581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183800,158951630,12210,12210,12210,12210,412
|
|
20240109,183700,158951630,12210,12210,12210,12210,0
|
|
20240109,183600,158951630,12210,12210,12210,12210,0
|
|
20240109,183500,158951630,12210,12210,12210,12210,0
|
|
20240109,183400,158951630,12210,12210,12210,12210,0
|
|
20240109,183300,158951630,12210,12210,12210,12210,0
|
|
20240109,183200,158951630,12210,12210,12210,12210,0
|
|
20240109,183100,158951630,12210,12210,12210,12210,0
|
|
20240109,183000,158951630,12210,12210,12210,12210,0
|
|
20240109,182900,158951630,12210,12210,12210,12210,0
|
|
20240109,182800,158951630,12210,12210,12210,12210,0
|
|
20240109,182700,158951630,12210,12210,12210,12210,0
|
|
20240109,182600,158951630,12210,12210,12210,12210,0
|
|
20240109,182500,158951630,12210,12210,12210,12210,0
|
|
20240109,182400,158951630,12210,12210,12210,12210,0
|
|
20240109,182300,158951630,12210,12210,12210,12210,0
|
|
20240109,182200,158951630,12210,12210,12210,12210,0
|
|
20240109,182100,158951630,12210,12210,12210,12210,0
|
|
20240109,182000,158951630,12210,12210,12210,12210,0
|
|
20240109,181900,158951630,12210,12210,12210,12210,0
|
|
20240109,181800,158951630,12210,12210,12210,12210,0
|
|
20240109,181700,158951630,12210,12210,12210,12210,0
|
|
20240109,181600,158951630,12210,12210,12210,12210,0
|
|
20240109,181500,158951630,12210,12210,12210,12210,0
|
|
20240109,181400,158951630,12210,12210,12210,12210,0
|
|
20240109,181300,158951630,12210,12210,12210,12210,0
|
|
20240109,181200,158951630,12210,12210,12210,12210,0
|
|
20240109,181100,158951630,12210,12210,12210,12210,0
|
|
20240109,181000,158951630,12210,12210,12210,12210,0
|
|
20240109,180900,158951630,12210,12210,12210,12210,0
|
|
20240109,180800,158951630,12210,12210,12210,12210,412
|
|
20240109,180700,158951630,12210,12210,12210,12210,0
|
|
20240109,180600,158951630,12210,12210,12210,12210,0
|
|
20240109,180500,158951630,12210,12210,12210,12210,0
|
|
20240109,180400,158951630,12210,12210,12210,12210,0
|
|
20240109,180300,158951630,12210,12210,12210,12210,0
|
|
20240109,180200,158951630,12210,12210,12210,12210,0
|
|
20240109,180100,158951630,12210,12210,12210,12210,0
|
|
20240109,180000,158951630,12210,12210,12210,12210,0
|
|
20240109,175900,158951630,12210,12210,12210,12210,0
|
|
20240109,175800,158951630,12210,12210,12210,12210,0
|
|
20240109,175700,158951630,12210,12210,12210,12210,0
|
|
20240109,175600,158951630,12210,12210,12210,12210,0
|
|
20240109,175500,158951630,12210,12210,12210,12210,0
|
|
20240109,175400,158951630,12210,12210,12210,12210,0
|
|
20240109,175300,158951630,12210,12210,12210,12210,0
|
|
20240109,175200,158951630,12210,12210,12210,12210,0
|
|
20240109,175100,158951630,12210,12210,12210,12210,0
|
|
20240109,175000,158951630,12210,12210,12210,12210,0
|
|
20240109,174900,158951630,12210,12210,12210,12210,0
|
|
20240109,174800,158951630,12210,12210,12210,12210,0
|
|
20240109,174700,158951630,12210,12210,12210,12210,0
|
|
20240109,174600,158951630,12210,12210,12210,12210,0
|
|
20240109,174500,158951630,12210,12210,12210,12210,0
|
|
20240109,174400,158951630,12210,12210,12210,12210,0
|
|
20240109,174300,158951630,12210,12210,12210,12210,0
|
|
20240109,174200,158951630,12210,12210,12210,12210,0
|
|
20240109,174100,158951630,12210,12210,12210,12210,0
|
|
20240109,174000,158951630,12210,12210,12210,12210,0
|
|
20240109,173900,158951630,12210,12210,12210,12210,0
|
|
20240109,173800,158951630,12210,12210,12210,12210,412
|
|
20240109,173700,158951630,12210,12210,12210,12210,0
|
|
20240109,173600,158951630,12210,12210,12210,12210,0
|
|
20240109,173500,158951630,12210,12210,12210,12210,0
|
|
20240109,173400,158951630,12210,12210,12210,12210,0
|
|
20240109,173300,158951630,12210,12210,12210,12210,0
|
|
20240109,173200,158951630,12210,12210,12210,12210,0
|
|
20240109,173100,158951630,12210,12210,12210,12210,0
|
|
20240109,173000,158951630,12210,12210,12210,12210,0
|
|
20240109,172900,158951630,12210,12210,12210,12210,0
|
|
20240109,172800,158951630,12210,12210,12210,12210,0
|
