581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183800,121348370,12380,12380,12380,12380,248
|
|
20240104,183700,121348370,12380,12380,12380,12380,0
|
|
20240104,183600,121348370,12380,12380,12380,12380,0
|
|
20240104,183500,121348370,12380,12380,12380,12380,0
|
|
20240104,183400,121348370,12380,12380,12380,12380,0
|
|
20240104,183300,121348370,12380,12380,12380,12380,0
|
|
20240104,183200,121348370,12380,12380,12380,12380,0
|
|
20240104,183100,121348370,12380,12380,12380,12380,0
|
|
20240104,183000,121348370,12380,12380,12380,12380,0
|
|
20240104,182900,121348370,12380,12380,12380,12380,0
|
|
20240104,182800,121348370,12380,12380,12380,12380,0
|
|
20240104,182700,121348370,12380,12380,12380,12380,0
|
|
20240104,182600,121348370,12380,12380,12380,12380,0
|
|
20240104,182500,121348370,12380,12380,12380,12380,0
|
|
20240104,182400,121348370,12380,12380,12380,12380,0
|
|
20240104,182300,121348370,12380,12380,12380,12380,0
|
|
20240104,182200,121348370,12380,12380,12380,12380,0
|
|
20240104,182100,121348370,12380,12380,12380,12380,0
|
|
20240104,182000,121348370,12380,12380,12380,12380,0
|
|
20240104,181900,121348370,12380,12380,12380,12380,0
|
|
20240104,181800,121348370,12380,12380,12380,12380,0
|
|
20240104,181700,121348370,12380,12380,12380,12380,0
|
|
20240104,181600,121348370,12380,12380,12380,12380,0
|
|
20240104,181500,121348370,12380,12380,12380,12380,0
|
|
20240104,181400,121348370,12380,12380,12380,12380,0
|
|
20240104,181300,121348370,12380,12380,12380,12380,0
|
|
20240104,181200,121348370,12380,12380,12380,12380,0
|
|
20240104,181100,121348370,12380,12380,12380,12380,0
|
|
20240104,181000,121348370,12380,12380,12380,12380,0
|
|
20240104,180900,121348370,12380,12380,12380,12380,0
|
|
20240104,180800,121348370,12380,12380,12380,12380,248
|
|
20240104,180700,121348370,12380,12380,12380,12380,0
|
|
20240104,180600,121348370,12380,12380,12380,12380,0
|
|
20240104,180500,121348370,12380,12380,12380,12380,0
|
|
20240104,180400,121348370,12380,12380,12380,12380,0
|
|
20240104,180300,121348370,12380,12380,12380,12380,0
|
|
20240104,180200,121348370,12380,12380,12380,12380,0
|
|
20240104,180100,121348370,12380,12380,12380,12380,0
|
|
20240104,180000,121348370,12380,12380,12380,12380,0
|
|
20240104,175900,121348370,12380,12380,12380,12380,0
|
|
20240104,175800,121348370,12380,12380,12380,12380,0
|
|
20240104,175700,121348370,12380,12380,12380,12380,0
|
|
20240104,175600,121348370,12380,12380,12380,12380,0
|
|
20240104,175500,121348370,12380,12380,12380,12380,0
|
|
20240104,175400,121348370,12380,12380,12380,12380,0
|
|
20240104,175300,121348370,12380,12380,12380,12380,0
|
|
20240104,175200,121348370,12380,12380,12380,12380,0
|
|
20240104,175100,121348370,12380,12380,12380,12380,0
|
|
20240104,175000,121348370,12380,12380,12380,12380,0
|
|
20240104,174900,121348370,12380,12380,12380,12380,0
|
|
20240104,174800,121348370,12380,12380,12380,12380,0
|
|
20240104,174700,121348370,12380,12380,12380,12380,0
|
|
20240104,174600,121348370,12380,12380,12380,12380,0
|
|
20240104,174500,121348370,12380,12380,12380,12380,0
|
|
20240104,174400,121348370,12380,12380,12380,12380,0
|
|
20240104,174300,121348370,12380,12380,12380,12380,0
|
|
20240104,174200,121348370,12380,12380,12380,12380,0
|
|
20240104,174100,121348370,12380,12380,12380,12380,0
|
|
20240104,174000,121348370,12380,12380,12380,12380,0
|
|
20240104,173900,121348370,12380,12380,12380,12380,0
|
|
20240104,173800,121348370,12380,12380,12380,12380,248
|
|
20240104,173700,121348370,12380,12380,12380,12380,0
|
|
20240104,173600,121348370,12380,12380,12380,12380,0
|
|
20240104,173500,121348370,12380,12380,12380,12380,0
|
|
20240104,173400,121348370,12380,12380,12380,12380,0
|
|
20240104,173300,121348370,12380,12380,12380,12380,0
|
|
20240104,173200,121348370,12380,12380,12380,12380,0
|
|
20240104,173100,121348370,12380,12380,12380,12380,0
|
|
20240104,173000,121348370,12380,12380,12380,12380,0
|
|
20240104,172900,121348370,12380,12380,12380,12380,0
|
|
20240104,172800,121348370,12380,12380,12380,12380,0
