581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183800,137957900,12200,12200,12200,12200,128
|
|
20240108,183700,137957900,12200,12200,12200,12200,0
|
|
20240108,183600,137957900,12200,12200,12200,12200,0
|
|
20240108,183500,137957900,12200,12200,12200,12200,0
|
|
20240108,183400,137957900,12200,12200,12200,12200,0
|
|
20240108,183300,137957900,12200,12200,12200,12200,0
|
|
20240108,183200,137957900,12200,12200,12200,12200,0
|
|
20240108,183100,137957900,12200,12200,12200,12200,0
|
|
20240108,183000,137957900,12200,12200,12200,12200,0
|
|
20240108,182900,137957900,12200,12200,12200,12200,0
|
|
20240108,182800,137957900,12200,12200,12200,12200,0
|
|
20240108,182700,137957900,12200,12200,12200,12200,0
|
|
20240108,182600,137957900,12200,12200,12200,12200,0
|
|
20240108,182500,137957900,12200,12200,12200,12200,0
|
|
20240108,182400,137957900,12200,12200,12200,12200,0
|
|
20240108,182300,137957900,12200,12200,12200,12200,0
|
|
20240108,182200,137957900,12200,12200,12200,12200,0
|
|
20240108,182100,137957900,12200,12200,12200,12200,0
|
|
20240108,182000,137957900,12200,12200,12200,12200,0
|
|
20240108,181900,137957900,12200,12200,12200,12200,0
|
|
20240108,181800,137957900,12200,12200,12200,12200,0
|
|
20240108,181700,137957900,12200,12200,12200,12200,0
|
|
20240108,181600,137957900,12200,12200,12200,12200,0
|
|
20240108,181500,137957900,12200,12200,12200,12200,0
|
|
20240108,181400,137957900,12200,12200,12200,12200,0
|
|
20240108,181300,137957900,12200,12200,12200,12200,0
|
|
20240108,181200,137957900,12200,12200,12200,12200,0
|
|
20240108,181100,137957900,12200,12200,12200,12200,0
|
|
20240108,181000,137957900,12200,12200,12200,12200,0
|
|
20240108,180900,137957900,12200,12200,12200,12200,0
|
|
20240108,180800,137957900,12200,12200,12200,12200,128
|
|
20240108,180700,137957900,12200,12200,12200,12200,0
|
|
20240108,180600,137957900,12200,12200,12200,12200,0
|
|
20240108,180500,137957900,12200,12200,12200,12200,0
|
|
20240108,180400,137957900,12200,12200,12200,12200,0
|
|
20240108,180300,137957900,12200,12200,12200,12200,0
|
|
20240108,180200,137957900,12200,12200,12200,12200,0
|
|
20240108,180100,137957900,12200,12200,12200,12200,0
|
|
20240108,180000,137957900,12200,12200,12200,12200,0
|
|
20240108,175900,137957900,12200,12200,12200,12200,0
|
|
20240108,175800,137957900,12200,12200,12200,12200,0
|
|
20240108,175700,137957900,12200,12200,12200,12200,0
|
|
20240108,175600,137957900,12200,12200,12200,12200,0
|
|
20240108,175500,137957900,12200,12200,12200,12200,0
|
|
20240108,175400,137957900,12200,12200,12200,12200,0
|
|
20240108,175300,137957900,12200,12200,12200,12200,0
|
|
20240108,175200,137957900,12200,12200,12200,12200,0
|
|
20240108,175100,137957900,12200,12200,12200,12200,0
|
|
20240108,175000,137957900,12200,12200,12200,12200,0
|
|
20240108,174900,137957900,12200,12200,12200,12200,0
|
|
20240108,174800,137957900,12200,12200,12200,12200,0
|
|
20240108,174700,137957900,12200,12200,12200,12200,0
|
|
20240108,174600,137957900,12200,12200,12200,12200,0
|
|
20240108,174500,137957900,12200,12200,12200,12200,0
|
|
20240108,174400,137957900,12200,12200,12200,12200,0
|
|
20240108,174300,137957900,12200,12200,12200,12200,0
|
|
20240108,174200,137957900,12200,12200,12200,12200,0
|
|
20240108,174100,137957900,12200,12200,12200,12200,0
|
|
20240108,174000,137957900,12200,12200,12200,12200,0
|
|
20240108,173900,137957900,12200,12200,12200,12200,0
|
|
20240108,173800,137957900,12200,12200,12200,12200,128
|
|
20240108,173700,137957900,12200,12200,12200,12200,0
|
|
20240108,173600,137957900,12200,12200,12200,12200,0
|
|
20240108,173500,137957900,12200,12200,12200,12200,0
|
|
20240108,173400,137957900,12200,12200,12200,12200,0
|
|
20240108,173300,137957900,12200,12200,12200,12200,0
|
|
20240108,173200,137957900,12200,12200,12200,12200,0
|
|
20240108,173100,137957900,12200,12200,12200,12200,0
|
|
20240108,173000,137957900,12200,12200,12200,12200,0
|
|
20240108,172900,137957900,12200,12200,12200,12200,0
|
|
20240108,172800,137957900,12200,12200,12200,12200,0
|
|