|
20240109,172700,158951630,12210,12210,12210,12210,0
|
|
20240109,172600,158951630,12210,12210,12210,12210,0
|
|
20240109,172500,158951630,12210,12210,12210,12210,0
|
|
20240109,172400,158951630,12210,12210,12210,12210,0
|
|
20240109,172300,158951630,12210,12210,12210,12210,0
|
|
20240109,172200,158951630,12210,12210,12210,12210,0
|
|
20240109,172100,158951630,12210,12210,12210,12210,0
|
|
20240109,172000,158951630,12210,12210,12210,12210,0
|
|
20240109,171900,158951630,12210,12210,12210,12210,0
|
|
20240109,171800,158951630,12210,12210,12210,12210,0
|
|
20240109,171700,158951630,12210,12210,12210,12210,0
|
|
20240109,171600,158951630,12210,12210,12210,12210,0
|
|
20240109,171500,158951630,12210,12210,12210,12210,0
|
|
20240109,171400,158951630,12210,12210,12210,12210,0
|
|
20240109,171300,158951630,12210,12210,12210,12210,0
|
|
20240109,171200,158951630,12210,12210,12210,12210,0
|
|
20240109,171100,158951630,12210,12210,12210,12210,0
|
|
20240109,171000,158951630,12210,12210,12210,12210,0
|
|
20240109,170900,158951630,12210,12210,12210,12210,0
|
|
20240109,170800,158951630,12210,12210,12210,12210,412
|
|
20240109,170700,158951630,12210,12210,12210,12210,0
|
|
20240109,170600,158951630,12210,12210,12210,12210,0
|
|
20240109,170500,158951630,12210,12210,12210,12210,0
|
|
20240109,170400,158951630,12210,12210,12210,12210,0
|
|
20240109,170300,158951630,12210,12210,12210,12210,0
|
|
20240109,170200,158951630,12210,12210,12210,12210,0
|
|
20240109,170100,158951630,12210,12210,12210,12210,0
|
|
20240109,170000,158951630,12210,12210,12210,12210,0
|
|
20240109,165900,158951630,12210,12210,12210,12210,0
|
|
20240109,165800,158951630,12210,12210,12210,12210,0
|
|
20240109,165700,158951630,12210,12210,12210,12210,0
|
|
20240109,165600,158951630,12210,12210,12210,12210,0
|
|
20240109,165500,158951630,12210,12210,12210,12210,0
|
|
20240109,165400,158951630,12210,12210,12210,12210,0
|
|
20240109,165300,158951630,12210,12210,12210,12210,0
|
|
20240109,165200,158951630,12210,12210,12210,12210,0
|
|
20240109,165100,158951630,12210,12210,12210,12210,0
|
|
20240109,165000,158951630,12210,12210,12210,12210,0
|
|
20240109,164900,158951630,12210,12210,12210,12210,0
|
|
20240109,164800,158951630,12210,12210,12210,12210,0
|
|
20240109,164700,158951630,12210,12210,12210,12210,0
|
|
20240109,164600,158951630,12210,12210,12210,12210,0
|
|
20240109,164500,158951630,12210,12210,12210,12210,0
|
|
20240109,164400,158951630,12210,12210,12210,12210,0
|
|
20240109,164300,158951630,12210,12210,12210,12210,0
|
|
20240109,164200,158951630,12210,12210,12210,12210,0
|
|
20240109,164100,158951630,12210,12210,12210,12210,0
|
|
20240109,164000,158951630,12210,12210,12210,12210,0
|
|
20240109,163900,158951630,12210,12210,12210,12210,0
|
|
20240109,163800,158951630,12210,12210,12210,12210,412
|
|
20240109,163700,158951630,12210,12210,12210,12210,0
|
|
20240109,163600,158951630,12210,12210,12210,12210,0
|
|
20240109,163500,158951630,12210,12210,12210,12210,0
|
|
20240109,163400,158951630,12210,12210,12210,12210,0
|
|
20240109,163300,158951630,12210,12210,12210,12210,0
|
|
20240109,163200,158951630,12210,12210,12210,12210,0
|
|
20240109,163100,158951630,12210,12210,12210,12210,0
|
|
20240109,163000,158951630,12210,12210,12210,12210,0
|
|
20240109,162900,158951630,12210,12210,12210,12210,0
|
|
20240109,162800,158951630,12210,12210,12210,12210,0
|
|
20240109,162700,158951630,12210,12210,12210,12210,0
|
|
20240109,162600,158951630,12210,12210,12210,12210,0
|
|
20240109,162500,158951630,12210,12210,12210,12210,0
|
|
20240109,162400,158951630,12210,12210,12210,12210,0
|
|
20240109,162300,158951630,12210,12210,12210,12210,0
|
|
20240109,162200,158951630,12210,12210,12210,12210,0
|
|
20240109,162100,158951630,12210,12210,12210,12210,0
|
|
20240109,162000,158951630,12210,12210,12210,12210,0
|
|
20240109,161900,158951630,12210,12210,12210,12210,0
|
|
20240109,161800,158951630,12210,12210,12210,12210,0
|
|
20240109,161700,158951630,12210,12210,12210,12210,0
|
|
20240109,161600,158951630,12210,12210,12210,12210,0