|
|
20240104,172700,121348370,12380,12380,12380,12380,0
|
|
20240104,172600,121348370,12380,12380,12380,12380,0
|
|
20240104,172500,121348370,12380,12380,12380,12380,0
|
|
20240104,172400,121348370,12380,12380,12380,12380,0
|
|
20240104,172300,121348370,12380,12380,12380,12380,0
|
|
20240104,172200,121348370,12380,12380,12380,12380,0
|
|
20240104,172100,121348370,12380,12380,12380,12380,0
|
|
20240104,172000,121348370,12380,12380,12380,12380,0
|
|
20240104,171900,121348370,12380,12380,12380,12380,0
|
|
20240104,171800,121348370,12380,12380,12380,12380,0
|
|
20240104,171700,121348370,12380,12380,12380,12380,0
|
|
20240104,171600,121348370,12380,12380,12380,12380,0
|
|
20240104,171500,121348370,12380,12380,12380,12380,0
|
|
20240104,171400,121348370,12380,12380,12380,12380,0
|
|
20240104,171300,121348370,12380,12380,12380,12380,0
|
|
20240104,171200,121348370,12380,12380,12380,12380,0
|
|
20240104,171100,121348370,12380,12380,12380,12380,0
|
|
20240104,171000,121348370,12380,12380,12380,12380,0
|
|
20240104,170900,121348370,12380,12380,12380,12380,0
|
|
20240104,170800,121348370,12380,12380,12380,12380,248
|
|
20240104,170700,121348370,12380,12380,12380,12380,0
|
|
20240104,170600,121348370,12380,12380,12380,12380,0
|
|
20240104,170500,121348370,12380,12380,12380,12380,0
|
|
20240104,170400,121348370,12380,12380,12380,12380,0
|
|
20240104,170300,121348370,12380,12380,12380,12380,0
|
|
20240104,170200,121348370,12380,12380,12380,12380,0
|
|
20240104,170100,121348370,12380,12380,12380,12380,0
|
|
20240104,170000,121348370,12380,12380,12380,12380,0
|
|
20240104,165900,121348370,12380,12380,12380,12380,0
|
|
20240104,165800,121348370,12380,12380,12380,12380,0
|
|
20240104,165700,121348370,12380,12380,12380,12380,0
|
|
20240104,165600,121348370,12380,12380,12380,12380,0
|
|
20240104,165500,121348370,12380,12380,12380,12380,0
|
|
20240104,165400,121348370,12380,12380,12380,12380,0
|
|
20240104,165300,121348370,12380,12380,12380,12380,0
|
|
20240104,165200,121348370,12380,12380,12380,12380,0
|
|
20240104,165100,121348370,12380,12380,12380,12380,0
|
|
20240104,165000,121348370,12380,12380,12380,12380,0
|
|
20240104,164900,121348370,12380,12380,12380,12380,0
|
|
20240104,164800,121348370,12380,12380,12380,12380,0
|
|
20240104,164700,121348370,12380,12380,12380,12380,0
|
|
20240104,164600,121348370,12380,12380,12380,12380,0
|
|
20240104,164500,121348370,12380,12380,12380,12380,0
|
|
20240104,164400,121348370,12380,12380,12380,12380,0
|
|
20240104,164300,121348370,12380,12380,12380,12380,0
|
|
20240104,164200,121348370,12380,12380,12380,12380,0
|
|
20240104,164100,121348370,12380,12380,12380,12380,0
|
|
20240104,164000,121348370,12380,12380,12380,12380,0
|
|
20240104,163900,121348370,12380,12380,12380,12380,0
|
|
20240104,163800,121348370,12380,12380,12380,12380,248
|
|
20240104,163700,121348370,12380,12380,12380,12380,0
|
|
20240104,163600,121348370,12380,12380,12380,12380,0
|
|
20240104,163500,121348370,12380,12380,12380,12380,0
|
|
20240104,163400,121348370,12380,12380,12380,12380,0
|
|
20240104,163300,121348370,12380,12380,12380,12380,0
|
|
20240104,163200,121348370,12380,12380,12380,12380,0
|
|
20240104,163100,121348370,12380,12380,12380,12380,0
|
|
20240104,163000,121348370,12380,12380,12380,12380,0
|
|
20240104,162900,121348370,12380,12380,12380,12380,0
|
|
20240104,162800,121348370,12380,12380,12380,12380,0
|
|
20240104,162700,121348370,12380,12380,12380,12380,0
|
|
20240104,162600,121348370,12380,12380,12380,12380,0
|
|
20240104,162500,121348370,12380,12380,12380,12380,0
|
|
20240104,162400,121348370,12380,12380,12380,12380,0
|
|
20240104,162300,121348370,12380,12380,12380,12380,0
|
|
20240104,162200,121348370,12380,12380,12380,12380,0
|
|
20240104,162100,121348370,12380,12380,12380,12380,0
|
|
20240104,162000,121348370,12380,12380,12380,12380,0
|
|
20240104,161900,121348370,12380,12380,12380,12380,0
|
|
20240104,161800,121348370,12380,12380,12380,12380,0
|
|
20240104,161700,121348370,12380,12380,12380,12380,0
|
|