20240108,172700,137957900,12200,12200,12200,12200,0
|
|
20240108,172600,137957900,12200,12200,12200,12200,0
|
|
20240108,172500,137957900,12200,12200,12200,12200,0
|
|
20240108,172400,137957900,12200,12200,12200,12200,0
|
|
20240108,172300,137957900,12200,12200,12200,12200,0
|
|
20240108,172200,137957900,12200,12200,12200,12200,0
|
|
20240108,172100,137957900,12200,12200,12200,12200,0
|
|
20240108,172000,137957900,12200,12200,12200,12200,0
|
|
20240108,171900,137957900,12200,12200,12200,12200,0
|
|
20240108,171800,137957900,12200,12200,12200,12200,0
|
|
20240108,171700,137957900,12200,12200,12200,12200,0
|
|
20240108,171600,137957900,12200,12200,12200,12200,0
|
|
20240108,171500,137957900,12200,12200,12200,12200,0
|
|
20240108,171400,137957900,12200,12200,12200,12200,0
|
|
20240108,171300,137957900,12200,12200,12200,12200,0
|
|
20240108,171200,137957900,12200,12200,12200,12200,0
|
|
20240108,171100,137957900,12200,12200,12200,12200,0
|
|
20240108,171000,137957900,12200,12200,12200,12200,0
|
|
20240108,170900,137957900,12200,12200,12200,12200,0
|
|
20240108,170800,137957900,12200,12200,12200,12200,128
|
|
20240108,170700,137957900,12200,12200,12200,12200,0
|
|
20240108,170600,137957900,12200,12200,12200,12200,0
|
|
20240108,170500,137957900,12200,12200,12200,12200,0
|
|
20240108,170400,137957900,12200,12200,12200,12200,0
|
|
20240108,170300,137957900,12200,12200,12200,12200,0
|
|
20240108,170200,137957900,12200,12200,12200,12200,0
|
|
20240108,170100,137957900,12200,12200,12200,12200,0
|
|
20240108,170000,137957900,12200,12200,12200,12200,0
|
|
20240108,165900,137957900,12200,12200,12200,12200,0
|
|
20240108,165800,137957900,12200,12200,12200,12200,0
|
|
20240108,165700,137957900,12200,12200,12200,12200,0
|
|
20240108,165600,137957900,12200,12200,12200,12200,0
|
|
20240108,165500,137957900,12200,12200,12200,12200,0
|
|
20240108,165400,137957900,12200,12200,12200,12200,0
|
|
20240108,165300,137957900,12200,12200,12200,12200,0
|
|
20240108,165200,137957900,12200,12200,12200,12200,0
|
|
20240108,165100,137957900,12200,12200,12200,12200,0
|
|
20240108,165000,137957900,12200,12200,12200,12200,0
|
|
20240108,164900,137957900,12200,12200,12200,12200,0
|
|
20240108,164800,137957900,12200,12200,12200,12200,0
|
|
20240108,164700,137957900,12200,12200,12200,12200,0
|
|
20240108,164600,137957900,12200,12200,12200,12200,0
|
|
20240108,164500,137957900,12200,12200,12200,12200,0
|
|
20240108,164400,137957900,12200,12200,12200,12200,0
|
|
20240108,164300,137957900,12200,12200,12200,12200,0
|
|
20240108,164200,137957900,12200,12200,12200,12200,0
|
|
20240108,164100,137957900,12200,12200,12200,12200,0
|
|
20240108,164000,137957900,12200,12200,12200,12200,0
|
|
20240108,163900,137957900,12200,12200,12200,12200,0
|
|
20240108,163800,137957900,12200,12200,12200,12200,128
|
|
20240108,163700,137957900,12200,12200,12200,12200,0
|
|
20240108,163600,137957900,12200,12200,12200,12200,0
|
|
20240108,163500,137957900,12200,12200,12200,12200,0
|
|
20240108,163400,137957900,12200,12200,12200,12200,0
|
|
20240108,163300,137957900,12200,12200,12200,12200,0
|
|
20240108,163200,137957900,12200,12200,12200,12200,0
|
|
20240108,163100,137957900,12200,12200,12200,12200,0
|
|
20240108,163000,137957900,12200,12200,12200,12200,0
|
|
20240108,162900,137957900,12200,12200,12200,12200,0
|
|
20240108,162800,137957900,12200,12200,12200,12200,0
|
|
20240108,162700,137957900,12200,12200,12200,12200,0
|
|
20240108,162600,137957900,12200,12200,12200,12200,0
|
|
20240108,162500,137957900,12200,12200,12200,12200,0
|
|
20240108,162400,137957900,12200,12200,12200,12200,0
|
|
20240108,162300,137957900,12200,12200,12200,12200,0
|
|
20240108,162200,137957900,12200,12200,12200,12200,0
|
|
20240108,162100,137957900,12200,12200,12200,12200,0
|
|
20240108,162000,137957900,12200,12200,12200,12200,0
|
|
20240108,161900,137957900,12200,12200,12200,12200,0
|
|
20240108,161800,137957900,12200,12200,12200,12200,0
|
|
20240108,161700,137957900,12200,12200,12200,12200,0
|
|
20240108,161600,137957900,12200,12200,12200,12200,0