|
|
20240109,161500,158951630,12210,12210,12210,12210,0
|
|
20240109,161400,158951630,12210,12210,12210,12210,0
|
|
20240109,161300,158951630,12210,12210,12210,12210,0
|
|
20240109,161200,158951630,12210,12210,12210,12210,0
|
|
20240109,161100,158951630,12210,12210,12210,12210,0
|
|
20240109,161000,158951630,12210,12210,12210,12210,0
|
|
20240109,160900,158951630,12210,12210,12210,12210,0
|
|
20240109,160800,158951630,12210,12210,12210,12210,412
|
|
20240109,160700,158951630,12210,12210,12210,12210,0
|
|
20240109,160600,158951630,12210,12210,12210,12210,0
|
|
20240109,160500,158951630,12210,12210,12210,12210,0
|
|
20240109,160400,158951630,12210,12210,12210,12210,0
|
|
20240109,160300,158951630,12210,12210,12210,12210,0
|
|
20240109,160200,158951630,12210,12210,12210,12210,0
|
|
20240109,160100,158951630,12210,12210,12210,12210,0
|
|
20240109,160000,158951630,12210,12210,12210,12210,0
|
|
20240109,155900,158951630,12210,12210,12210,12210,0
|
|
20240109,155800,158951630,12210,12210,12210,12210,0
|
|
20240109,155700,158951630,12210,12210,12210,12210,0
|
|
20240109,155600,158951630,12210,12210,12210,12210,0
|
|
20240109,155500,158951630,12210,12210,12210,12210,0
|
|
20240109,155400,158951630,12210,12210,12210,12210,0
|
|
20240109,155300,158951630,12210,12210,12210,12210,0
|
|
20240109,155200,158951630,12210,12210,12210,12210,0
|
|
20240109,155100,158951630,12210,12210,12210,12210,0
|
|
20240109,155000,158951630,12210,12210,12210,12210,0
|
|
20240109,154900,158951630,12210,12210,12210,12210,0
|
|
20240109,154800,158951630,12210,12210,12210,12210,0
|
|
20240109,154700,158951630,12210,12210,12210,12210,0
|
|
20240109,154600,158951630,12210,12210,12210,12210,0
|
|
20240109,154500,158951630,12210,12210,12210,12210,0
|
|
20240109,154400,158951630,12210,12210,12210,12210,0
|
|
20240109,154300,158951630,12210,12210,12210,12210,0
|
|
20240109,154200,158951630,12210,12210,12210,12210,0
|
|
20240109,154100,158951630,12210,12210,12210,12210,0
|
|
20240109,154000,158951630,12210,12210,12210,12210,0
|
|
20240109,153900,158951630,12210,12210,12210,12210,0
|
|
20240109,153800,158951630,12210,12210,12210,12210,412
|
|
20240109,153700,158951630,12210,12210,12210,12210,0
|
|
20240109,153600,158951630,12210,12210,12210,12210,0
|
|
20240109,153500,158951630,12210,12210,12210,12210,0
|
|
20240109,153400,158951630,12210,12210,12210,12210,0
|
|
20240109,153300,158951630,12210,12210,12210,12210,0
|
|
20240109,153200,158951630,12210,12210,12210,12210,0
|
|
20240109,153100,158951630,12210,12210,12210,12210,0
|
|
20240109,153000,158951630,12210,12210,12210,12210,412
|
|
20240109,152900,153921110,12180,12180,12180,12180,0
|
|
20240109,152800,153921110,12180,12180,12180,12180,0
|
|
20240109,152700,153921110,12180,12180,12180,12180,0
|
|
20240109,152600,153921110,12180,12180,12180,12180,0
|
|
20240109,152500,153921110,12180,12180,12180,12180,0
|
|
20240109,152400,153921110,12180,12180,12180,12180,0
|
|
20240109,152300,153921110,12180,12180,12180,12180,0
|
|
20240109,152200,153921110,12180,12180,12180,12180,0
|
|
20240109,152100,153921110,12180,12180,12180,12180,0
|
|
20240109,152000,153921110,12180,12180,12180,12180,0
|
|
20240109,151900,153921110,12180,12210,12210,12180,7
|
|
20240109,151800,153835670,12180,12210,12210,12180,8
|
|
20240109,151700,153738050,12180,12180,12180,12180,0
|
|
20240109,151600,153738050,12180,12180,12180,12180,0
|
|
20240109,151500,153738050,12180,12190,12190,12180,6
|
|
20240109,151400,153664930,12190,12180,12190,12180,3
|
|
20240109,151300,153628370,12180,12180,12180,12180,4
|
|
20240109,151200,153579650,12180,12180,12180,12180,2
|
|
20240109,151100,153555290,12180,12180,12180,12180,3
|
|
20240109,151000,153518750,12180,12180,12180,12180,4
|
|
20240109,150900,153470030,12180,12180,12180,12180,2
|
|
20240109,150800,153445670,12180,12180,12200,12180,7
|
|
20240109,150700,153360370,12180,12180,12180,12180,3
|
|
20240109,150600,153323830,12180,12180,12180,12180,2
|
|
20240109,150500,153299470,12180,12180,12190,12180,3
|
|
20240109,150400,153262920,12180,12180,12180,12180,2