20240104,161600,121348370,12380,12380,12380,12380,0
|
|
20240104,161500,121348370,12380,12380,12380,12380,0
|
|
20240104,161400,121348370,12380,12380,12380,12380,0
|
|
20240104,161300,121348370,12380,12380,12380,12380,0
|
|
20240104,161200,121348370,12380,12380,12380,12380,0
|
|
20240104,161100,121348370,12380,12380,12380,12380,0
|
|
20240104,161000,121348370,12380,12380,12380,12380,0
|
|
20240104,160900,121348370,12380,12380,12380,12380,0
|
|
20240104,160800,121348370,12380,12380,12380,12380,248
|
|
20240104,160700,121348370,12380,12380,12380,12380,0
|
|
20240104,160600,121348370,12380,12380,12380,12380,0
|
|
20240104,160500,121348370,12380,12380,12380,12380,0
|
|
20240104,160400,121348370,12380,12380,12380,12380,0
|
|
20240104,160300,121348370,12380,12380,12380,12380,0
|
|
20240104,160200,121348370,12380,12380,12380,12380,0
|
|
20240104,160100,121348370,12380,12380,12380,12380,0
|
|
20240104,160000,121348370,12380,12380,12380,12380,0
|
|
20240104,155900,121348370,12380,12380,12380,12380,0
|
|
20240104,155800,121348370,12380,12380,12380,12380,0
|
|
20240104,155700,121348370,12380,12380,12380,12380,0
|
|
20240104,155600,121348370,12380,12380,12380,12380,0
|
|
20240104,155500,121348370,12380,12380,12380,12380,0
|
|
20240104,155400,121348370,12380,12380,12380,12380,0
|
|
20240104,155300,121348370,12380,12380,12380,12380,0
|
|
20240104,155200,121348370,12380,12380,12380,12380,0
|
|
20240104,155100,121348370,12380,12380,12380,12380,0
|
|
20240104,155000,121348370,12380,12380,12380,12380,0
|
|
20240104,154900,121348370,12380,12380,12380,12380,0
|
|
20240104,154800,121348370,12380,12380,12380,12380,0
|
|
20240104,154700,121348370,12380,12380,12380,12380,0
|
|
20240104,154600,121348370,12380,12380,12380,12380,0
|
|
20240104,154500,121348370,12380,12380,12380,12380,0
|
|
20240104,154400,121348370,12380,12380,12380,12380,0
|
|
20240104,154300,121348370,12380,12380,12380,12380,0
|
|
20240104,154200,121348370,12380,12380,12380,12380,0
|
|
20240104,154100,121348370,12380,12380,12380,12380,0
|
|
20240104,154000,121348370,12380,12380,12380,12380,0
|
|
20240104,153900,121348370,12380,12380,12380,12380,0
|
|
20240104,153800,121348370,12380,12380,12380,12380,248
|
|
20240104,153700,121348370,12380,12380,12380,12380,0
|
|
20240104,153600,121348370,12380,12380,12380,12380,0
|
|
20240104,153500,121348370,12380,12380,12380,12380,0
|
|
20240104,153400,121348370,12380,12380,12380,12380,0
|
|
20240104,153300,121348370,12380,12380,12380,12380,0
|
|
20240104,153200,121348370,12380,12380,12380,12380,0
|
|
20240104,153100,121348370,12380,12380,12380,12380,0
|
|
20240104,153000,121348370,12380,12380,12380,12380,248
|
|
20240104,152900,118278130,12280,12280,12280,12280,0
|
|
20240104,152800,118278130,12280,12280,12280,12280,0
|
|
20240104,152700,118278130,12280,12280,12280,12280,0
|
|
20240104,152600,118278130,12280,12280,12280,12280,0
|
|
20240104,152500,118278130,12280,12280,12280,12280,0
|
|
20240104,152400,118278130,12280,12280,12280,12280,0
|
|
20240104,152300,118278130,12280,12280,12280,12280,0
|
|
20240104,152200,118278130,12280,12280,12280,12280,0
|
|
20240104,152100,118278130,12280,12280,12280,12280,0
|
|
20240104,152000,118278130,12280,12280,12280,12280,0
|
|
20240104,151900,118278130,12280,12320,12320,12280,115
|
|
20240104,151800,116861830,12340,12340,12340,12340,1
|
|
20240104,151700,116849490,12290,12280,12290,12280,70
|
|
20240104,151600,115989330,12290,12290,12290,12290,1
|
|
20240104,151500,115977040,12280,12280,12280,12280,177
|
|
20240104,151400,113803480,12280,12280,12280,12280,1
|
|
20240104,151300,113791200,12280,12290,12290,12280,454
|
|
20240104,151200,108215470,12290,12290,12290,12290,323
|
|
20240104,151100,104245800,12280,12300,12300,12280,220
|
|
20240104,151000,101540830,12300,12300,12300,12300,73
|
|
20240104,150900,100642930,12300,12310,12310,12300,1019
|
|
20240104,150800,88104180,12310,12320,12320,12310,23
|
|
20240104,150700,87820890,12330,12330,12330,12320,374
|
|
20240104,150600,83210070,12320,12320,12320,12320,36
|
|
20240104,150500,82766550,12320,12320,12320,12320,0