|
|
20240108,161500,137957900,12200,12200,12200,12200,0
|
|
20240108,161400,137957900,12200,12200,12200,12200,0
|
|
20240108,161300,137957900,12200,12200,12200,12200,0
|
|
20240108,161200,137957900,12200,12200,12200,12200,0
|
|
20240108,161100,137957900,12200,12200,12200,12200,0
|
|
20240108,161000,137957900,12200,12200,12200,12200,0
|
|
20240108,160900,137957900,12200,12200,12200,12200,0
|
|
20240108,160800,137957900,12200,12200,12200,12200,128
|
|
20240108,160700,137957900,12200,12200,12200,12200,0
|
|
20240108,160600,137957900,12200,12200,12200,12200,0
|
|
20240108,160500,137957900,12200,12200,12200,12200,0
|
|
20240108,160400,137957900,12200,12200,12200,12200,0
|
|
20240108,160300,137957900,12200,12200,12200,12200,0
|
|
20240108,160200,137957900,12200,12200,12200,12200,0
|
|
20240108,160100,137957900,12200,12200,12200,12200,0
|
|
20240108,160000,137957900,12200,12200,12200,12200,0
|
|
20240108,155900,137957900,12200,12200,12200,12200,0
|
|
20240108,155800,137957900,12200,12200,12200,12200,0
|
|
20240108,155700,137957900,12200,12200,12200,12200,0
|
|
20240108,155600,137957900,12200,12200,12200,12200,0
|
|
20240108,155500,137957900,12200,12200,12200,12200,0
|
|
20240108,155400,137957900,12200,12200,12200,12200,0
|
|
20240108,155300,137957900,12200,12200,12200,12200,0
|
|
20240108,155200,137957900,12200,12200,12200,12200,0
|
|
20240108,155100,137957900,12200,12200,12200,12200,0
|
|
20240108,155000,137957900,12200,12200,12200,12200,0
|
|
20240108,154900,137957900,12200,12200,12200,12200,0
|
|
20240108,154800,137957900,12200,12200,12200,12200,0
|
|
20240108,154700,137957900,12200,12200,12200,12200,0
|
|
20240108,154600,137957900,12200,12200,12200,12200,0
|
|
20240108,154500,137957900,12200,12200,12200,12200,0
|
|
20240108,154400,137957900,12200,12200,12200,12200,0
|
|
20240108,154300,137957900,12200,12200,12200,12200,0
|
|
20240108,154200,137957900,12200,12200,12200,12200,0
|
|
20240108,154100,137957900,12200,12200,12200,12200,0
|
|
20240108,154000,137957900,12200,12200,12200,12200,0
|
|
20240108,153900,137957900,12200,12200,12200,12200,0
|
|
20240108,153800,137957900,12200,12200,12200,12200,128
|
|
20240108,153700,137957900,12200,12200,12200,12200,0
|
|
20240108,153600,137957900,12200,12200,12200,12200,0
|
|
20240108,153500,137957900,12200,12200,12200,12200,0
|
|
20240108,153400,137957900,12200,12200,12200,12200,0
|
|
20240108,153300,137957900,12200,12200,12200,12200,0
|
|
20240108,153200,137957900,12200,12200,12200,12200,0
|
|
20240108,153100,137957900,12200,12200,12200,12200,0
|
|
20240108,153000,137957900,12200,12200,12200,12200,128
|
|
20240108,152900,136396300,12200,12200,12200,12200,0
|
|
20240108,152800,136396300,12200,12200,12200,12200,0
|
|
20240108,152700,136396300,12200,12200,12200,12200,0
|
|
20240108,152600,136396300,12200,12200,12200,12200,0
|
|
20240108,152500,136396300,12200,12200,12200,12200,0
|
|
20240108,152400,136396300,12200,12200,12200,12200,0
|
|
20240108,152300,136396300,12200,12200,12200,12200,0
|
|
20240108,152200,136396300,12200,12200,12200,12200,0
|
|
20240108,152100,136396300,12200,12200,12200,12200,0
|
|
20240108,152000,136396300,12200,12200,12200,12200,0
|
|
20240108,151900,136396300,12200,12210,12210,12200,13
|
|
20240108,151800,136237690,12200,12200,12200,12200,0
|
|
20240108,151700,136237690,12200,12200,12200,12200,0
|
|
20240108,151600,136237690,12200,12250,12250,12200,115
|
|
20240108,151500,134829340,12250,12220,12250,12220,389
|
|
20240108,151400,130068490,12200,12200,12200,12200,0
|
|
20240108,151300,130068490,12200,12200,12200,12200,0
|
|
20240108,151200,130068490,12200,12200,12200,12200,6
|
|
20240108,151100,129995290,12180,12180,12180,12180,0
|
|
20240108,151000,129995290,12180,12180,12180,12180,2
|
|
20240108,150900,129970930,12170,12180,12190,12170,194
|
|
20240108,150800,127607060,12180,12170,12180,12170,10
|
|
20240108,150700,127485270,12170,12190,12200,12170,678
|
|
20240108,150600,119228860,12180,12180,12180,12180,0
|
|
20240108,150500,119228860,12180,12180,12180,12180,239
|
|
20240108,150400,116317840,12190,12190,12190,12190,30