|
|
20240109,150300,153238560,12180,12180,12180,12180,3
|
|
20240109,150200,153202020,12180,12180,12180,12180,4
|
|
20240109,150100,153153300,12180,12180,12180,12180,2
|
|
20240109,150000,153128940,12180,12180,12180,12180,3
|
|
20240109,145900,153092400,12180,12180,12180,12180,12
|
|
20240109,145800,152946240,12170,12170,12170,12170,2
|
|
20240109,145700,152921900,12170,12170,12170,12170,4
|
|
20240109,145600,152873220,12170,12170,12170,12170,2
|
|
20240109,145500,152848880,12170,12170,12170,12170,2
|
|
20240109,145400,152824540,12170,12170,12170,12170,3
|
|
20240109,145300,152788030,12170,12170,12170,12170,2
|
|
20240109,145200,152763690,12170,12170,12170,12170,2
|
|
20240109,145100,152739350,12170,12170,12170,12170,4
|
|
20240109,145000,152690670,12170,12180,12180,12170,44
|
|
20240109,144900,152155030,12170,12170,12180,12170,38
|
|
20240109,144800,151692450,12170,12170,12170,12170,2
|
|
20240109,144700,151668110,12170,12170,12180,12170,5
|
|
20240109,144600,151607240,12170,12170,12170,12170,3
|
|
20240109,144500,151570730,12170,12170,12170,12170,4
|
|
20240109,144400,151522050,12170,12180,12180,12170,31
|
|
20240109,144300,151144480,12170,12170,12170,12170,47
|
|
20240109,144200,150572490,12170,12180,12180,12170,36
|
|
20240109,144100,150134030,12180,12180,12180,12180,63
|
|
20240109,144000,149366690,12180,12180,12180,12180,4
|
|
20240109,143900,149317970,12180,12180,12180,12180,5
|
|
20240109,143800,149257070,12180,12180,12180,12180,20
|
|
20240109,143700,149013470,12180,12180,12180,12180,2
|
|
20240109,143600,148989110,12180,12180,12190,12180,7
|
|
20240109,143500,148903840,12180,12180,12180,12180,19
|
|
20240109,143400,148672420,12180,12180,12180,12180,3
|
|
20240109,143300,148635880,12180,12180,12180,12180,3
|
|
20240109,143200,148599340,12180,12180,12180,12180,4
|
|
20240109,143100,148550620,12180,12180,12180,12180,26
|
|
20240109,143000,148233940,12170,12180,12180,12170,15
|
|
20240109,142900,148051380,12180,12170,12180,12170,4
|
|
20240109,142800,148002670,12230,12230,12230,12230,0
|
|
20240109,142700,148002670,12230,12140,12230,12140,30
|
|
20240109,142600,147638120,12260,12150,12260,12150,676
|
|
20240109,142500,139399960,12140,12140,12140,12140,18
|
|
20240109,142400,139181440,12130,12130,12130,12130,0
|
|
20240109,142300,139181440,12130,12130,12130,12130,21
|
|
20240109,142200,138926710,12120,12120,12120,12120,0
|
|
20240109,142100,138926710,12120,12120,12120,12120,0
|
|
20240109,142000,138926710,12120,12130,12140,12120,217
|
|
20240109,141900,136292500,12130,12120,12130,12120,92
|
|
20240109,141800,135176740,12130,12130,12130,12130,1
|
|
20240109,141700,135164610,12100,12100,12100,12100,19
|
|
20240109,141600,134934710,12090,12110,12110,12090,23
|
|
20240109,141500,134656570,12130,12110,12130,12110,142
|
|
20240109,141400,132934150,12100,12090,12100,12090,179
|
|
20240109,141300,130769890,12100,12100,12130,12090,648
|
|
20240109,141200,122931730,12140,12180,12180,12080,3910
|
|
20240109,141100,75495310,12190,12190,12190,12190,0
|
|
20240109,141000,75495310,12190,12190,12190,12190,1
|
|
20240109,140900,75483120,12190,12190,12190,12190,0
|
|
20240109,140800,75483120,12190,12190,12190,12190,19
|
|
20240109,140700,75251510,12190,12190,12190,12190,16
|
|
20240109,140600,75056470,12190,12190,12190,12190,0
|
|
20240109,140500,75056470,12190,12190,12190,12190,8
|
|
20240109,140400,74958950,12190,12190,12190,12190,0
|
|
20240109,140300,74958950,12190,12190,12190,12190,0
|
|
20240109,140200,74958950,12190,12180,12190,12180,110
|
|
20240109,140100,73618230,12180,12180,12180,12180,0
|
|
20240109,140000,73618230,12180,12180,12180,12180,3
|
|
20240109,135900,73581690,12180,12180,12180,12180,16
|
|
20240109,135800,73386810,12180,12180,12180,12180,0
|
|
20240109,135700,73386810,12180,12180,12180,12180,0
|
|
20240109,135600,73386810,12180,12180,12180,12180,19
|
|
20240109,135500,73155390,12180,12180,12180,12180,0
|
|
20240109,135400,73155390,12180,12180,12180,12180,3
|
|
20240109,135300,73118850,12180,12180,12180,12180,16
|
|