|
|
20240104,150400,82766550,12320,12320,12320,12320,0
|
|
20240104,150300,82766550,12320,12320,12320,12320,0
|
|
20240104,150200,82766550,12320,12320,12320,12320,0
|
|
20240104,150100,82766550,12320,12320,12320,12320,0
|
|
20240104,150000,82766550,12320,12320,12320,12320,0
|
|
20240104,145900,82766550,12320,12320,12320,12320,0
|
|
20240104,145800,82766550,12320,12320,12320,12320,0
|
|
20240104,145700,82766550,12320,12320,12320,12320,0
|
|
20240104,145600,82766550,12320,12320,12320,12320,0
|
|
20240104,145500,82766550,12320,12320,12320,12320,0
|
|
20240104,145400,82766550,12320,12320,12320,12320,0
|
|
20240104,145300,82766550,12320,12320,12320,12320,0
|
|
20240104,145200,82766550,12320,12320,12320,12320,1
|
|
20240104,145100,82754230,12310,12310,12310,12310,0
|
|
20240104,145000,82754230,12310,12320,12320,12310,23
|
|
20240104,144900,82471070,12320,12320,12320,12320,1
|
|
20240104,144800,82458750,12310,12310,12310,12310,0
|
|
20240104,144700,82458750,12310,12310,12310,12310,0
|
|
20240104,144600,82458750,12310,12310,12310,12310,0
|
|
20240104,144500,82458750,12310,12310,12310,12310,0
|
|
20240104,144400,82458750,12310,12310,12310,12310,0
|
|
20240104,144300,82458750,12310,12320,12320,12310,21
|
|
20240104,144200,82200040,12310,12310,12310,12310,0
|
|
20240104,144100,82200040,12310,12310,12310,12310,0
|
|
20240104,144000,82200040,12310,12310,12310,12310,0
|
|
20240104,143900,82200040,12310,12310,12310,12310,0
|
|
20240104,143800,82200040,12310,12310,12310,12310,2
|
|
20240104,143700,82175420,12310,12310,12310,12310,0
|
|
20240104,143600,82175420,12310,12310,12310,12310,3
|
|
20240104,143500,82138490,12320,12320,12320,12320,0
|
|
20240104,143400,82138490,12320,12320,12320,12320,9
|
|
20240104,143300,82027610,12310,12320,12320,12310,22
|
|
20240104,143200,81756590,12320,12320,12320,12320,0
|
|
20240104,143100,81756590,12320,12320,12320,12320,0
|
|
20240104,143000,81756590,12320,12320,12320,12320,0
|
|
20240104,142900,81756590,12320,12310,12320,12310,6
|
|
20240104,142800,81682710,12310,12320,12320,12310,177
|
|
20240104,142700,79502340,12310,12310,12310,12310,0
|
|
20240104,142600,79502340,12310,12310,12310,12310,0
|
|
20240104,142500,79502340,12310,12310,12310,12310,0
|
|
20240104,142400,79502340,12310,12310,12310,12310,0
|
|
20240104,142300,79502340,12310,12310,12310,12310,0
|
|
20240104,142200,79502340,12310,12310,12310,12310,5
|
|
20240104,142100,79440790,12310,12310,12310,12310,0
|
|
20240104,142000,79440790,12310,12310,12310,12310,0
|
|
20240104,141900,79440790,12310,12310,12310,12310,0
|
|
20240104,141800,79440790,12310,12310,12310,12310,0
|
|
20240104,141700,79440790,12310,12310,12310,12310,0
|
|
20240104,141600,79440790,12310,12310,12310,12310,0
|
|
20240104,141500,79440790,12310,12310,12310,12310,4
|
|
20240104,141400,79391550,12310,12310,12310,12310,0
|
|
20240104,141300,79391550,12310,12310,12310,12310,0
|
|
20240104,141200,79391550,12310,12310,12310,12310,0
|
|
20240104,141100,79391550,12310,12320,12320,12310,12
|
|
20240104,141000,79243730,12310,12310,12310,12310,0
|
|
20240104,140900,79243730,12310,12310,12310,12310,0
|
|
20240104,140800,79243730,12310,12310,12310,12310,5
|
|
20240104,140700,79182180,12310,12310,12310,12310,0
|
|
20240104,140600,79182180,12310,12310,12310,12310,0
|
|
20240104,140500,79182180,12310,12310,12310,12310,0
|
|
20240104,140400,79182180,12310,12310,12310,12310,0
|
|
20240104,140300,79182180,12310,12310,12310,12310,0
|
|
20240104,140200,79182180,12310,12310,12310,12310,0
|
|
20240104,140100,79182180,12310,12310,12310,12310,4
|
|
20240104,140000,79132940,12310,12310,12310,12310,0
|
|
20240104,135900,79132940,12310,12310,12310,12310,0
|
|
20240104,135800,79132940,12310,12310,12310,12310,0
|
|
20240104,135700,79132940,12310,12310,12310,12310,0
|
|
20240104,135600,79132940,12310,12310,12310,12310,0
|
|
20240104,135500,79132940,12310,12310,12310,12310,0
|
|
20240104,135400,79132940,12310,12310,12310,12310,5
|
|
20240104,135300,79071390,12310,12310,12310,12310,0
|
|
20240104,135200,79071390,12310,12310,12310,12310,0