|
|
20240108,150300,115952140,12190,12210,12210,12190,500
|
|
20240108,150200,109856750,12230,12230,12230,12230,0
|
|
20240108,150100,109856750,12230,12230,12230,12230,0
|
|
20240108,150000,109856750,12230,12230,12230,12230,1
|
|
20240108,145900,109844520,12230,12230,12230,12230,1
|
|
20240108,145800,109832290,12220,12220,12220,12220,0
|
|
20240108,145700,109832290,12220,12220,12220,12220,0
|
|
20240108,145600,109832290,12220,12230,12230,12220,8
|
|
20240108,145500,109734460,12200,12200,12200,12200,0
|
|
20240108,145400,109734460,12200,12200,12200,12200,0
|
|
20240108,145300,109734460,12200,12200,12200,12200,0
|
|
20240108,145200,109734460,12200,12200,12200,12200,31
|
|
20240108,145100,109356260,12220,12220,12220,12220,150
|
|
20240108,145000,107523260,12220,12220,12220,12220,0
|
|
20240108,144900,107523260,12220,12220,12220,12220,0
|
|
20240108,144800,107523260,12220,12220,12220,12220,0
|
|
20240108,144700,107523260,12220,12220,12220,12220,0
|
|
20240108,144600,107523260,12220,12220,12220,12220,20
|
|
20240108,144500,107278860,12210,12210,12210,12210,1
|
|
20240108,144400,107266650,12210,12210,12210,12210,0
|
|
20240108,144300,107266650,12210,12210,12210,12210,0
|
|
20240108,144200,107266650,12210,12210,12210,12210,0
|
|
20240108,144100,107266650,12210,12210,12210,12210,0
|
|
20240108,144000,107266650,12210,12210,12210,12210,0
|
|
20240108,143900,107266650,12210,12210,12210,12210,0
|
|
20240108,143800,107266650,12210,12210,12210,12210,0
|
|
20240108,143700,107266650,12210,12210,12210,12210,1
|
|
20240108,143600,107254440,12210,12210,12210,12210,0
|
|
20240108,143500,107254440,12210,12210,12210,12210,0
|
|
20240108,143400,107254440,12210,12210,12210,12210,0
|
|
20240108,143300,107254440,12210,12210,12210,12210,0
|
|
20240108,143200,107254440,12210,12210,12210,12210,0
|
|
20240108,143100,107254440,12210,12200,12210,12200,176
|
|
20240108,143000,105107230,12200,12200,12200,12200,11
|
|
20240108,142900,104973030,12200,12200,12200,12200,0
|
|
20240108,142800,104973030,12200,12200,12200,12200,0
|
|
20240108,142700,104973030,12200,12210,12210,12200,333
|
|
20240108,142600,100910420,12210,12210,12210,12210,2
|
|
20240108,142500,100886000,12210,12210,12210,12210,1
|
|
20240108,142400,100873790,12210,12210,12210,12210,4
|
|
20240108,142300,100824950,12210,12210,12210,12210,17
|
|
20240108,142200,100617380,12210,12210,12210,12210,0
|
|
20240108,142100,100617380,12210,12210,12210,12210,0
|
|
20240108,142000,100617380,12210,12210,12210,12210,4
|
|
20240108,141900,100568540,12210,12210,12210,12210,0
|
|
20240108,141800,100568540,12210,12210,12210,12210,2
|
|
20240108,141700,100544120,12210,12210,12210,12210,0
|
|
20240108,141600,100544120,12210,12210,12210,12210,0
|
|
20240108,141500,100544120,12210,12210,12210,12210,0
|
|
20240108,141400,100544120,12210,12210,12210,12210,0
|
|
20240108,141300,100544120,12210,12210,12210,12210,0
|
|
20240108,141200,100544120,12210,12210,12210,12210,1
|
|
20240108,141100,100531910,12210,12210,12210,12210,1
|
|
20240108,141000,100519700,12200,12200,12200,12200,0
|
|
20240108,140900,100519700,12200,12200,12200,12200,18
|
|
20240108,140800,100300100,12200,12200,12200,12200,0
|
|
20240108,140700,100300100,12200,12200,12200,12200,1
|
|
20240108,140600,100287900,12200,12200,12200,12200,100
|
|
20240108,140500,99067900,12210,12210,12210,12210,0
|
|
20240108,140400,99067900,12210,12210,12210,12210,2
|
|
20240108,140300,99043480,12200,12200,12200,12200,0
|
|
20240108,140200,99043480,12200,12200,12200,12200,0
|
|
20240108,140100,99043480,12200,12210,12210,12200,85
|
|
20240108,140000,98006450,12210,12210,12210,12210,125
|
|
20240108,135900,96480200,12210,12210,12210,12210,0
|
|
20240108,135800,96480200,12210,12210,12210,12210,0
|
|
20240108,135700,96480200,12210,12210,12210,12210,0
|
|
20240108,135600,96480200,12210,12210,12210,12210,0
|
|
20240108,135500,96480200,12210,12210,12210,12210,3
|
|
20240108,135400,96443570,12210,12210,12210,12210,0
|
|
20240108,135300,96443570,12210,12210,12210,12210,0
|
|
