581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183800,133177430,12460,12460,12460,12460,1002
|
|
20240103,183700,133177430,12460,12460,12460,12460,0
|
|
20240103,183600,133177430,12460,12460,12460,12460,0
|
|
20240103,183500,133177430,12460,12460,12460,12460,0
|
|
20240103,183400,133177430,12460,12460,12460,12460,0
|
|
20240103,183300,133177430,12460,12460,12460,12460,0
|
|
20240103,183200,133177430,12460,12460,12460,12460,0
|
|
20240103,183100,133177430,12460,12460,12460,12460,0
|
|
20240103,183000,133177430,12460,12460,12460,12460,0
|
|
20240103,182900,133177430,12460,12460,12460,12460,0
|
|
20240103,182800,133177430,12460,12460,12460,12460,0
|
|
20240103,182700,133177430,12460,12460,12460,12460,0
|
|
20240103,182600,133177430,12460,12460,12460,12460,0
|
|
20240103,182500,133177430,12460,12460,12460,12460,0
|
|
20240103,182400,133177430,12460,12460,12460,12460,0
|
|
20240103,182300,133177430,12460,12460,12460,12460,0
|
|
20240103,182200,133177430,12460,12460,12460,12460,0
|
|
20240103,182100,133177430,12460,12460,12460,12460,0
|
|
20240103,182000,133177430,12460,12460,12460,12460,0
|
|
20240103,181900,133177430,12460,12460,12460,12460,0
|
|
20240103,181800,133177430,12460,12460,12460,12460,0
|
|
20240103,181700,133177430,12460,12460,12460,12460,0
|
|
20240103,181600,133177430,12460,12460,12460,12460,0
|
|
20240103,181500,133177430,12460,12460,12460,12460,0
|
|
20240103,181400,133177430,12460,12460,12460,12460,0
|
|
20240103,181300,133177430,12460,12460,12460,12460,0
|
|
20240103,181200,133177430,12460,12460,12460,12460,0
|
|
20240103,181100,133177430,12460,12460,12460,12460,0
|
|
20240103,181000,133177430,12460,12460,12460,12460,0
|
|
20240103,180900,133177430,12460,12460,12460,12460,0
|
|
20240103,180800,133177430,12460,12460,12460,12460,1002
|
|
20240103,180700,133177430,12460,12460,12460,12460,0
|
|
20240103,180600,133177430,12460,12460,12460,12460,0
|
|
20240103,180500,133177430,12460,12460,12460,12460,0
|
|
20240103,180400,133177430,12460,12460,12460,12460,0
|
|
20240103,180300,133177430,12460,12460,12460,12460,0
|
|
20240103,180200,133177430,12460,12460,12460,12460,0
|
|
20240103,180100,133177430,12460,12460,12460,12460,0
|
|
20240103,180000,133177430,12460,12460,12460,12460,0
|
|
20240103,175900,133177430,12460,12460,12460,12460,0
|
|
20240103,175800,133177430,12460,12460,12460,12460,0
|
|
20240103,175700,133177430,12460,12460,12460,12460,0
|
|
20240103,175600,133177430,12460,12460,12460,12460,0
|
|
20240103,175500,133177430,12460,12460,12460,12460,0
|
|
20240103,175400,133177430,12460,12460,12460,12460,0
|
|
20240103,175300,133177430,12460,12460,12460,12460,0
|
|
20240103,175200,133177430,12460,12460,12460,12460,0
|
|
20240103,175100,133177430,12460,12460,12460,12460,0
|
|
20240103,175000,133177430,12460,12460,12460,12460,0
|
|
20240103,174900,133177430,12460,12460,12460,12460,0
|
|
20240103,174800,133177430,12460,12460,12460,12460,0
|
|
20240103,174700,133177430,12460,12460,12460,12460,0
|
|
20240103,174600,133177430,12460,12460,12460,12460,0
|
|
20240103,174500,133177430,12460,12460,12460,12460,0
|
|
20240103,174400,133177430,12460,12460,12460,12460,0
|
|
20240103,174300,133177430,12460,12460,12460,12460,0
|
|
20240103,174200,133177430,12460,12460,12460,12460,0
|
|
20240103,174100,133177430,12460,12460,12460,12460,0
|
|
20240103,174000,133177430,12460,12460,12460,12460,0
|
|
20240103,173900,133177430,12460,12460,12460,12460,0
|
|
20240103,173800,133177430,12460,12460,12460,12460,1002
|
|
20240103,173700,133177430,12460,12460,12460,12460,0
|
|
20240103,173600,133177430,12460,12460,12460,12460,0
|
|
20240103,173500,133177430,12460,12460,12460,12460,0
|
|
20240103,173400,133177430,12460,12460,12460,12460,0
|
|
20240103,173300,133177430,12460,12460,12460,12460,0
|
|
20240103,173200,133177430,12460,12460,12460,12460,0
|
|
20240103,173100,133177430,12460,12460,12460,12460,0
|
|
20240103,173000,133177430,12460,12460,12460,12460,0
|
|
20240103,172900,133177430,12460,12460,12460,12460,0
|
|
20240103,172800,133177430,12460,12460,12460,12460,0
|
|