|
|
20240104,135100,79071390,12310,12310,12310,12310,0
|
|
20240104,135000,79071390,12310,12310,12310,12310,0
|
|
20240104,134900,79071390,12310,12310,12310,12310,0
|
|
20240104,134800,79071390,12310,12310,12310,12310,0
|
|
20240104,134700,79071390,12310,12310,12310,12310,5
|
|
20240104,134600,79009840,12310,12310,12310,12310,0
|
|
20240104,134500,79009840,12310,12310,12310,12310,0
|
|
20240104,134400,79009840,12310,12310,12310,12310,0
|
|
20240104,134300,79009840,12310,12310,12310,12310,0
|
|
20240104,134200,79009840,12310,12310,12310,12310,0
|
|
20240104,134100,79009840,12310,12310,12310,12310,0
|
|
20240104,134000,79009840,12310,12310,12310,12310,5
|
|
20240104,133900,78948290,12320,12320,12320,12320,0
|
|
20240104,133800,78948290,12320,12320,12320,12320,0
|
|
20240104,133700,78948290,12320,12320,12320,12320,0
|
|
20240104,133600,78948290,12320,12320,12320,12320,4
|
|
20240104,133500,78899010,12310,12310,12310,12310,0
|
|
20240104,133400,78899010,12310,12310,12310,12310,0
|
|
20240104,133300,78899010,12310,12310,12310,12310,4
|
|
20240104,133200,78849770,12310,12310,12310,12310,0
|
|
20240104,133100,78849770,12310,12310,12310,12310,0
|
|
20240104,133000,78849770,12310,12310,12310,12310,0
|
|
20240104,132900,78849770,12310,12310,12310,12310,0
|
|
20240104,132800,78849770,12310,12310,12310,12310,0
|
|
20240104,132700,78849770,12310,12310,12310,12310,0
|
|
20240104,132600,78849770,12310,12310,12310,12310,4
|
|
20240104,132500,78800530,12310,12310,12310,12310,0
|
|
20240104,132400,78800530,12310,12310,12310,12310,0
|
|
20240104,132300,78800530,12310,12310,12310,12310,0
|
|
20240104,132200,78800530,12310,12310,12310,12310,0
|
|
20240104,132100,78800530,12310,12310,12310,12310,0
|
|
20240104,132000,78800530,12310,12310,12310,12310,0
|
|
20240104,131900,78800530,12310,12310,12310,12310,4
|
|
20240104,131800,78751290,12310,12310,12310,12310,0
|
|
20240104,131700,78751290,12310,12310,12310,12310,0
|
|
20240104,131600,78751290,12310,12310,12310,12310,0
|
|
20240104,131500,78751290,12310,12310,12310,12310,0
|
|
20240104,131400,78751290,12310,12310,12310,12310,0
|
|
20240104,131300,78751290,12310,12310,12310,12310,0
|
|
20240104,131200,78751290,12310,12310,12310,12310,98
|
|
20240104,131100,77544910,12310,12310,12310,12310,1
|
|
20240104,131000,77532600,12320,12330,12330,12320,2
|
|
20240104,130900,77507950,12310,12310,12310,12310,0
|
|
20240104,130800,77507950,12310,12310,12310,12310,0
|
|
20240104,130700,77507950,12310,12310,12310,12310,0
|
|
20240104,130600,77507950,12310,12310,12310,12310,0
|
|
20240104,130500,77507950,12310,12310,12310,12310,4
|
|
20240104,130400,77458710,12330,12330,12330,12330,0
|
|
20240104,130300,77458710,12330,12330,12330,12330,0
|
|
20240104,130200,77458710,12330,12330,12330,12330,0
|
|
20240104,130100,77458710,12330,12330,12360,12310,267
|
|
20240104,130000,74163100,12330,12330,12330,12330,7
|
|
20240104,125900,74076790,12310,12310,12310,12310,0
|
|
20240104,125800,74076790,12310,12310,12310,12310,5
|
|
20240104,125700,74015240,12310,12310,12310,12310,0
|
|
20240104,125600,74015240,12310,12310,12310,12310,0
|
|
20240104,125500,74015240,12310,12310,12310,12310,0
|
|
20240104,125400,74015240,12310,12310,12310,12310,0
|
|
20240104,125300,74015240,12310,12310,12310,12310,0
|
|
20240104,125200,74015240,12310,12310,12310,12310,0
|
|
20240104,125100,74015240,12310,12310,12310,12310,4
|
|
20240104,125000,73966000,12310,12310,12310,12310,0
|
|
20240104,124900,73966000,12310,12310,12310,12310,0
|
|
20240104,124800,73966000,12310,12310,12310,12310,0
|
|
20240104,124700,73966000,12310,12310,12310,12310,0
|
|
20240104,124600,73966000,12310,12310,12310,12310,0
|
|
20240104,124500,73966000,12310,12310,12310,12310,0
|
|
20240104,124400,73966000,12310,12310,12310,12310,5
|
|
20240104,124300,73904450,12310,12310,12310,12310,0
|
|
20240104,124200,73904450,12310,12310,12310,12310,0
|
|
20240104,124100,73904450,12310,12310,12310,12310,0
|
|
20240104,124000,73904450,12310,12310,12310,12310,0
|
|
20240104,123900,73904450,12310,12310,12310,12310,0