20240108,135200,96443570,12210,12210,12210,12210,0
|
|
20240108,135100,96443570,12210,12210,12210,12210,0
|
|
20240108,135000,96443570,12210,12210,12210,12210,10
|
|
20240108,134900,96321470,12210,12210,12210,12210,0
|
|
20240108,134800,96321470,12210,12210,12210,12210,0
|
|
20240108,134700,96321470,12210,12210,12210,12210,0
|
|
20240108,134600,96321470,12210,12210,12210,12210,0
|
|
20240108,134500,96321470,12210,12210,12210,12210,0
|
|
20240108,134400,96321470,12210,12210,12210,12210,0
|
|
20240108,134300,96321470,12210,12210,12210,12210,0
|
|
20240108,134200,96321470,12210,12210,12210,12210,0
|
|
20240108,134100,96321470,12210,12210,12210,12210,0
|
|
20240108,134000,96321470,12210,12240,12240,12210,175
|
|
20240108,133900,94183730,12230,12230,12230,12230,0
|
|
20240108,133800,94183730,12230,12230,12230,12230,1
|
|
20240108,133700,94171500,12220,12220,12220,12220,0
|
|
20240108,133600,94171500,12220,12220,12220,12220,0
|
|
20240108,133500,94171500,12220,12220,12220,12220,0
|
|
20240108,133400,94171500,12220,12220,12220,12220,0
|
|
20240108,133300,94171500,12220,12220,12220,12220,0
|
|
20240108,133200,94171500,12220,12220,12220,12220,0
|
|
20240108,133100,94171500,12220,12220,12220,12220,0
|
|
20240108,133000,94171500,12220,12220,12220,12220,0
|
|
20240108,132900,94171500,12220,12220,12220,12220,0
|
|
20240108,132800,94171500,12220,12220,12220,12220,0
|
|
20240108,132700,94171500,12220,12220,12220,12220,0
|
|
20240108,132600,94171500,12220,12220,12220,12220,48
|
|
20240108,132500,93584940,12220,12220,12220,12220,0
|
|
20240108,132400,93584940,12220,12220,12220,12220,1
|
|
20240108,132300,93572720,12220,12220,12220,12220,0
|
|
20240108,132200,93572720,12220,12220,12220,12220,0
|
|
20240108,132100,93572720,12220,12220,12220,12220,0
|
|
20240108,132000,93572720,12220,12220,12220,12220,0
|
|
20240108,131900,93572720,12220,12220,12220,12220,0
|
|
20240108,131800,93572720,12220,12220,12220,12220,0
|
|
20240108,131700,93572720,12220,12220,12220,12220,0
|
|
20240108,131600,93572720,12220,12220,12220,12220,0
|
|
20240108,131500,93572720,12220,12220,12220,12220,0
|
|
20240108,131400,93572720,12220,12220,12220,12220,0
|
|
20240108,131300,93572720,12220,12220,12220,12220,0
|
|
20240108,131200,93572720,12220,12220,12220,12220,0
|
|
20240108,131100,93572720,12220,12220,12220,12220,0
|
|
20240108,131000,93572720,12220,12220,12220,12220,0
|
|
20240108,130900,93572720,12220,12220,12220,12220,0
|
|
20240108,130800,93572720,12220,12220,12220,12220,0
|
|
20240108,130700,93572720,12220,12220,12220,12220,0
|
|
20240108,130600,93572720,12220,12220,12220,12220,0
|
|
20240108,130500,93572720,12220,12220,12220,12220,0
|
|
20240108,130400,93572720,12220,12220,12220,12220,0
|
|
20240108,130300,93572720,12220,12220,12220,12220,1
|
|
20240108,130200,93560500,12260,12260,12260,12260,0
|
|
20240108,130100,93560500,12260,12220,12260,12220,261
|
|
20240108,130000,90362630,12250,12210,12250,12210,17
|
|
20240108,125900,90154910,12210,12210,12210,12210,2
|
|
20240108,125800,90130490,12210,12210,12210,12210,0
|
|
20240108,125700,90130490,12210,12210,12210,12210,0
|
|
20240108,125600,90130490,12210,12210,12210,12210,4
|
|
20240108,125500,90081650,12210,12220,12220,12210,3
|
|
20240108,125400,90045000,12220,12220,12220,12220,1
|
|
20240108,125300,90032780,12210,12210,12210,12210,6
|
|
20240108,125200,89959520,12210,12210,12210,12210,0
|
|
20240108,125100,89959520,12210,12210,12210,12210,0
|
|
20240108,125000,89959520,12210,12210,12210,12210,0
|
|
20240108,124900,89959520,12210,12210,12210,12210,4
|
|
20240108,124800,89910680,12220,12220,12220,12220,2
|
|
20240108,124700,89886240,12220,12220,12220,12220,1
|
|
20240108,124600,89874020,12210,12210,12210,12210,8
|
|
20240108,124500,89776340,12220,12220,12220,12220,4
|
|
20240108,124400,89727460,12240,12220,12240,12220,2
|
|
20240108,124300,89703000,12210,12210,12210,12210,3
|
|
20240108,124200,89666370,12210,12210,12210,12210,0
|
|
20240108,124100,89666370,12210,12230,12230,12210,480
|
|
20240108,124000,83802980,12240,12220,12240,12220,101
|
|
