581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183800,81541560,12240,12240,12240,12240,207
|
|
20240116,183700,81541560,12240,12240,12240,12240,0
|
|
20240116,183600,81541560,12240,12240,12240,12240,0
|
|
20240116,183500,81541560,12240,12240,12240,12240,0
|
|
20240116,183400,81541560,12240,12240,12240,12240,0
|
|
20240116,183300,81541560,12240,12240,12240,12240,0
|
|
20240116,183200,81541560,12240,12240,12240,12240,0
|
|
20240116,183100,81541560,12240,12240,12240,12240,0
|
|
20240116,183000,81541560,12240,12240,12240,12240,0
|
|
20240116,182900,81541560,12240,12240,12240,12240,0
|
|
20240116,182800,81541560,12240,12240,12240,12240,0
|
|
20240116,182700,81541560,12240,12240,12240,12240,0
|
|
20240116,182600,81541560,12240,12240,12240,12240,0
|
|
20240116,182500,81541560,12240,12240,12240,12240,0
|
|
20240116,182400,81541560,12240,12240,12240,12240,0
|
|
20240116,182300,81541560,12240,12240,12240,12240,0
|
|
20240116,182200,81541560,12240,12240,12240,12240,0
|
|
20240116,182100,81541560,12240,12240,12240,12240,0
|
|
20240116,182000,81541560,12240,12240,12240,12240,0
|
|
20240116,181900,81541560,12240,12240,12240,12240,0
|
|
20240116,181800,81541560,12240,12240,12240,12240,0
|
|
20240116,181700,81541560,12240,12240,12240,12240,0
|
|
20240116,181600,81541560,12240,12240,12240,12240,0
|
|
20240116,181500,81541560,12240,12240,12240,12240,0
|
|
20240116,181400,81541560,12240,12240,12240,12240,0
|
|
20240116,181300,81541560,12240,12240,12240,12240,0
|
|
20240116,181200,81541560,12240,12240,12240,12240,0
|
|
20240116,181100,81541560,12240,12240,12240,12240,0
|
|
20240116,181000,81541560,12240,12240,12240,12240,0
|
|
20240116,180900,81541560,12240,12240,12240,12240,0
|
|
20240116,180800,81541560,12240,12240,12240,12240,207
|
|
20240116,180700,81541560,12240,12240,12240,12240,0
|
|
20240116,180600,81541560,12240,12240,12240,12240,0
|
|
20240116,180500,81541560,12240,12240,12240,12240,0
|
|
20240116,180400,81541560,12240,12240,12240,12240,0
|
|
20240116,180300,81541560,12240,12240,12240,12240,0
|
|
20240116,180200,81541560,12240,12240,12240,12240,0
|
|
20240116,180100,81541560,12240,12240,12240,12240,0
|
|
20240116,180000,81541560,12240,12240,12240,12240,0
|
|
20240116,175900,81541560,12240,12240,12240,12240,0
|
|
20240116,175800,81541560,12240,12240,12240,12240,0
|
|
20240116,175700,81541560,12240,12240,12240,12240,0
|
|
20240116,175600,81541560,12240,12240,12240,12240,0
|
|
20240116,175500,81541560,12240,12240,12240,12240,0
|
|
20240116,175400,81541560,12240,12240,12240,12240,0
|
|
20240116,175300,81541560,12240,12240,12240,12240,0
|
|
20240116,175200,81541560,12240,12240,12240,12240,0
|
|
20240116,175100,81541560,12240,12240,12240,12240,0
|
|
20240116,175000,81541560,12240,12240,12240,12240,0
|
|
20240116,174900,81541560,12240,12240,12240,12240,0
|
|
20240116,174800,81541560,12240,12240,12240,12240,0
|
|
20240116,174700,81541560,12240,12240,12240,12240,0
|
|
20240116,174600,81541560,12240,12240,12240,12240,0
|
|
20240116,174500,81541560,12240,12240,12240,12240,0
|
|
20240116,174400,81541560,12240,12240,12240,12240,0
|
|
20240116,174300,81541560,12240,12240,12240,12240,0
|
|
20240116,174200,81541560,12240,12240,12240,12240,0
|
|
20240116,174100,81541560,12240,12240,12240,12240,0
|
|
20240116,174000,81541560,12240,12240,12240,12240,0
|
|
20240116,173900,81541560,12240,12240,12240,12240,0
|
|
20240116,173800,81541560,12240,12240,12240,12240,207
|
|
20240116,173700,81541560,12240,12240,12240,12240,0
|
|
20240116,173600,81541560,12240,12240,12240,12240,0
|
|
20240116,173500,81541560,12240,12240,12240,12240,0
|
|
20240116,173400,81541560,12240,12240,12240,12240,0
|
|
20240116,173300,81541560,12240,12240,12240,12240,0
|
|
20240116,173200,81541560,12240,12240,12240,12240,0
|
|
20240116,173100,81541560,12240,12240,12240,12240,0
|
|
20240116,173000,81541560,12240,12240,12240,12240,0
|
|
20240116,172900,81541560,12240,12240,12240,12240,0
|
|
20240116,172800,81541560,12240,12240,12240,12240,0
|
|
20240116,172700,81541560,12240,12240,12240,12240,0
|
|
20240116,172600,81541560,12240,12240,12240,12240,0
|
|
20240116,172500,81541560,12240,12240,12240,12240,0
|
|