20240103,172700,133177430,12460,12460,12460,12460,0
|
|
20240103,172600,133177430,12460,12460,12460,12460,0
|
|
20240103,172500,133177430,12460,12460,12460,12460,0
|
|
20240103,172400,133177430,12460,12460,12460,12460,0
|
|
20240103,172300,133177430,12460,12460,12460,12460,0
|
|
20240103,172200,133177430,12460,12460,12460,12460,0
|
|
20240103,172100,133177430,12460,12460,12460,12460,0
|
|
20240103,172000,133177430,12460,12460,12460,12460,0
|
|
20240103,171900,133177430,12460,12460,12460,12460,0
|
|
20240103,171800,133177430,12460,12460,12460,12460,0
|
|
20240103,171700,133177430,12460,12460,12460,12460,0
|
|
20240103,171600,133177430,12460,12460,12460,12460,0
|
|
20240103,171500,133177430,12460,12460,12460,12460,0
|
|
20240103,171400,133177430,12460,12460,12460,12460,0
|
|
20240103,171300,133177430,12460,12460,12460,12460,0
|
|
20240103,171200,133177430,12460,12460,12460,12460,0
|
|
20240103,171100,133177430,12460,12460,12460,12460,0
|
|
20240103,171000,133177430,12460,12460,12460,12460,0
|
|
20240103,170900,133177430,12460,12460,12460,12460,0
|
|
20240103,170800,133177430,12460,12460,12460,12460,1002
|
|
20240103,170700,133177430,12460,12460,12460,12460,0
|
|
20240103,170600,133177430,12460,12460,12460,12460,0
|
|
20240103,170500,133177430,12460,12460,12460,12460,0
|
|
20240103,170400,133177430,12460,12460,12460,12460,0
|
|
20240103,170300,133177430,12460,12460,12460,12460,0
|
|
20240103,170200,133177430,12460,12460,12460,12460,0
|
|
20240103,170100,133177430,12460,12460,12460,12460,0
|
|
20240103,170000,133177430,12460,12460,12460,12460,0
|
|
20240103,165900,133177430,12460,12460,12460,12460,0
|
|
20240103,165800,133177430,12460,12460,12460,12460,0
|
|
20240103,165700,133177430,12460,12460,12460,12460,0
|
|
20240103,165600,133177430,12460,12460,12460,12460,0
|
|
20240103,165500,133177430,12460,12460,12460,12460,0
|
|
20240103,165400,133177430,12460,12460,12460,12460,0
|
|
20240103,165300,133177430,12460,12460,12460,12460,0
|
|
20240103,165200,133177430,12460,12460,12460,12460,0
|
|
20240103,165100,133177430,12460,12460,12460,12460,0
|
|
20240103,165000,133177430,12460,12460,12460,12460,0
|
|
20240103,164900,133177430,12460,12460,12460,12460,0
|
|
20240103,164800,133177430,12460,12460,12460,12460,0
|
|
20240103,164700,133177430,12460,12460,12460,12460,0
|
|
20240103,164600,133177430,12460,12460,12460,12460,0
|
|
20240103,164500,133177430,12460,12460,12460,12460,0
|
|
20240103,164400,133177430,12460,12460,12460,12460,0
|
|
20240103,164300,133177430,12460,12460,12460,12460,0
|
|
20240103,164200,133177430,12460,12460,12460,12460,0
|
|
20240103,164100,133177430,12460,12460,12460,12460,0
|
|
20240103,164000,133177430,12460,12460,12460,12460,0
|
|
20240103,163900,133177430,12460,12460,12460,12460,0
|
|
20240103,163800,133177430,12460,12460,12460,12460,1002
|
|
20240103,163700,133177430,12460,12460,12460,12460,0
|
|
20240103,163600,133177430,12460,12460,12460,12460,0
|
|
20240103,163500,133177430,12460,12460,12460,12460,0
|
|
20240103,163400,133177430,12460,12460,12460,12460,0
|
|
20240103,163300,133177430,12460,12460,12460,12460,0
|
|
20240103,163200,133177430,12460,12460,12460,12460,0
|
|
20240103,163100,133177430,12460,12460,12460,12460,0
|
|
20240103,163000,133177430,12460,12460,12460,12460,0
|
|
20240103,162900,133177430,12460,12460,12460,12460,0
|
|
20240103,162800,133177430,12460,12460,12460,12460,0
|
|
20240103,162700,133177430,12460,12460,12460,12460,0
|
|
20240103,162600,133177430,12460,12460,12460,12460,0
|
|
20240103,162500,133177430,12460,12460,12460,12460,0
|
|
20240103,162400,133177430,12460,12460,12460,12460,0
|
|
20240103,162300,133177430,12460,12460,12460,12460,0
|
|
20240103,162200,133177430,12460,12460,12460,12460,0
|
|
20240103,162100,133177430,12460,12460,12460,12460,0
|
|
20240103,162000,133177430,12460,12460,12460,12460,0
|
|
20240103,161900,133177430,12460,12460,12460,12460,0
|
|
20240103,161800,133177430,12460,12460,12460,12460,0
|
|
20240103,161700,133177430,12460,12460,12460,12460,0
|
|
20240103,161600,133177430,12460,12460,12460,12460,0
|
|