20240109,135200,72923970,12180,12180,12180,12180,0
|
|
20240109,135100,72923970,12180,12180,12180,12180,20
|
|
20240109,135000,72680370,12180,12180,12180,12180,0
|
|
20240109,134900,72680370,12180,12180,12180,12180,0
|
|
20240109,134800,72680370,12180,12180,12180,12180,19
|
|
20240109,134700,72448950,12180,12180,12180,12180,0
|
|
20240109,134600,72448950,12180,12180,12180,12180,0
|
|
20240109,134500,72448950,12180,12180,12190,12180,27
|
|
20240109,134400,72120020,12190,12190,12190,12190,0
|
|
20240109,134300,72120020,12190,12190,12190,12190,0
|
|
20240109,134200,72120020,12190,12190,12190,12190,0
|
|
20240109,134100,72120020,12190,12190,12190,12190,117
|
|
20240109,134000,70693790,12180,12190,12190,12180,6
|
|
20240109,133900,70620660,12200,12200,12200,12200,0
|
|
20240109,133800,70620660,12200,12200,12200,12200,0
|
|
20240109,133700,70620660,12200,12200,12200,12200,1
|
|
20240109,133600,70608460,12200,12200,12200,12200,0
|
|
20240109,133500,70608460,12200,12200,12200,12200,0
|
|
20240109,133400,70608460,12200,12200,12200,12200,0
|
|
20240109,133300,70608460,12200,12200,12200,12200,3
|
|
20240109,133200,70571860,12200,12200,12200,12200,17
|
|
20240109,133100,70364460,12180,12190,12230,12180,622
|
|
20240109,133000,62773730,12180,12190,12190,12180,11
|
|
20240109,132900,62639650,12180,12180,12180,12180,0
|
|
20240109,132800,62639650,12180,12190,12190,12180,20
|
|
20240109,132700,62396040,12180,12180,12180,12180,0
|
|
20240109,132600,62396040,12180,12180,12180,12180,19
|
|
20240109,132500,62164620,12180,12180,12180,12180,0
|
|
20240109,132400,62164620,12180,12180,12180,12180,0
|
|
20240109,132300,62164620,12180,12190,12190,12180,14
|
|
20240109,132200,61993980,12190,12190,12190,12190,0
|
|
20240109,132100,61993980,12190,12190,12190,12190,20
|
|
20240109,132000,61750180,12190,12190,12190,12190,0
|
|
20240109,131900,61750180,12190,12190,12190,12190,0
|
|
20240109,131800,61750180,12190,12190,12190,12190,0
|
|
20240109,131700,61750180,12190,12190,12190,12190,36
|
|
20240109,131600,61311340,12180,12180,12180,12180,0
|
|
20240109,131500,61311340,12180,12180,12180,12180,0
|
|
20240109,131400,61311340,12180,12180,12180,12180,18
|
|
20240109,131300,61092100,12180,12180,12180,12180,0
|
|
20240109,131200,61092100,12180,12180,12190,12180,22
|
|
20240109,131100,60824120,12190,12190,12190,12190,0
|
|
20240109,131000,60824120,12190,12190,12190,12190,0
|
|
20240109,130900,60824120,12190,12190,12190,12190,0
|
|
20240109,130800,60824120,12190,12190,12190,12190,18
|
|
20240109,130700,60604700,12180,12180,12180,12180,0
|
|
20240109,130600,60604700,12180,12180,12180,12180,0
|
|
20240109,130500,60604700,12180,12180,12180,12180,0
|
|
20240109,130400,60604700,12180,12180,12180,12180,0
|
|
20240109,130300,60604700,12180,12190,12190,12180,10
|
|
20240109,130200,60482820,12190,12200,12200,12190,12
|
|
20240109,130100,60336440,12200,12180,12200,12180,73
|
|
20240109,130000,59445960,12180,12180,12180,12180,16
|
|
20240109,125900,59251080,12180,12180,12180,12180,0
|
|
20240109,125800,59251080,12180,12180,12180,12180,90
|
|
20240109,125700,58154880,12190,12180,12190,12180,871
|
|
20240109,125600,47546090,12190,12190,12190,12190,0
|
|
20240109,125500,47546090,12190,12180,12190,12180,23
|
|
20240109,125400,47265920,12190,12190,12190,12190,0
|
|
20240109,125300,47265920,12190,12190,12190,12190,1
|
|
20240109,125200,47253730,12180,12180,12180,12180,19
|
|
20240109,125100,47022310,12190,12190,12190,12190,0
|
|
20240109,125000,47022310,12190,12190,12190,12190,20
|
|
20240109,124900,46778510,12180,12180,12180,12180,20
|
|
20240109,124800,46534910,12180,12180,12180,12180,0
|
|
20240109,124700,46534910,12180,12180,12180,12180,0
|
|
20240109,124600,46534910,12180,12180,12180,12180,28
|
|
20240109,124500,46193870,12190,12190,12190,12190,0
|
|
20240109,124400,46193870,12190,12190,12190,12190,19
|
|
20240109,124300,45962260,12190,12190,12190,12190,30
|
|
20240109,124200,45596560,12180,12180,12180,12180,0
|
|
20240109,124100,45596560,12180,12190,12190,12180,4
|
|
20240109,124000,45547810,12190,12190,12190,12190,0
