,6400,6400,1
|
|
20240102,101700,45924500,6380,6380,6380,6380,0
|
|
20240102,101600,45924500,6380,6400,6400,6380,224
|
|
20240102,101500,44495360,6380,6380,6380,6380,63
|
|
20240102,101400,44093420,6410,6410,6410,6410,0
|
|
20240102,101300,44093420,6410,6400,6410,6400,15
|
|
20240102,101200,43997400,6410,6410,6410,6410,0
|
|
20240102,101100,43997400,6410,6390,6410,6370,1288
|
|
20240102,101000,35769020,6420,6420,6420,6420,0
|
|
20240102,100900,35769020,6420,6420,6420,6420,0
|
|
20240102,100800,35769020,6420,6420,6420,6420,1
|
|
20240102,100700,35762600,6380,6400,6400,6380,1781
|
|
20240102,100600,24373370,6400,6400,6400,6400,0
|
|
20240102,100500,24373370,6400,6400,6400,6400,0
|
|
20240102,100400,24373370,6400,6400,6400,6400,13
|
|
20240102,100300,24290170,6440,6440,6440,6440,7
|
|
20240102,100200,24245090,6400,6360,6450,6350,3146
|
|
20240102,100100,4205490,6420,6440,6470,6320,453
|
|
20240102,100000,1320390,6440,6510,6510,6440,203
|