20240103,161500,133177430,12460,12460,12460,12460,0
|
|
20240103,161400,133177430,12460,12460,12460,12460,0
|
|
20240103,161300,133177430,12460,12460,12460,12460,0
|
|
20240103,161200,133177430,12460,12460,12460,12460,0
|
|
20240103,161100,133177430,12460,12460,12460,12460,0
|
|
20240103,161000,133177430,12460,12460,12460,12460,0
|
|
20240103,160900,133177430,12460,12460,12460,12460,0
|
|
20240103,160800,133177430,12460,12460,12460,12460,1002
|
|
20240103,160700,133177430,12460,12460,12460,12460,0
|
|
20240103,160600,133177430,12460,12460,12460,12460,0
|
|
20240103,160500,133177430,12460,12460,12460,12460,0
|
|
20240103,160400,133177430,12460,12460,12460,12460,0
|
|
20240103,160300,133177430,12460,12460,12460,12460,0
|
|
20240103,160200,133177430,12460,12460,12460,12460,0
|
|
20240103,160100,133177430,12460,12460,12460,12460,0
|
|
20240103,160000,133177430,12460,12460,12460,12460,0
|
|
20240103,155900,133177430,12460,12460,12460,12460,0
|
|
20240103,155800,133177430,12460,12460,12460,12460,0
|
|
20240103,155700,133177430,12460,12460,12460,12460,0
|
|
20240103,155600,133177430,12460,12460,12460,12460,0
|
|
20240103,155500,133177430,12460,12460,12460,12460,0
|
|
20240103,155400,133177430,12460,12460,12460,12460,0
|
|
20240103,155300,133177430,12460,12460,12460,12460,0
|
|
20240103,155200,133177430,12460,12460,12460,12460,0
|
|
20240103,155100,133177430,12460,12460,12460,12460,0
|
|
20240103,155000,133177430,12460,12460,12460,12460,0
|
|
20240103,154900,133177430,12460,12460,12460,12460,0
|
|
20240103,154800,133177430,12460,12460,12460,12460,0
|
|
20240103,154700,133177430,12460,12460,12460,12460,0
|
|
20240103,154600,133177430,12460,12460,12460,12460,0
|
|
20240103,154500,133177430,12460,12460,12460,12460,0
|
|
20240103,154400,133177430,12460,12460,12460,12460,0
|
|
20240103,154300,133177430,12460,12460,12460,12460,0
|
|
20240103,154200,133177430,12460,12460,12460,12460,0
|
|
20240103,154100,133177430,12460,12460,12460,12460,0
|
|
20240103,154000,133177430,12460,12460,12460,12460,0
|
|
20240103,153900,133177430,12460,12460,12460,12460,0
|
|
20240103,153800,133177430,12460,12460,12460,12460,1002
|
|
20240103,153700,133177430,12460,12460,12460,12460,0
|
|
20240103,153600,133177430,12460,12460,12460,12460,0
|
|
20240103,153500,133177430,12460,12460,12460,12460,0
|
|
20240103,153400,133177430,12460,12460,12460,12460,0
|
|
20240103,153300,133177430,12460,12460,12460,12460,0
|
|
20240103,153200,133177430,12460,12460,12460,12460,0
|
|
20240103,153100,133177430,12460,12460,12460,12460,0
|
|
20240103,153000,133177430,12460,12460,12460,12460,1002
|
|
20240103,152900,120692510,12310,12310,12310,12310,0
|
|
20240103,152800,120692510,12310,12310,12310,12310,0
|
|
20240103,152700,120692510,12310,12310,12310,12310,0
|
|
20240103,152600,120692510,12310,12310,12310,12310,0
|
|
20240103,152500,120692510,12310,12310,12310,12310,0
|
|
20240103,152400,120692510,12310,12310,12310,12310,0
|
|
20240103,152300,120692510,12310,12310,12310,12310,0
|
|
20240103,152200,120692510,12310,12310,12310,12310,0
|
|
20240103,152100,120692510,12310,12310,12310,12310,0
|
|
20240103,152000,120692510,12310,12310,12310,12310,0
|
|
20240103,151900,120692510,12310,12320,12320,12310,13
|
|
20240103,151800,120532370,12320,12320,12320,12320,9
|
|
20240103,151700,120421490,12310,12320,12320,12310,52
|
|
20240103,151600,119780870,12310,12310,12310,12310,8
|
|
20240103,151500,119682390,12310,12310,12310,12310,0
|
|
20240103,151400,119682390,12310,12320,12320,12310,6
|
|
20240103,151300,119608480,12310,12310,12310,12310,0
|
|
20240103,151200,119608480,12310,12310,12310,12310,16
|
|
20240103,151100,119411520,12320,12320,12320,12320,0
|
|
20240103,151000,119411520,12320,12320,12320,12320,0
|
|
20240103,150900,119411520,12320,12320,12320,12320,0
|
|
20240103,150800,119411520,12320,12320,12320,12320,0
|
|
20240103,150700,119411520,12320,12320,12320,12320,0
|
|
20240103,150600,119411520,12320,12320,12320,12320,0
|
|
20240103,150500,119411520,12320,12320,12320,12320,0
|
|
20240103,150400,119411520,12320,12320,12320,12320,0
|
|