|
|
20240109,123900,45547810,12190,12190,12190,12190,7
|
|
20240109,123800,45462480,12180,12180,12180,12180,27
|
|
20240109,123700,45133620,12180,12180,12180,12180,0
|
|
20240109,123600,45133620,12180,12180,12180,12180,36
|
|
20240109,123500,44695140,12190,12190,12190,12190,10
|
|
20240109,123400,44573240,12190,12190,12190,12190,0
|
|
20240109,123300,44573240,12190,12190,12190,12190,0
|
|
20240109,123200,44573240,12190,12190,12190,12190,19
|
|
20240109,123100,44341630,12190,12200,12200,12190,30
|
|
20240109,123000,43975920,12190,12190,12190,12190,38
|
|
20240109,122900,43512700,12190,12190,12190,12190,0
|
|
20240109,122800,43512700,12190,12190,12190,12190,0
|
|
20240109,122700,43512700,12190,12190,12190,12190,16
|
|
20240109,122600,43317660,12200,12200,12200,12200,0
|
|
20240109,122500,43317660,12200,12200,12200,12200,0
|
|
20240109,122400,43317660,12200,12200,12200,12200,11
|
|
20240109,122300,43183460,12200,12200,12200,12200,0
|
|
20240109,122200,43183460,12200,12200,12200,12200,0
|
|
20240109,122100,43183460,12200,12200,12200,12200,19
|
|
20240109,122000,42951660,12200,12200,12200,12200,0
|
|
20240109,121900,42951660,12200,12200,12200,12200,0
|
|
20240109,121800,42951660,12200,12200,12200,12200,20
|
|
20240109,121700,42707660,12200,12200,12200,12200,0
|
|
20240109,121600,42707660,12200,12200,12200,12200,18
|
|
20240109,121500,42488060,12200,12200,12200,12200,0
|
|
20240109,121400,42488060,12200,12200,12200,12200,0
|
|
20240109,121300,42488060,12200,12200,12200,12200,19
|
|
20240109,121200,42256260,12200,12200,12200,12200,0
|
|
20240109,121100,42256260,12200,12200,12200,12200,0
|
|
20240109,121000,42256260,12200,12190,12200,12190,38
|
|
20240109,120900,41792850,12190,12190,12190,12190,0
|
|
20240109,120800,41792850,12190,12190,12190,12190,0
|
|
20240109,120700,41792850,12190,12190,12190,12190,19
|
|
20240109,120600,41561240,12200,12200,12200,12200,0
|
|
20240109,120500,41561240,12200,12200,12200,12200,0
|
|
20240109,120400,41561240,12200,12200,12200,12200,13
|
|
20240109,120300,41402640,12190,12190,12190,12190,0
|
|
20240109,120200,41402640,12190,12200,12200,12190,6
|
|
20240109,120100,41329450,12200,12200,12200,12200,0
|
|
20240109,120000,41329450,12200,12200,12200,12200,0
|
|
20240109,115900,41329450,12200,12200,12200,12200,18
|
|
20240109,115800,41109850,12200,12200,12200,12200,0
|
|
20240109,115700,41109850,12200,12190,12200,12190,8
|
|
20240109,115600,41012270,12200,12200,12200,12200,11
|
|
20240109,115500,40878070,12200,12200,12200,12200,0
|
|
20240109,115400,40878070,12200,12200,12200,12200,0
|
|
20240109,115300,40878070,12200,12200,12200,12200,0
|
|
20240109,115200,40878070,12200,12200,12200,12200,0
|
|
20240109,115100,40878070,12200,12190,12200,12190,23
|
|
20240109,115000,40597660,12190,12190,12190,12190,0
|
|
20240109,114900,40597660,12190,12190,12190,12190,0
|
|
20240109,114800,40597660,12190,12180,12190,12180,38
|
|
20240109,114700,40134610,12190,12190,12190,12190,0
|
|
20240109,114600,40134610,12190,12190,12190,12190,0
|
|
20240109,114500,40134610,12190,12190,12190,12190,0
|
|
20240109,114400,40134610,12190,12190,12190,12190,0
|
|
20240109,114300,40134610,12190,12190,12190,12190,2
|
|
20240109,114200,40110230,12190,12190,12190,12190,17
|
|
20240109,114100,39903000,12190,12190,12190,12190,0
|
|
20240109,114000,39903000,12190,12190,12190,12190,0
|
|
20240109,113900,39903000,12190,12190,12190,12190,26
|
|
20240109,113800,39586060,12190,12190,12190,12190,0
|
|
20240109,113700,39586060,12190,12190,12190,12190,16
|
|
20240109,113600,39391020,12200,12200,12200,12200,1
|
|
20240109,113500,39378820,12200,12200,12200,12200,10
|
|
20240109,113400,39256820,12200,12200,12200,12200,2
|
|
20240109,113300,39232420,12250,12250,12250,12250,0
|
|
20240109,113200,39232420,12250,12210,12250,12210,11
|
|
20240109,113100,39097780,12250,12210,12250,12210,310
|
|
20240109,113000,35303820,12210,12210,12210,12210,0
|
|
20240109,112900,35303820,12210,12210,12210,12210,0
|
|
20240109,112800,35303820,12210,12210,12210,12210,0
|
|
20240109,112700,35303820,12210,12210,12210,12210,0