|
|
20240104,123800,73904450,12310,12310,12310,12310,0
|
|
20240104,123700,73904450,12310,12310,12310,12310,5
|
|
20240104,123600,73842900,12310,12310,12310,12310,0
|
|
20240104,123500,73842900,12310,12310,12310,12310,0
|
|
20240104,123400,73842900,12310,12310,12310,12310,0
|
|
20240104,123300,73842900,12310,12310,12310,12310,28
|
|
20240104,123200,73498220,12300,12300,12300,12300,0
|
|
20240104,123100,73498220,12300,12300,12300,12300,0
|
|
20240104,123000,73498220,12300,12310,12310,12300,22
|
|
20240104,122900,73227460,12300,12300,12300,12300,43
|
|
20240104,122800,72698560,12300,12300,12300,12300,130
|
|
20240104,122700,71099560,12300,12300,12300,12300,0
|
|
20240104,122600,71099560,12300,12300,12300,12300,0
|
|
20240104,122500,71099560,12300,12310,12310,12300,378
|
|
20240104,122400,66449470,12310,12310,12310,12310,29
|
|
20240104,122300,66092480,12300,12320,12320,12300,1086
|
|
20240104,122200,52731010,12320,12320,12320,12320,103
|
|
20240104,122100,51462050,12320,12320,12320,12320,0
|
|
20240104,122000,51462050,12320,12320,12320,12320,0
|
|
20240104,121900,51462050,12320,12320,12320,12320,0
|
|
20240104,121800,51462050,12320,12320,12320,12320,0
|
|
20240104,121700,51462050,12320,12320,12320,12320,0
|
|
20240104,121600,51462050,12320,12320,12320,12320,0
|
|
20240104,121500,51462050,12320,12320,12320,12320,0
|
|
20240104,121400,51462050,12320,12320,12320,12320,0
|
|
20240104,121300,51462050,12320,12320,12320,12320,0
|
|
20240104,121200,51462050,12320,12320,12320,12320,0
|
|
20240104,121100,51462050,12320,12320,12320,12320,0
|
|
20240104,121000,51462050,12320,12320,12320,12320,0
|
|
20240104,120900,51462050,12320,12320,12320,12320,0
|
|
20240104,120800,51462050,12320,12320,12320,12320,0
|
|
20240104,120700,51462050,12320,12320,12320,12320,49
|
|
20240104,120600,50858370,12320,12320,12320,12320,0
|
|
20240104,120500,50858370,12320,12320,12320,12320,6
|
|
20240104,120400,50784450,12320,12330,12330,12320,113
|
|
20240104,120300,49392230,12330,12330,12330,12330,0
|
|
20240104,120200,49392230,12330,12330,12330,12330,0
|
|
20240104,120100,49392230,12330,12330,12330,12330,4
|
|
20240104,120000,49342910,12330,12350,12350,12330,5
|
|
20240104,115900,49281240,12350,12350,12350,12350,1
|
|
20240104,115800,49268890,12330,12330,12330,12330,0
|
|
20240104,115700,49268890,12330,12330,12330,12330,0
|
|
20240104,115600,49268890,12330,12330,12330,12330,2
|
|
20240104,115500,49244230,12330,12340,12340,12330,31
|
|
20240104,115400,48861710,12340,12340,12340,12340,0
|
|
20240104,115300,48861710,12340,12340,12340,12330,3
|
|
20240104,115200,48824700,12340,12340,12340,12340,0
|
|
20240104,115100,48824700,12340,12340,12340,12340,0
|
|
20240104,115000,48824700,12340,12340,12340,12340,0
|
|
20240104,114900,48824700,12340,12340,12340,12340,0
|
|
20240104,114800,48824700,12340,12340,12340,12340,0
|
|
20240104,114700,48824700,12340,12340,12340,12340,1
|
|
20240104,114600,48812360,12340,12340,12340,12340,0
|
|
20240104,114500,48812360,12340,12340,12340,12340,1
|
|
20240104,114400,48800020,12340,12340,12340,12340,0
|
|
20240104,114300,48800020,12340,12340,12340,12340,0
|
|
20240104,114200,48800020,12340,12340,12340,12340,0
|
|
20240104,114100,48800020,12340,12340,12340,12340,2
|
|
20240104,114000,48775340,12340,12340,12340,12340,0
|
|
20240104,113900,48775340,12340,12340,12340,12340,0
|
|
20240104,113800,48775340,12340,12340,12340,12340,0
|
|
20240104,113700,48775340,12340,12340,12340,12340,0
|
|
20240104,113600,48775340,12340,12330,12340,12330,9
|
|
20240104,113500,48664350,12330,12330,12330,12330,20
|
|
20240104,113400,48417750,12330,12330,12330,12330,1
|
|
20240104,113300,48405420,12330,12330,12330,12330,50
|
|
20240104,113200,47788920,12360,12340,12360,12340,800
|
|
20240104,113100,37908940,12330,12330,12330,12330,0
|
|
20240104,113000,37908940,12330,12330,12330,12330,0
|
|
20240104,112900,37908940,12330,12330,12330,12330,30
|
|
20240104,112800,37539040,12340,12340,12340,12340,1
|
|
20240104,112700,37526700,12340,12340,12340,12340,0
|
|