20240108,123900,82567160,12220,12220,12220,12220,5
|
|
20240108,123800,82506060,12220,12220,12220,12220,0
|
|
20240108,123700,82506060,12220,12220,12220,12220,0
|
|
20240108,123600,82506060,12220,12220,12220,12220,4
|
|
20240108,123500,82457180,12220,12220,12220,12220,1
|
|
20240108,123400,82444960,12220,12220,12220,12220,0
|
|
20240108,123300,82444960,12220,12220,12220,12220,2
|
|
20240108,123200,82420520,12220,12220,12220,12220,5
|
|
20240108,123100,82359420,12220,12220,12220,12220,0
|
|
20240108,123000,82359420,12220,12220,12220,12220,0
|
|
20240108,122900,82359420,12220,12220,12220,12220,5
|
|
20240108,122800,82298320,12220,12220,12220,12220,1
|
|
20240108,122700,82286100,12220,12230,12230,12220,34
|
|
20240108,122600,81870320,12230,12220,12230,12220,7
|
|
20240108,122500,81784760,12220,12220,12220,12220,0
|
|
20240108,122400,81784760,12220,12220,12220,12220,0
|
|
20240108,122300,81784760,12220,12220,12220,12220,12
|
|
20240108,122200,81638120,12220,12220,12220,12220,5
|
|
20240108,122100,81577020,12220,12220,12220,12220,0
|
|
20240108,122000,81577020,12220,12220,12220,12220,0
|
|
20240108,121900,81577020,12220,12230,12230,12220,16
|
|
20240108,121800,81381400,12220,12220,12220,12220,1
|
|
20240108,121700,81369180,12220,12230,12230,12220,9
|
|
20240108,121600,81259120,12220,12220,12220,12220,1
|
|
20240108,121500,81246900,12220,12220,12220,12220,3
|
|
20240108,121400,81210240,12220,12220,12220,12220,0
|
|
20240108,121300,81210240,12220,12220,12220,12220,0
|
|
20240108,121200,81210240,12220,12220,12220,12220,6
|
|
20240108,121100,81136920,12220,12220,12220,12220,1
|
|
20240108,121000,81124700,12220,12220,12220,12220,0
|
|
20240108,120900,81124700,12220,12220,12220,12220,4
|
|
20240108,120800,81075820,12220,12220,12220,12220,1
|
|
20240108,120700,81063600,12220,12220,12220,12220,0
|
|
20240108,120600,81063600,12220,12220,12220,12220,3
|
|
20240108,120500,81026940,12220,12230,12230,12220,4
|
|
20240108,120400,80978050,12230,12230,12230,12230,0
|
|
20240108,120300,80978050,12230,12230,12230,12230,2
|
|
20240108,120200,80953590,12220,12220,12220,12220,4
|
|
20240108,120100,80904710,12220,12220,12220,12220,25
|
|
20240108,120000,80599210,12220,12220,12220,12220,0
|
|
20240108,115900,80599210,12220,12220,12220,12220,1
|
|
20240108,115800,80586990,12220,12220,12220,12220,5
|
|
20240108,115700,80525890,12220,12220,12220,12220,0
|
|
20240108,115600,80525890,12220,12220,12220,12220,0
|
|
20240108,115500,80525890,12220,12220,12220,12220,4
|
|
20240108,115400,80477010,12220,12220,12220,12220,1
|
|
20240108,115300,80464790,12220,12220,12220,12220,1
|
|
20240108,115200,80452570,12220,12220,12220,12220,5
|
|
20240108,115100,80391470,12220,12220,12220,12220,1
|
|
20240108,115000,80379250,12220,12220,12220,12220,0
|
|
20240108,114900,80379250,12220,12220,12220,12220,2
|
|
20240108,114800,80354810,12220,12220,12220,12220,2
|
|
20240108,114700,80330370,12220,12220,12220,12220,0
|
|
20240108,114600,80330370,12220,12220,12220,12220,0
|
|
20240108,114500,80330370,12220,12220,12220,12220,6
|
|
20240108,114400,80257050,12220,12220,12220,12220,10
|
|
20240108,114300,80134850,12220,12220,12220,12220,0
|
|
20240108,114200,80134850,12220,12220,12220,12220,2
|
|
20240108,114100,80110410,12220,12220,12220,12220,2
|
|
20240108,114000,80085970,12220,12220,12220,12220,1
|
|
20240108,113900,80073750,12220,12220,12220,12220,1
|
|
20240108,113800,80061530,12220,12220,12220,12220,4
|
|
20240108,113700,80012650,12220,12220,12220,12220,1
|
|
20240108,113600,80000430,12220,12220,12220,12220,0
|
|
20240108,113500,80000430,12220,12220,12220,12220,6
|
|
20240108,113400,79927110,12220,12220,12220,12220,0
|
|
20240108,113300,79927110,12220,12220,12220,12220,1
|
|
20240108,113200,79914890,12220,12220,12220,12220,1
|
|
20240108,113100,79902670,12220,12220,12220,12220,3
|
|
20240108,113000,79866010,12220,12220,12220,12220,1
|
|
20240108,112900,79853790,12220,12220,12220,12220,0
|
|
20240108,112800,79853790,12220,12220,12220,12220,5
|
|
20240108,112700,79792690,12230,12230,12230,12230,0
|
|
20240108,112600,79792690,12230,12230,12230,12230,1