|
|
20240109,112600,35303820,12210,12210,12210,12210,0
|
|
20240109,112500,35303820,12210,12210,12210,12210,21
|
|
20240109,112400,35047410,12210,12210,12210,12210,0
|
|
20240109,112300,35047410,12210,12210,12210,12210,19
|
|
20240109,112200,34815420,12210,12210,12210,12210,0
|
|
20240109,112100,34815420,12210,12210,12210,12210,0
|
|
20240109,112000,34815420,12210,12210,12210,12210,18
|
|
20240109,111900,34595640,12210,12210,12210,12210,0
|
|
20240109,111800,34595640,12210,12210,12210,12210,0
|
|
20240109,111700,34595640,12210,12210,12210,12210,20
|
|
20240109,111600,34351440,12210,12210,12210,12210,0
|
|
20240109,111500,34351440,12210,12210,12210,12210,2
|
|
20240109,111400,34327020,12210,12210,12210,12210,17
|
|
20240109,111300,34119450,12210,12210,12210,12210,0
|
|
20240109,111200,34119450,12210,12200,12210,12200,405
|
|
20240109,111100,29174600,12190,12200,12200,12190,22
|
|
20240109,111000,28906390,12190,12190,12190,12190,0
|
|
20240109,110900,28906390,12190,12190,12190,12190,19
|
|
20240109,110800,28674780,12190,12190,12190,12190,0
|
|
20240109,110700,28674780,12190,12190,12190,12190,17
|
|
20240109,110600,28467550,12190,12190,12190,12190,1
|
|
20240109,110500,28455360,12190,12190,12190,12190,0
|
|
20240109,110400,28455360,12190,12190,12190,12190,0
|
|
20240109,110300,28455360,12190,12180,12190,12180,36
|
|
20240109,110200,28016710,12180,12180,12180,12180,0
|
|
20240109,110100,28016710,12180,12180,12180,12180,0
|
|
20240109,110000,28016710,12180,12180,12180,12180,19
|
|
20240109,105900,27785290,12180,12190,12190,12180,4
|
|
20240109,105800,27736540,12180,12180,12180,12180,0
|
|
20240109,105700,27736540,12180,12180,12180,12180,0
|
|
20240109,105600,27736540,12180,12180,12180,12180,0
|
|
20240109,105500,27736540,12180,12180,12180,12180,18
|
|
20240109,105400,27517300,12180,12180,12180,12180,0
|
|
20240109,105300,27517300,12180,12180,12180,12180,0
|
|
20240109,105200,27517300,12180,12180,12190,12180,23
|
|
20240109,105100,27237130,12180,12180,12180,12180,0
|
|
20240109,105000,27237130,12180,12180,12180,12180,0
|
|
20240109,104900,27237130,12180,12180,12180,12180,19
|
|
20240109,104800,27005710,12190,12190,12190,12190,0
|
|
20240109,104700,27005710,12190,12190,12190,12190,1
|
|
20240109,104600,26993520,12180,12180,12180,12180,20
|
|
20240109,104500,26749920,12180,12180,12180,12180,0
|
|
20240109,104400,26749920,12180,12180,12180,12180,0
|
|
20240109,104300,26749920,12180,12180,12180,12180,19
|
|
20240109,104200,26518500,12180,12180,12180,12180,176
|
|
20240109,104100,24374820,12180,12200,12200,12180,1020
|
|
20240109,104000,11943370,12200,12200,12200,12200,0
|
|
20240109,103900,11943370,12200,12200,12200,12200,0
|
|
20240109,103800,11943370,12200,12200,12200,12200,19
|
|
20240109,103700,11711570,12200,12200,12200,12200,0
|
|
20240109,103600,11711570,12200,12200,12200,12200,0
|
|
20240109,103500,11711570,12200,12200,12200,12200,19
|
|
20240109,103400,11479770,12200,12200,12200,12200,0
|
|
20240109,103300,11479770,12200,12200,12200,12200,2
|
|
20240109,103200,11455370,12200,12200,12200,12200,16
|
|
20240109,103100,11260170,12200,12200,12200,12200,53
|
|
20240109,103000,10613570,12200,12200,12200,12200,12
|
|
20240109,102900,10467170,12200,12200,12200,12200,19
|
|
20240109,102800,10235370,12210,12210,12210,12210,0
|
|
20240109,102700,10235370,12210,12210,12210,12210,0
|
|
20240109,102600,10235370,12210,12210,12210,12210,0
|
|
20240109,102500,10235370,12210,12210,12210,12210,0
|
|
20240109,102400,10235370,12210,12210,12210,12210,19
|
|
20240109,102300,10003380,12220,12220,12220,12220,2
|
|
20240109,102200,9978940,12210,12210,12210,12210,0
|
|
20240109,102100,9978940,12210,12210,12210,12210,64
|
|
20240109,102000,9197500,12200,12200,12200,12200,0
|
|
20240109,101900,9197500,12200,12200,12200,12200,0
|
|
20240109,101800,9197500,12200,12200,12200,12200,19
|
|
20240109,101700,8965700,12200,12200,12200,12200,0
|
|
20240109,101600,8965700,12200,12200,12200,12200,0
|
|
20240109,101500,8965700,12200,12200,12200,12200,20
|
|