20240103,150300,119411520,12320,12320,12320,12320,0
|
|
20240103,150200,119411520,12320,12320,12320,12320,0
|
|
20240103,150100,119411520,12320,12320,12320,12320,0
|
|
20240103,150000,119411520,12320,12380,12380,12320,23
|
|
20240103,145900,119127020,12330,12330,12330,12330,0
|
|
20240103,145800,119127020,12330,12330,12360,12330,13
|
|
20240103,145700,118966460,12360,12330,12360,12330,10
|
|
20240103,145600,118842890,12360,12360,12370,12360,40
|
|
20240103,145500,118348390,12360,12360,12360,12360,20
|
|
20240103,145400,118101190,12360,12360,12360,12330,18
|
|
20240103,145300,117878740,12330,12360,12360,12330,11
|
|
20240103,145200,117742840,12330,12360,12360,12330,20
|
|
20240103,145100,117495730,12330,12360,12360,12330,9
|
|
20240103,145000,117384520,12330,12360,12360,12330,20
|
|
20240103,144900,117137410,12330,12330,12330,12330,0
|
|
20240103,144800,117137410,12330,12370,12370,12330,20
|
|
20240103,144700,116890130,12330,12370,12370,12330,22
|
|
20240103,144600,116618070,12370,12370,12370,12330,18
|
|
20240103,144500,116395450,12330,12330,12330,12330,0
|
|
20240103,144400,116395450,12330,12370,12370,12330,10
|
|
20240103,144300,116271830,12330,12370,12370,12330,22
|
|
20240103,144200,115999770,12370,12370,12370,12330,32
|
|
20240103,144100,115604290,12350,12350,12350,12350,10
|
|
20240103,144000,115480790,12330,12350,12350,12330,12
|
|
20240103,143900,115332630,12330,12350,12350,12330,12
|
|
20240103,143800,115184470,12330,12350,12350,12330,33
|
|
20240103,143700,114776980,12350,12330,12350,12330,12
|
|
20240103,143600,114628820,12350,12350,12350,12330,22
|
|
20240103,143500,114357160,12330,12350,12350,12330,12
|
|
20240103,143400,114209000,12330,12330,12350,12330,58
|
|
20240103,143300,113493660,12310,12310,12310,12310,0
|
|
20240103,143200,113493660,12310,12310,12310,12310,0
|
|
20240103,143100,113493660,12310,12330,12350,12310,50
|
|
20240103,143000,112877560,12330,12350,12350,12330,40
|
|
20240103,142900,112383680,12350,12350,12350,12350,10
|
|
20240103,142800,112260180,12330,12330,12330,12310,18
|
|
20240103,142700,112038280,12310,12330,12330,12310,12
|
|
20240103,142600,111890360,12310,12330,12330,12310,11
|
|
20240103,142500,111754750,12310,12330,12330,12310,11
|
|
20240103,142400,111619140,12310,12330,12330,12310,22
|
|
20240103,142300,111347920,12310,12310,12330,12310,14
|
|
20240103,142200,111175380,12330,12330,12330,12330,30
|
|
20240103,142100,110805480,12310,12330,12330,12310,12
|
|
20240103,142000,110657560,12310,12330,12330,12310,11
|
|
20240103,141900,110521950,12310,12330,12330,12310,31
|
|
20240103,141800,110139740,12310,12310,12310,12310,6
|
|
20240103,141700,110065880,12310,12310,12310,12310,0
|
|
20240103,141600,110065880,12310,12330,12330,12310,23
|
|
20240103,141500,109782350,12330,12330,12330,12330,40
|
|
20240103,141400,109289150,12330,12330,12330,12330,9
|
|
20240103,141300,109178180,12310,12330,12330,12310,5
|
|
20240103,141200,109116550,12310,12310,12310,12310,0
|
|
20240103,141100,109116550,12310,12310,12310,12310,18
|
|
20240103,141000,108894970,12310,12350,12350,12310,186
|
|
20240103,140900,106600620,12350,12330,12350,12330,13
|
|
20240103,140800,106440150,12350,12330,12350,12330,20
|
|
20240103,140700,106193210,12350,12330,12350,12330,10
|
|
20240103,140600,106069750,12350,12330,12350,12330,20
|
|
20240103,140500,105822790,12350,12330,12350,12330,10
|
|
20240103,140400,105699310,12350,12330,12350,12330,20
|
|
20240103,140300,105452350,12350,12330,12350,12330,10
|
|
20240103,140200,105328870,12350,12350,12350,12330,30
|
|
20240103,140100,104958410,12350,12350,12350,12350,20
|
|
20240103,140000,104711410,12350,12350,12350,12350,28
|
|
20240103,135900,104365610,12330,12330,12350,12330,12
|
|
20240103,135800,104217470,12350,12330,12350,12330,22
|
|
20240103,135700,103945850,12350,12330,12350,12330,12
|
|
20240103,135600,103797690,12350,12330,12350,12330,11
|
|
20240103,135500,103661860,12330,12330,12330,12330,0
|
|
20240103,135400,103661860,12330,12330,12330,12330,5
|
|
20240103,135300,103600210,12310,12310,12310,12310,0
|
|
20240103,135200,103600210,12310,12310,12310,12310,0