|
|
20240108,112500,79780460,12230,12220,12230,12220,2
|
|
20240108,112400,79756010,12220,12220,12220,12220,2
|
|
20240108,112300,79731570,12220,12220,12220,12220,2
|
|
20240108,112200,79707130,12220,12220,12220,12220,2
|
|
20240108,112100,79682690,12220,12220,12220,12220,4
|
|
20240108,112000,79633810,12230,12230,12230,12230,2
|
|
20240108,111900,79609350,12230,12230,12230,12230,0
|
|
20240108,111800,79609350,12230,12230,12230,12230,3
|
|
20240108,111700,79572660,12230,12230,12230,12230,0
|
|
20240108,111600,79572660,12230,12230,12230,12230,2
|
|
20240108,111500,79548200,12230,12230,12230,12230,1
|
|
20240108,111400,79535970,12230,12230,12230,12220,6
|
|
20240108,111300,79462630,12220,12220,12220,12220,1
|
|
20240108,111200,79450410,12220,12220,12220,12220,1
|
|
20240108,111100,79438190,12220,12220,12220,12220,4
|
|
20240108,111000,79389310,12230,12230,12230,12230,69
|
|
20240108,110900,78545440,12220,12220,12220,12220,0
|
|
20240108,110800,78545440,12220,12220,12220,12220,3
|
|
20240108,110700,78508780,12220,12220,12220,12220,3
|
|
20240108,110600,78472120,12220,12220,12220,12220,1
|
|
20240108,110500,78459900,12220,12220,12220,12220,10
|
|
20240108,110400,78337700,12220,12220,12220,12220,71
|
|
20240108,110300,77470080,12220,12220,12220,12220,1
|
|
20240108,110200,77457860,12220,12220,12220,12220,1
|
|
20240108,110100,77445640,12220,12210,12220,12200,262
|
|
20240108,110000,74244120,12210,12210,12210,12210,1
|
|
20240108,105900,74231910,12200,12200,12200,12200,1
|
|
20240108,105800,74219710,12200,12200,12200,12200,1
|
|
20240108,105700,74207510,12200,12200,12200,12200,3
|
|
20240108,105600,74170910,12200,12200,12200,12200,1
|
|
20240108,105500,74158710,12200,12200,12200,12200,2
|
|
20240108,105400,74134310,12200,12200,12200,12200,4
|
|
20240108,105300,74085510,12200,12200,12200,12200,0
|
|
20240108,105200,74085510,12200,12200,12200,12200,1
|
|
20240108,105100,74073310,12200,12200,12200,12200,1
|
|
20240108,105000,74061110,12200,12210,12210,12200,5
|
|
20240108,104900,74000100,12200,12200,12200,12200,0
|
|
20240108,104800,74000100,12200,12200,12200,12200,1
|
|
20240108,104700,73987900,12200,12200,12200,12200,3
|
|
20240108,104600,73951300,12200,12200,12200,12200,2
|
|
20240108,104500,73926900,12200,12200,12200,12200,2
|
|
20240108,104400,73902500,12200,12200,12200,12200,2
|
|
20240108,104300,73878100,12200,12200,12200,12200,0
|
|
20240108,104200,73878100,12200,12200,12200,12200,1
|
|
20240108,104100,73865900,12200,12200,12200,12200,3
|
|
20240108,104000,73829300,12200,12200,12200,12200,3
|
|
20240108,103900,73792700,12200,12200,12200,12200,0
|
|
20240108,103800,73792700,12200,12200,12200,12200,3
|
|
20240108,103700,73756100,12200,12200,12200,12200,2
|
|
20240108,103600,73731700,12200,12200,12200,12200,0
|
|
20240108,103500,73731700,12200,12220,12230,12200,94
|
|
20240108,103400,72582530,12210,12200,12210,12200,6
|
|
20240108,103300,72509310,12200,12200,12200,12200,0
|
|
20240108,103200,72509310,12200,12210,12220,12200,7
|
|
20240108,103100,72423800,12210,12200,12210,12200,2
|
|
20240108,103000,72399390,12200,12200,12200,12200,3
|
|
20240108,102900,72362790,12200,12200,12200,12200,1
|
|
20240108,102800,72350590,12200,12200,12200,12200,3
|
|
20240108,102700,72313990,12200,12210,12210,12200,5
|
|
20240108,102600,72252980,12200,12200,12200,12200,0
|
|
20240108,102500,72252980,12200,12190,12210,12190,11
|
|
20240108,102400,72118730,12200,12190,12200,12190,2
|
|
20240108,102300,72094340,12190,12190,12190,12190,2
|
|
20240108,102200,72069960,12190,12190,12190,12190,0
|
|
20240108,102100,72069960,12190,12190,12200,12190,4
|
|
20240108,102000,72021190,12190,12190,12190,12190,4
|
|
20240108,101900,71972430,12190,12190,12190,12190,0
|
|
20240108,101800,71972430,12190,12190,12190,12190,2
|
|
20240108,101700,71948050,12210,12210,12210,12210,2
|
|
20240108,101600,71923630,12220,12220,12220,12220,1
|
|
20240108,101500,71911410,12200,12190,12200,12190,11
|
|
20240108,101400,71777220,12180,12190,12190,12180,51
|
|
20240108,101300,71155540,12180,12180,12180,12180,10