20240109,101400,8721700,12200,12200,12200,12200,10
|
|
20240109,101300,8599700,12200,12200,12200,12200,0
|
|
20240109,101200,8599700,12200,12200,12200,12200,0
|
|
20240109,101100,8599700,12200,12200,12200,12200,0
|
|
20240109,101000,8599700,12200,12210,12210,12200,19
|
|
20240109,100900,8367740,12210,12210,12210,12210,0
|
|
20240109,100800,8367740,12210,12210,12210,12210,0
|
|
20240109,100700,8367740,12210,12210,12210,12210,19
|
|
20240109,100600,8135750,12210,12210,12210,12210,0
|
|
20240109,100500,8135750,12210,12210,12210,12210,1
|
|
20240109,100400,8123540,12210,12210,12210,12210,34
|
|
20240109,100300,7708400,12200,12200,12200,12200,0
|
|
20240109,100200,7708400,12200,12200,12200,12200,3
|
|
20240109,100100,7671800,12200,12200,12200,12200,16
|
|
20240109,100000,7476600,12200,12200,12200,12200,0
|
|
20240109,095900,7476600,12200,12200,12200,12200,23
|
|
20240109,095800,7196000,12200,12200,12200,12200,0
|
|
20240109,095700,7196000,12200,12200,12200,12200,0
|
|
20240109,095600,7196000,12200,12200,12200,12200,16
|
|
20240109,095500,7000800,12210,12210,12210,12210,0
|
|
20240109,095400,7000800,12210,12210,12210,12210,0
|
|
20240109,095300,7000800,12210,12210,12210,12210,2
|
|
20240109,095200,6976380,12220,12220,12220,12220,0
|
|
20240109,095100,6976380,12220,12220,12220,12220,0
|
|
20240109,095000,6976380,12220,12220,12220,12220,7
|
|
20240109,094900,6890840,12220,12220,12220,12220,0
|
|
20240109,094800,6890840,12220,12220,12220,12220,33
|
|
20240109,094700,6487580,12220,12220,12220,12220,0
|
|
20240109,094600,6487580,12220,12220,12220,12220,0
|
|
20240109,094500,6487580,12220,12220,12220,12220,17
|
|
20240109,094400,6279840,12230,12230,12230,12230,0
|
|
20240109,094300,6279840,12230,12230,12230,12230,0
|
|
20240109,094200,6279840,12230,12230,12230,12230,23
|
|
20240109,094100,5998550,12230,12230,12230,12230,0
|
|
20240109,094000,5998550,12230,12230,12230,12230,0
|
|
20240109,093900,5998550,12230,12230,12230,12230,16
|
|
20240109,093800,5802870,12240,12240,12240,12240,0
|
|
20240109,093700,5802870,12240,12240,12240,12240,0
|
|
20240109,093600,5802870,12240,12240,12240,12240,1
|
|
20240109,093500,5790630,12270,12270,12270,12270,69
|
|
20240109,093400,4944000,12280,12280,12280,12280,20
|
|
20240109,093300,4698400,12270,12270,12270,12270,0
|
|
20240109,093200,4698400,12270,12270,12270,12270,0
|
|
20240109,093100,4698400,12270,12230,12290,12230,200
|
|
20240109,093000,2243290,12240,12240,12240,12240,5
|
|
20240109,092900,2182090,12230,12230,12230,12230,0
|
|
20240109,092800,2182090,12230,12240,12240,12230,11
|
|
20240109,092700,2047460,12240,12240,12240,12240,0
|
|
20240109,092600,2047460,12240,12240,12240,12240,0
|
|
20240109,092500,2047460,12240,12240,12240,12240,19
|
|
20240109,092400,1814900,12230,12230,12230,12230,0
|
|
20240109,092300,1814900,12230,12230,12230,12230,19
|
|
20240109,092200,1582530,12230,12230,12230,12230,0
|
|
20240109,092100,1582530,12230,12230,12230,12230,0
|
|
20240109,092000,1582530,12230,12230,12230,12230,20
|
|
20240109,091900,1337930,12240,12240,12240,12240,7
|
|
20240109,091800,1252250,12240,12240,12240,12240,4
|
|
20240109,091700,1203290,12220,12240,12300,12220,87
|
|
20240109,091600,135020,12240,12240,12240,12240,2
|
|
20240109,091500,110540,12220,12220,12220,12220,0
|
|
20240109,091400,110540,12220,12220,12220,12220,0
|
|
20240109,091300,110540,12220,12220,12220,12220,0
|
|
20240109,091200,110540,12220,12220,12220,12220,0
|
|
20240109,091100,110540,12220,12220,12220,12220,0
|
|
20240109,091000,110540,12220,12220,12220,12220,0
|
|
20240109,090900,110540,12220,12220,12220,12220,0
|
|
20240109,090800,110540,12220,12220,12220,12220,0
|
|
20240109,090700,110540,12220,12220,12220,12220,0
|
|
20240109,090600,110540,12220,12220,12220,12220,1
|
|
20240109,090500,98320,12290,12290,12290,12290,0
|
|
20240109,090400,98320,12290,12290,12290,12290,0
|
|
20240109,090300,98320,12290,12290,12290,12290,0
|
|
20240109,090200,98320,12290,12290,12290,12290,0
|
|
20240109,090100,98320,12290,12290,12290,12290,0
|
|
20240109,090000,98320,12290,12290,12290,12290,8
|