|
|
20240103,135100,103600210,12310,12310,12310,12310,0
|
|
20240103,135000,103600210,12310,12310,12310,12310,0
|
|
20240103,134900,103600210,12310,12310,12310,12310,0
|
|
20240103,134800,103600210,12310,12310,12310,12310,0
|
|
20240103,134700,103600210,12310,12310,12310,12310,0
|
|
20240103,134600,103600210,12310,12310,12310,12310,0
|
|
20240103,134500,103600210,12310,12310,12310,12310,0
|
|
20240103,134400,103600210,12310,12310,12310,12310,23
|
|
20240103,134300,103317080,12310,12310,12310,12310,0
|
|
20240103,134200,103317080,12310,12310,12310,12310,0
|
|
20240103,134100,103317080,12310,12310,12310,12310,0
|
|
20240103,134000,103317080,12310,12310,12310,12310,0
|
|
20240103,133900,103317080,12310,12310,12310,12310,0
|
|
20240103,133800,103317080,12310,12310,12310,12310,0
|
|
20240103,133700,103317080,12310,12330,12330,12310,35
|
|
20240103,133600,102885630,12310,12310,12310,12310,0
|
|
20240103,133500,102885630,12310,12310,12310,12310,0
|
|
20240103,133400,102885630,12310,12310,12310,12310,0
|
|
20240103,133300,102885630,12310,12310,12310,12310,0
|
|
20240103,133200,102885630,12310,12360,12360,12310,265
|
|
20240103,133100,99618990,12340,12330,12340,12310,155
|
|
20240103,133000,97707070,12320,12320,12320,12320,4
|
|
20240103,132900,97657790,12300,12300,12300,12300,0
|
|
20240103,132800,97657790,12300,12300,12300,12300,0
|
|
20240103,132700,97657790,12300,12300,12300,12300,0
|
|
20240103,132600,97657790,12300,12300,12300,12300,0
|
|
20240103,132500,97657790,12300,12300,12300,12300,0
|
|
20240103,132400,97657790,12300,12300,12300,12300,0
|
|
20240103,132300,97657790,12300,12300,12300,12300,0
|
|
20240103,132200,97657790,12300,12300,12300,12300,0
|
|
20240103,132100,97657790,12300,12300,12300,12300,0
|
|
20240103,132000,97657790,12300,12300,12300,12300,0
|
|
20240103,131900,97657790,12300,12300,12300,12300,0
|
|
20240103,131800,97657790,12300,12300,12300,12300,0
|
|
20240103,131700,97657790,12300,12300,12300,12300,0
|
|
20240103,131600,97657790,12300,12300,12300,12300,0
|
|
20240103,131500,97657790,12300,12300,12300,12300,0
|
|
20240103,131400,97657790,12300,12300,12300,12300,0
|
|
20240103,131300,97657790,12300,12300,12300,12300,0
|
|
20240103,131200,97657790,12300,12300,12300,12300,0
|
|
20240103,131100,97657790,12300,12300,12300,12300,0
|
|
20240103,131000,97657790,12300,12300,12300,12300,0
|
|
20240103,130900,97657790,12300,12300,12300,12300,0
|
|
20240103,130800,97657790,12300,12300,12300,12300,0
|
|
20240103,130700,97657790,12300,12300,12300,12300,0
|
|
20240103,130600,97657790,12300,12300,12300,12300,0
|
|
20240103,130500,97657790,12300,12300,12300,12300,0
|
|
20240103,130400,97657790,12300,12300,12300,12300,0
|
|
20240103,130300,97657790,12300,12300,12300,12300,0
|
|
20240103,130200,97657790,12300,12300,12300,12300,0
|
|
20240103,130100,97657790,12300,12300,12300,12300,0
|
|
20240103,130000,97657790,12300,12300,12300,12300,0
|
|
20240103,125900,97657790,12300,12320,12340,12300,163
|
|
20240103,125800,95647060,12300,12300,12300,12300,0
|
|
20240103,125700,95647060,12300,12300,12300,12300,0
|
|
20240103,125600,95647060,12300,12300,12300,12300,0
|
|
20240103,125500,95647060,12300,12300,12300,12300,0
|
|
20240103,125400,95647060,12300,12320,12320,12300,2
|
|
20240103,125300,95622440,12310,12310,12310,12310,0
|
|
20240103,125200,95622440,12310,12310,12310,12310,0
|
|
20240103,125100,95622440,12310,12310,12310,12310,1
|
|
20240103,125000,95610130,12310,12310,12310,12310,0
|
|
20240103,124900,95610130,12310,12310,12310,12310,0
|
|
20240103,124800,95610130,12310,12310,12310,12310,0
|
|
20240103,124700,95610130,12310,12310,12310,12310,0
|
|
20240103,124600,95610130,12310,12310,12310,12310,1
|
|
20240103,124500,95597820,12320,12320,12320,12320,0
|
|
20240103,124400,95597820,12320,12320,12320,12320,5
|
|
20240103,124300,95536220,12300,12300,12300,12300,0
|
|
20240103,124200,95536220,12300,12300,12300,12300,0
|
|
20240103,124100,95536220,12300,12300,12300,12300,0
|
|
20240103,124000,95536220,12300,12300,12300,12300,0
|
|
20240103,123900,95536220,12300,12300,12300,12300,0