|
|
20240108,101200,71033740,12180,12170,12180,12170,717
|
|
20240108,101100,62300690,12170,12170,12170,12170,1
|
|
20240108,101000,62288520,12180,12180,12180,12180,0
|
|
20240108,100900,62288520,12180,12180,12180,12180,0
|
|
20240108,100800,62288520,12180,12190,12190,12180,247
|
|
20240108,100700,59279200,12190,12220,12220,12190,1896
|
|
20240108,100600,36143400,12220,12220,12220,12220,0
|
|
20240108,100500,36143400,12220,12220,12220,12220,0
|
|
20240108,100400,36143400,12220,12220,12220,12220,0
|
|
20240108,100300,36143400,12220,12220,12220,12220,0
|
|
20240108,100200,36143400,12220,12220,12220,12220,0
|
|
20240108,100100,36143400,12220,12230,12230,12220,23
|
|
20240108,100000,35862230,12240,12240,12240,12240,1
|
|
20240108,095900,35849990,12220,12220,12220,12220,0
|
|
20240108,095800,35849990,12220,12220,12220,12220,0
|
|
20240108,095700,35849990,12220,12220,12220,12220,0
|
|
20240108,095600,35849990,12220,12220,12220,12220,0
|
|
20240108,095500,35849990,12220,12220,12220,12220,0
|
|
20240108,095400,35849990,12220,12220,12220,12220,0
|
|
20240108,095300,35849990,12220,12220,12220,12220,0
|
|
20240108,095200,35849990,12220,12220,12220,12220,0
|
|
20240108,095100,35849990,12220,12220,12220,12220,0
|
|
20240108,095000,35849990,12220,12220,12220,12220,0
|
|
20240108,094900,35849990,12220,12220,12220,12220,0
|
|
20240108,094800,35849990,12220,12220,12220,12220,0
|
|
20240108,094700,35849990,12220,12220,12220,12220,0
|
|
20240108,094600,35849990,12220,12220,12220,12220,0
|
|
20240108,094500,35849990,12220,12220,12220,12220,0
|
|
20240108,094400,35849990,12220,12220,12220,12220,0
|
|
20240108,094300,35849990,12220,12220,12220,12220,0
|
|
20240108,094200,35849990,12220,12220,12220,12220,0
|
|
20240108,094100,35849990,12220,12220,12220,12220,2
|
|
20240108,094000,35825550,12220,12220,12220,12220,4
|
|
20240108,093900,35776670,12210,12210,12210,12210,45
|
|
20240108,093800,35227220,12200,12200,12200,12200,45
|
|
20240108,093700,34678220,12200,12200,12200,12200,48
|
|
20240108,093600,34092620,12200,12200,12200,12200,25
|
|
20240108,093500,33787620,12200,12200,12200,12200,27
|
|
20240108,093400,33458220,12200,12200,12200,12200,0
|
|
20240108,093300,33458220,12200,12220,12230,12200,1119
|
|
20240108,093200,19801300,12230,12230,12230,12230,51
|
|
20240108,093100,19177570,12230,12240,12240,12230,176
|
|
20240108,093000,17024990,12230,12230,12230,12230,0
|
|
20240108,092900,17024990,12230,12230,12230,12230,0
|
|
20240108,092800,17024990,12230,12240,12240,12230,148
|
|
20240108,092700,15214840,12240,12240,12240,12240,31
|
|
20240108,092600,14835400,12240,12240,12240,12240,98
|
|
20240108,092500,13635880,12250,12250,12250,12250,15
|
|
20240108,092400,13452130,12260,12260,12260,12260,0
|
|
20240108,092300,13452130,12260,12260,12260,12260,111
|
|
20240108,092200,12091270,12270,12270,12270,12270,0
|
|
20240108,092100,12091270,12270,12290,12290,12270,852
|
|
20240108,092000,1633100,12280,12280,12280,12280,0
|
|
20240108,091900,1633100,12280,12280,12280,12280,0
|
|
20240108,091800,1633100,12280,12280,12280,12280,0
|
|
20240108,091700,1633100,12280,12280,12280,12280,0
|
|
20240108,091600,1633100,12280,12280,12280,12280,16
|
|
20240108,091500,1436620,12280,12280,12280,12280,69
|
|
20240108,091400,589300,12270,12270,12270,12270,0
|
|
20240108,091300,589300,12270,12270,12270,12270,0
|
|
20240108,091200,589300,12270,12270,12270,12270,0
|
|
20240108,091100,589300,12270,12270,12270,12270,0
|
|
20240108,091000,589300,12270,12270,12270,12270,0
|
|
20240108,090900,589300,12270,12270,12270,12270,0
|
|
20240108,090800,589300,12270,12270,12270,12270,0
|
|
20240108,090700,589300,12270,12270,12270,12270,0
|
|
20240108,090600,589300,12270,12270,12270,12270,28
|
|
20240108,090500,245740,12270,12270,12270,12270,0
|
|
20240108,090400,245740,12270,12270,12270,12270,0
|
|
20240108,090300,245740,12270,12270,12270,12270,3
|
|
20240108,090200,208930,12270,12270,12270,12270,0
|
|
20240108,090100,208930,12270,12270,12270,12270,1
|
|
20240108,090000,196660,12280,12310,12310,12280,16
|