20240104,112600,37526700,12340,12340,12340,12340,0
|
|
20240104,112500,37526700,12340,12340,12340,12340,0
|
|
20240104,112400,37526700,12340,12340,12340,12340,0
|
|
20240104,112300,37526700,12340,12340,12340,12340,0
|
|
20240104,112200,37526700,12340,12340,12340,12340,1
|
|
20240104,112100,37514360,12340,12340,12340,12340,0
|
|
20240104,112000,37514360,12340,12340,12340,12340,0
|
|
20240104,111900,37514360,12340,12340,12340,12340,0
|
|
20240104,111800,37514360,12340,12340,12340,12340,0
|
|
20240104,111700,37514360,12340,12340,12340,12340,0
|
|
20240104,111600,37514360,12340,12340,12340,12340,0
|
|
20240104,111500,37514360,12340,12340,12340,12340,222
|
|
20240104,111400,34774880,12320,12320,12320,12320,0
|
|
20240104,111300,34774880,12320,12320,12320,12320,0
|
|
20240104,111200,34774880,12320,12320,12320,12320,0
|
|
20240104,111100,34774880,12320,12320,12320,12320,0
|
|
20240104,111000,34774880,12320,12320,12320,12320,0
|
|
20240104,110900,34774880,12320,12340,12340,12320,2
|
|
20240104,110800,34750220,12320,12320,12320,12320,0
|
|
20240104,110700,34750220,12320,12320,12320,12320,0
|
|
20240104,110600,34750220,12320,12320,12320,12320,0
|
|
20240104,110500,34750220,12320,12320,12320,12320,65
|
|
20240104,110400,33949420,12320,12320,12320,12320,11
|
|
20240104,110300,33813900,12320,12330,12330,12320,556
|
|
20240104,110200,26958470,12320,12330,12330,12320,181
|
|
20240104,110100,24728370,12330,12330,12330,12330,663
|
|
20240104,110000,16553580,12330,12330,12330,12330,1
|
|
20240104,105900,16541250,12340,12340,12340,12340,0
|
|
20240104,105800,16541250,12340,12340,12340,12340,0
|
|
20240104,105700,16541250,12340,12340,12340,12340,0
|
|
20240104,105600,16541250,12340,12340,12340,12340,0
|
|
20240104,105500,16541250,12340,12340,12340,12340,1
|
|
20240104,105400,16528910,12330,12330,12330,12330,16
|
|
20240104,105300,16331630,12340,12340,12340,12340,0
|
|
20240104,105200,16331630,12340,12340,12340,12340,0
|
|
20240104,105100,16331630,12340,12340,12340,12340,0
|
|
20240104,105000,16331630,12340,12340,12340,12340,0
|
|
20240104,104900,16331630,12340,12340,12340,12340,1
|
|
20240104,104800,16319290,12340,12340,12340,12340,0
|
|
20240104,104700,16319290,12340,12340,12340,12340,0
|
|
20240104,104600,16319290,12340,12340,12340,12340,0
|
|
20240104,104500,16319290,12340,12340,12340,12340,0
|
|
20240104,104400,16319290,12340,12340,12340,12340,0
|
|
20240104,104300,16319290,12340,12340,12340,12340,1
|
|
20240104,104200,16306950,12340,12340,12340,12340,0
|
|
20240104,104100,16306950,12340,12340,12340,12340,0
|
|
20240104,104000,16306950,12340,12340,12340,12340,0
|
|
20240104,103900,16306950,12340,12340,12340,12340,0
|
|
20240104,103800,16306950,12340,12340,12340,12340,0
|
|
20240104,103700,16306950,12340,12340,12340,12340,0
|
|
20240104,103600,16306950,12340,12340,12340,12340,1
|
|
20240104,103500,16294610,12340,12340,12340,12340,0
|
|
20240104,103400,16294610,12340,12340,12340,12340,0
|
|
20240104,103300,16294610,12340,12340,12340,12340,0
|
|
20240104,103200,16294610,12340,12340,12340,12340,0
|
|
20240104,103100,16294610,12340,12340,12340,12340,4
|
|
20240104,103000,16245250,12340,12340,12340,12340,1
|
|
20240104,102900,16232910,12340,12340,12340,12340,0
|
|
20240104,102800,16232910,12340,12340,12340,12340,0
|
|
20240104,102700,16232910,12340,12340,12340,12340,0
|
|
20240104,102600,16232910,12340,12340,12340,12340,0
|
|
20240104,102500,16232910,12340,12340,12340,12340,0
|
|
20240104,102400,16232910,12340,12340,12340,12340,1
|
|
20240104,102300,16220570,12340,12340,12340,12340,0
|
|
20240104,102200,16220570,12340,12340,12340,12340,0
|
|
20240104,102100,16220570,12340,12340,12340,12340,0
|
|
20240104,102000,16220570,12340,12340,12340,12340,0
|
|
20240104,101900,16220570,12340,12340,12340,12340,0
|
|
20240104,101800,16220570,12340,12340,12340,12340,0
|
|
20240104,101700,16220570,12340,12340,12340,12340,1
|
|
20240104,101600,16208230,12320,12320,12320,12320,0
|
|
20240104,101500,16208230,12320,12320,12320,12320,0
|
|
20240104,101400,16208230,12320,12320,12320,12320,0