|
|
20240103,123800,95536220,12300,12300,12300,12300,0
|
|
20240103,123700,95536220,12300,12300,12300,12300,0
|
|
20240103,123600,95536220,12300,12300,12300,12300,0
|
|
20240103,123500,95536220,12300,12300,12300,12300,0
|
|
20240103,123400,95536220,12300,12300,12300,12300,0
|
|
20240103,123300,95536220,12300,12300,12300,12300,0
|
|
20240103,123200,95536220,12300,12300,12300,12300,22
|
|
20240103,123100,95265620,12300,12300,12300,12300,30
|
|
20240103,123000,94896620,12300,12300,12300,12300,16
|
|
20240103,122900,94699820,12300,12300,12300,12300,0
|
|
20240103,122800,94699820,12300,12300,12300,12300,0
|
|
20240103,122700,94699820,12300,12300,12300,12300,0
|
|
20240103,122600,94699820,12300,12300,12300,12300,0
|
|
20240103,122500,94699820,12300,12300,12300,12300,0
|
|
20240103,122400,94699820,12300,12300,12300,12300,0
|
|
20240103,122300,94699820,12300,12300,12300,12300,0
|
|
20240103,122200,94699820,12300,12300,12300,12300,0
|
|
20240103,122100,94699820,12300,12300,12300,12300,0
|
|
20240103,122000,94699820,12300,12300,12300,12300,0
|
|
20240103,121900,94699820,12300,12300,12300,12300,32
|
|
20240103,121800,94306220,12300,12300,12300,12300,29
|
|
20240103,121700,93949520,12300,12300,12300,12300,28
|
|
20240103,121600,93605120,12300,12300,12300,12300,18
|
|
20240103,121500,93383720,12300,12310,12310,12300,659
|
|
20240103,121400,85274770,12310,12310,12310,12310,0
|
|
20240103,121300,85274770,12310,12310,12310,12310,0
|
|
20240103,121200,85274770,12310,12310,12310,12310,0
|
|
20240103,121100,85274770,12310,12310,12310,12310,0
|
|
20240103,121000,85274770,12310,12310,12310,12310,0
|
|
20240103,120900,85274770,12310,12310,12310,12310,0
|
|
20240103,120800,85274770,12310,12310,12310,12310,0
|
|
20240103,120700,85274770,12310,12310,12310,12310,0
|
|
20240103,120600,85274770,12310,12310,12310,12310,0
|
|
20240103,120500,85274770,12310,12310,12310,12310,0
|
|
20240103,120400,85274770,12310,12310,12310,12310,0
|
|
20240103,120300,85274770,12310,12310,12310,12310,0
|
|
20240103,120200,85274770,12310,12310,12310,12310,0
|
|
20240103,120100,85274770,12310,12310,12310,12310,0
|
|
20240103,120000,85274770,12310,12310,12310,12310,0
|
|
20240103,115900,85274770,12310,12310,12310,12310,1
|
|
20240103,115800,85262460,12390,12390,12390,12390,0
|
|
20240103,115700,85262460,12390,12390,12390,12390,0
|
|
20240103,115600,85262460,12390,12390,12390,12390,0
|
|
20240103,115500,85262460,12390,12390,12390,12390,0
|
|
20240103,115400,85262460,12390,12390,12390,12390,0
|
|
20240103,115300,85262460,12390,12390,12390,12390,0
|
|
20240103,115200,85262460,12390,12390,12390,12390,0
|
|
20240103,115100,85262460,12390,12390,12390,12390,0
|
|
20240103,115000,85262460,12390,12390,12390,12390,0
|
|
20240103,114900,85262460,12390,12390,12390,12390,0
|
|
20240103,114800,85262460,12390,12390,12390,12390,0
|
|
20240103,114700,85262460,12390,12390,12390,12390,0
|
|
20240103,114600,85262460,12390,12390,12390,12390,0
|
|
20240103,114500,85262460,12390,12390,12390,12390,0
|
|
20240103,114400,85262460,12390,12390,12390,12390,0
|
|
20240103,114300,85262460,12390,12390,12390,12390,0
|
|
20240103,114200,85262460,12390,12330,12390,12330,3
|
|
20240103,114100,85225410,12350,12350,12350,12350,0
|
|
20240103,114000,85225410,12350,12350,12350,12350,0
|
|
20240103,113900,85225410,12350,12350,12350,12350,0
|
|
20240103,113800,85225410,12350,12350,12350,12350,0
|
|
20240103,113700,85225410,12350,12350,12350,12350,18
|
|
20240103,113600,85003110,12330,12330,12330,12330,2
|
|
20240103,113500,84978450,12350,12350,12350,12350,0
|
|
20240103,113400,84978450,12350,12350,12350,12350,0
|
|
20240103,113300,84978450,12350,12350,12350,12350,0
|
|
20240103,113200,84978450,12350,12330,12350,12330,126
|
|
20240103,113100,83422670,12350,12320,12350,12320,170
|
|
20240103,113000,81323650,12300,12300,12300,12300,0
|
|
20240103,112900,81323650,12300,12300,12300,12300,0
|
|
20240103,112800,81323650,12300,12300,12300,12300,0
|
|
20240103,112700,81323650,12300,12310,12330,12300,88
|
|
20240103,112600,80239420,12300,12300,12300,12300,0
|
|
20240103,112500,80239420,12300,12300,12300,12300,0
|
|
20240103,112400,80239420,12300,12300,12300,12300,0
|
|
20240103,112300,80239420,12300,12300,12300,12300,0
|
|
20240103,112200,80239420,12300,12300,12300,12300,0
|
|
20240103,112100,80239420,12300,12300,12300,12300,0
|
|
20240103,112000,80239420,12300,12300,12300,12300,5
|
|
20240103,111900,80177920,12290,12290,12290,12290,0
|
|
20240103,111800,80177920,12290,12290,12290,12290,0
|
|
20240103,111700,80177920,12290,12300,12300,12290,3
|
|
20240103,111600,80141040,12300,12300,12300,12300,11
|
|
20240103,111500,80005740,12300,12300,12300,12300,0
|
|
20240103,111400,80005740,12300,12300,12300,12300,0
|
|
20240103,111300,80005740,12300,12300,12300,12300,0
|
|
20240103,111200,80005740,12300,12300,12300,12300,0
|
|
20240103,111100,80005740,12300,12300,12300,12300,0
|
|
20240103,111000,80005740,12300,12300,12300,12300,0
|
|
20240103,110900,80005740,12300,12300,12300,12300,0
|
|
20240103,110800,80005740,12300,12300,12300,12300,0
|
|
20240103,110700,80005740,12300,12300,12300,12300,1
|
|
20240103,110600,79993440,12290,12290,12290,12290,0
|
|
20240103,110500,79993440,12290,12290,12290,12290,0
|
|
20240103,110400,79993440,12290,12290,12290,12290,9
|
|
20240103,110300,79882830,12290,12300,12300,12290,50
|
|
20240103,110200,79268100,12300,12300,12300,12300,0
|
|
20240103,110100,79268100,12300,12300,12300,12300,0
|
|
20240103,110000,79268100,12300,12300,12300,12300,0
|
|
20240103,105900,79268100,12300,12300,12300,12300,0
|
|
20240103,105800,79268100,12300,12300,12300,12300,0
|
|
20240103,105700,79268100,12300,12300,12300,12300,0
|
|
20240103,105600,79268100,12300,12300,12300,12300,0
|
|
20240103,105500,79268100,12300,12300,12300,12300,0
|
|
20240103,105400,79268100,12300,12300,12300,12300,0
|
|
20240103,105300,79268100,12300,12300,12300,12300,0
|
|
20240103,105200,79268100,12300,12300,12300,12300,0
|
|
20240103,105100,79268100,12300,12300,12300,12300,0
|
|
20240103,105000,79268100,12300,12300,12300,12300,0
|
|
20240103,104900,79268100,12300,12300,12300,12300,0
|
|
20240103,104800,79268100,12300,12300,12300,12300,0
|
|
20240103,104700,79268100,12300,12300,12300,12300,0
|
|
20240103,104600,79268100,12300,12300,12300,12300,0
|
|
20240103,104500,79268100,12300,12300,12300,12300,0
|
|
20240103,104400,79268100,12300,12300,12300,12300,0
|
|
20240103,104300,79268100,12300,12300,12300,12300,0
|
|
20240103,104200,79268100,12300,12300,12300,12300,0
|
|
20240103,104100,79268100,12300,12310,12310,12300,9
|
|
20240103,104000,79157320,12300,12300,12300,12300,0
|
|
20240103,103900,79157320,12300,12300,12300,12300,0
|
|
20240103,103800,79157320,12300,12300,12300,12300,6
|
|
20240103,103700,79083520,12290,12290,12290,12290,0
|
|
20240103,103600,79083520,12290,12290,12290,12290,0
|
|
20240103,103500,79083520,12290,12290,12290,12290,0
|
|
20240103,103400,79083520,12290,12290,12290,12290,0
|
|
20240103,103300,79083520,12290,12290,12290,12290,0
|
|
20240103,103200,79083520,12290,12290,12290,12290,80
|
|
20240103,103100,78100320,12290,12290,12290,12290,16
|
|
20240103,103000,77903680,12290,12290,12290,12290,0
|
|
20240103,102900,77903680,12290,12290,12290,12290,0
|
|
20240103,102800,77903680,12290,12290,12290,12290,0
|
|
20240103,102700,77903680,12290,12290,12290,12290,0
|
|
20240103,102600,77903680,12290,12280,12290,12280,615
|
|
20240103,102500,70346680,12280,12280,12280,12280,0
|
|
20240103,102400,70346680,12280,12280,12280,12280,0
|
|
20240103,102300,70346680,12280,12300,12300,12280,1259
|
|
20240103,102200,54875540,12300,12300,12300,12300,0
|
|
20240103,102100,54875540,12300,12300,12300,12300,0
|
|
20240103,102000,54875540,12300,12300,12300,12300,0
|
|
20240103,101900,54875540,12300,12300,12300,12300,0
|
|
20240103,101800,54875540,12300,12300,12300,12300,0
|
|
20240103,101700,54875540,12300,12300,12300,12300,0
|
|
20240103,101600,54875540,12300,12300,12300,12300,0
|
|
20240103,101500,54875540,12300,12300,12300,12300,0
|
|
20240103,101400,54875540,12300,12300,12300,12300,0
|
|
20240103,101300,54875540,12300,12300,12300,12300,0
|
|