|
|
20240104,101300,16208230,12320,12320,12320,12320,0
|
|
20240104,101200,16208230,12320,12320,12320,12320,0
|
|
20240104,101100,16208230,12320,12340,12340,12320,2
|
|
20240104,101000,16183570,12320,12320,12320,12320,0
|
|
20240104,100900,16183570,12320,12320,12320,12320,0
|
|
20240104,100800,16183570,12320,12320,12320,12320,0
|
|
20240104,100700,16183570,12320,12320,12320,12320,0
|
|
20240104,100600,16183570,12320,12320,12320,12320,2
|
|
20240104,100500,16158930,12320,12350,12350,12320,836
|
|
20240104,100400,5858430,12350,12350,12350,12350,0
|
|
20240104,100300,5858430,12350,12350,12350,12350,0
|
|
20240104,100200,5858430,12350,12350,12350,12350,14
|
|
20240104,100100,5685530,12350,12350,12350,12350,9
|
|
20240104,100000,5574380,12350,12350,12350,12350,3
|
|
20240104,095900,5537330,12360,12360,12360,12360,0
|
|
20240104,095800,5537330,12360,12360,12360,12360,0
|
|
20240104,095700,5537330,12360,12360,12360,12360,1
|
|
20240104,095600,5524970,12360,12360,12360,12360,0
|
|
20240104,095500,5524970,12360,12360,12360,12360,0
|
|
20240104,095400,5524970,12360,12360,12360,12360,1
|
|
20240104,095300,5512610,12360,12360,12360,12360,0
|
|
20240104,095200,5512610,12360,12360,12360,12360,0
|
|
20240104,095100,5512610,12360,12360,12360,12360,1
|
|
20240104,095000,5500250,12360,12360,12360,12360,0
|
|
20240104,094900,5500250,12360,12360,12360,12360,0
|
|
20240104,094800,5500250,12360,12360,12360,12360,0
|
|
20240104,094700,5500250,12360,12360,12360,12360,0
|
|
20240104,094600,5500250,12360,12360,12360,12360,0
|
|
20240104,094500,5500250,12360,12360,12360,12360,1
|
|
20240104,094400,5487890,12350,12350,12350,12350,0
|
|
20240104,094300,5487890,12350,12350,12350,12350,0
|
|
20240104,094200,5487890,12350,12350,12350,12350,0
|
|
20240104,094100,5487890,12350,12350,12350,12350,0
|
|
20240104,094000,5487890,12350,12350,12350,12350,6
|
|
20240104,093900,5413790,12350,12350,12350,12350,0
|
|
20240104,093800,5413790,12350,12350,12350,12350,1
|
|
20240104,093700,5401440,12330,12340,12340,12330,8
|
|
20240104,093600,5302730,12340,12340,12340,12340,0
|
|
20240104,093500,5302730,12340,12340,12340,12340,1
|
|
20240104,093400,5290390,12350,12350,12350,12350,0
|
|
20240104,093300,5290390,12350,12350,12350,12350,0
|
|
20240104,093200,5290390,12350,12350,12350,12350,1
|
|
20240104,093100,5278040,12330,12330,12330,12330,1
|
|
20240104,093000,5265710,12350,12350,12350,12350,1
|
|
20240104,092900,5253360,12350,12350,12350,12350,0
|
|
20240104,092800,5253360,12350,12350,12350,12350,0
|
|
20240104,092700,5253360,12350,12350,12350,12350,0
|
|
20240104,092600,5253360,12350,12350,12350,12350,1
|
|
20240104,092500,5241010,12350,12350,12350,12350,4
|
|
20240104,092400,5191610,12350,12350,12350,12350,0
|
|
20240104,092300,5191610,12350,12350,12350,12350,3
|
|
20240104,092200,5154560,12330,12350,12350,12330,10
|
|
20240104,092100,5031080,12330,12330,12330,12330,0
|
|
20240104,092000,5031080,12330,12330,12330,12330,1
|
|
20240104,091900,5018750,12350,12350,12350,12350,2
|
|
20240104,091800,4994050,12330,12380,12380,12330,110
|
|
20240104,091700,3633060,12380,12380,12380,12380,0
|
|
20240104,091600,3633060,12380,12330,12380,12330,113
|
|
20240104,091500,2234580,12380,12340,12380,12340,27
|
|
20240104,091400,1900450,12320,12320,12320,12320,0
|
|
20240104,091300,1900450,12320,12420,12420,12320,2
|
|
20240104,091200,1875710,12320,12320,12320,12320,0
|
|
20240104,091100,1875710,12320,12320,12320,12320,0
|
|
20240104,091000,1875710,12320,12320,12320,12320,9
|
|
20240104,090900,1764830,12420,12420,12420,12420,0
|
|
20240104,090800,1764830,12420,12420,12420,12420,0
|
|
20240104,090700,1764830,12420,12420,12420,12420,1
|
|
20240104,090600,1752410,12320,12320,12320,12320,0
|
|
20240104,090500,1752410,12320,12320,12320,12320,0
|
|
20240104,090400,1752410,12320,12320,12320,12320,0
|
|
20240104,090300,1752410,12320,12320,12320,12320,0
|
|
20240104,090200,1752410,12320,12330,12330,12320,118
|
|
20240104,090100,298080,12420,12420,12420,12420,0
|
|
20240104,090000,298080,12420,12420,12420,12420,24
|