20240103,101200,54875540,12300,12300,12300,12300,0
|
|
20240103,101100,54875540,12300,12300,12300,12300,0
|
|
20240103,101000,54875540,12300,12300,12300,12300,0
|
|
20240103,100900,54875540,12300,12300,12300,12300,0
|
|
20240103,100800,54875540,12300,12300,12300,12300,0
|
|
20240103,100700,54875540,12300,12300,12300,12300,0
|
|
20240103,100600,54875540,12300,12300,12300,12300,0
|
|
20240103,100500,54875540,12300,12300,12300,12300,0
|
|
20240103,100400,54875540,12300,12300,12300,12300,0
|
|
20240103,100300,54875540,12300,12300,12300,12300,0
|
|
20240103,100200,54875540,12300,12300,12300,12300,0
|
|
20240103,100100,54875540,12300,12300,12300,12300,0
|
|
20240103,100000,54875540,12300,12310,12310,12300,33
|
|
20240103,095900,54469380,12310,12310,12310,12310,0
|
|
20240103,095800,54469380,12310,12310,12310,12300,110
|
|
20240103,095700,53116250,12310,12310,12310,12310,481
|
|
20240103,095600,47195140,12310,12310,12310,12310,11
|
|
20240103,095500,47059730,12310,12300,12310,12300,15
|
|
20240103,095400,46875150,12300,12310,12310,12300,115
|
|
20240103,095300,45459770,12310,12310,12310,12310,11
|
|
20240103,095200,45324360,12310,12300,12310,12300,9
|
|
20240103,095100,45213650,12300,12300,12300,12300,11
|
|
20240103,095000,45078350,12300,12300,12300,12300,12
|
|
20240103,094900,44930750,12300,12300,12300,12300,7
|
|
20240103,094800,44844650,12300,12300,12300,12300,12
|
|
20240103,094700,44697050,12300,12300,12300,12300,17
|
|
20240103,094600,44487950,12300,12300,12300,12300,12
|
|
20240103,094500,44340350,12310,12310,12310,12310,7
|
|
20240103,094400,44254180,12310,12300,12310,12300,34
|
|
20240103,094300,43835890,12300,12300,12300,12300,10
|
|
20240103,094200,43712890,12300,12300,12300,12300,16
|
|
20240103,094100,43516090,12300,12300,12300,12300,12
|
|
20240103,094000,43368490,12300,12310,12310,12300,15
|
|
20240103,093900,43183930,12310,12310,12310,12300,13
|
|
20240103,093800,43023960,12310,12310,12310,12310,6
|
|
20240103,093700,42950100,12310,12310,12310,12310,12
|
|
20240103,093600,42802380,12310,12310,12310,12310,10
|
|
20240103,093500,42679280,12310,12310,12310,12310,10
|
|
20240103,093400,42556180,12310,12310,12310,12310,17
|
|
20240103,093300,42346910,12310,12310,12310,12310,20
|
|
20240103,093200,42100710,12310,12330,12350,12310,100
|
|
20240103,093100,40865950,12350,12320,12350,12310,274
|
|
20240103,093000,37483960,12310,12310,12310,12310,13
|
|
20240103,092900,37323930,12310,12310,12310,12310,18
|
|
20240103,092800,37102350,12310,12310,12310,12310,6
|
|
20240103,092700,37028490,12310,12310,12310,12310,10
|
|
20240103,092600,36905390,12300,12300,12300,12300,11
|
|
20240103,092500,36770090,12300,12300,12300,12300,13
|
|
20240103,092400,36610190,12300,12300,12300,12300,19
|
|
20240103,092300,36376490,12310,12310,12310,12310,9
|
|
20240103,092200,36265700,12310,12310,12310,12310,13
|
|
20240103,092100,36105670,12310,12310,12310,12310,14
|
|
20240103,092000,35933330,12340,12310,12340,12310,22
|
|
20240103,091900,35661910,12300,12290,12300,12290,116
|
|
20240103,091800,34236170,12290,12300,12300,12290,18
|
|
20240103,091700,34014790,12300,12300,12300,12290,7
|
|
20240103,091600,33928700,12290,12280,12290,12270,299
|
|
20240103,091500,30255030,12280,12270,12280,12260,102
|
|
20240103,091400,29003000,12260,12280,12280,12260,136
|
|
20240103,091300,27333820,12280,12320,12340,12270,1811
|
|
20240103,091200,5048710,12320,12320,12320,12320,6
|
|
20240103,091100,4974790,12320,12320,12320,12320,7
|
|
20240103,091000,4888550,12320,12320,12320,12320,16
|
|
20240103,090900,4691430,12370,12310,12370,12310,313
|
|
20240103,090800,826530,12320,12320,12320,12320,30
|
|
20240103,090700,456930,12330,12330,12330,12330,19
|
|
20240103,090600,222660,12370,12370,12370,12370,0
|
|
20240103,090500,222660,12370,12370,12370,12370,0
|
|
20240103,090400,222660,12370,12370,12370,12370,0
|
|
20240103,090300,222660,12370,12370,12370,12370,0
|
|
20240103,090200,222660,12370,12370,12370,12370,0
|
|
20240103,090100,222660,12370,12370,12370,12370,0
|
|
20240103,090000,222660,12370,12370,12370,12370,18
|