20240116,172400,81541560,12240,12240,12240,12240,0
|
|
20240116,172300,81541560,12240,12240,12240,12240,0
|
|
20240116,172200,81541560,12240,12240,12240,12240,0
|
|
20240116,172100,81541560,12240,12240,12240,12240,0
|
|
20240116,172000,81541560,12240,12240,12240,12240,0
|
|
20240116,171900,81541560,12240,12240,12240,12240,0
|
|
20240116,171800,81541560,12240,12240,12240,12240,0
|
|
20240116,171700,81541560,12240,12240,12240,12240,0
|
|
20240116,171600,81541560,12240,12240,12240,12240,0
|
|
20240116,171500,81541560,12240,12240,12240,12240,0
|
|
20240116,171400,81541560,12240,12240,12240,12240,0
|
|
20240116,171300,81541560,12240,12240,12240,12240,0
|
|
20240116,171200,81541560,12240,12240,12240,12240,0
|
|
20240116,171100,81541560,12240,12240,12240,12240,0
|
|
20240116,171000,81541560,12240,12240,12240,12240,0
|
|
20240116,170900,81541560,12240,12240,12240,12240,0
|
|
20240116,170800,81541560,12240,12240,12240,12240,207
|
|
20240116,170700,81541560,12240,12240,12240,12240,0
|
|
20240116,170600,81541560,12240,12240,12240,12240,0
|
|
20240116,170500,81541560,12240,12240,12240,12240,0
|
|
20240116,170400,81541560,12240,12240,12240,12240,0
|
|
20240116,170300,81541560,12240,12240,12240,12240,0
|
|
20240116,170200,81541560,12240,12240,12240,12240,0
|
|
20240116,170100,81541560,12240,12240,12240,12240,0
|
|
20240116,170000,81541560,12240,12240,12240,12240,0
|
|
20240116,165900,81541560,12240,12240,12240,12240,0
|
|
20240116,165800,81541560,12240,12240,12240,12240,0
|
|
20240116,165700,81541560,12240,12240,12240,12240,0
|
|
20240116,165600,81541560,12240,12240,12240,12240,0
|
|
20240116,165500,81541560,12240,12240,12240,12240,0
|
|
20240116,165400,81541560,12240,12240,12240,12240,0
|
|
20240116,165300,81541560,12240,12240,12240,12240,0
|
|
20240116,165200,81541560,12240,12240,12240,12240,0
|
|
20240116,165100,81541560,12240,12240,12240,12240,0
|
|
20240116,165000,81541560,12240,12240,12240,12240,0
|
|
20240116,164900,81541560,12240,12240,12240,12240,0
|
|
20240116,164800,81541560,12240,12240,12240,12240,0
|
|
20240116,164700,81541560,12240,12240,12240,12240,0
|
|
20240116,164600,81541560,12240,12240,12240,12240,0
|
|
20240116,164500,81541560,12240,12240,12240,12240,0
|
|
20240116,164400,81541560,12240,12240,12240,12240,0
|
|
20240116,164300,81541560,12240,12240,12240,12240,0
|
|
20240116,164200,81541560,12240,12240,12240,12240,0
|
|
20240116,164100,81541560,12240,12240,12240,12240,0
|
|
20240116,164000,81541560,12240,12240,12240,12240,0
|
|
20240116,163900,81541560,12240,12240,12240,12240,0
|
|
20240116,163800,81541560,12240,12240,12240,12240,207
|
|
20240116,163700,81541560,12240,12240,12240,12240,0
|
|
20240116,163600,81541560,12240,12240,12240,12240,0
|
|
20240116,163500,81541560,12240,12240,12240,12240,0
|
|
20240116,163400,81541560,12240,12240,12240,12240,0
|
|
20240116,163300,81541560,12240,12240,12240,12240,0
|
|
20240116,163200,81541560,12240,12240,12240,12240,0
|
|
20240116,163100,81541560,12240,12240,12240,12240,0
|
|
20240116,163000,81541560,12240,12240,12240,12240,0
|
|
20240116,162900,81541560,12240,12240,12240,12240,0
|
|
20240116,162800,81541560,12240,12240,12240,12240,0
|
|
20240116,162700,81541560,12240,12240,12240,12240,0
|
|
20240116,162600,81541560,12240,12240,12240,12240,0
|
|
20240116,162500,81541560,12240,12240,12240,12240,0
|
|
20240116,162400,81541560,12240,12240,12240,12240,0
|
|
20240116,162300,81541560,12240,12240,12240,12240,0
|
|
20240116,162200,81541560,12240,12240,12240,12240,0
|
|
20240116,162100,81541560,12240,12240,12240,12240,0
|
|
20240116,162000,81541560,12240,12240,12240,12240,0
|
|
20240116,161900,81541560,12240,12240,12240,12240,0
|
|
20240116,161800,81541560,12240,12240,12240,12240,0
|
|
20240116,161700,81541560,12240,12240,12240,12240,0
|
|
20240116,161600,81541560,12240,12240,12240,12240,0
|
|
20240116,161500,81541560,12240,12240,12240,12240,0
|
|
20240116,161400,81541560,12240,12240,12240,12240,0
|
|
20240116,161300,81541560,12240,12240,12240,12240,0
|
|
20240116,161200,81541560,12240,12240,12240,12240,0
|
|
20240116,161100,81541560,12240,12240,12240,12240,0
|
|
20240116,161000,81541560,12240,12240,12240,12240,0
|
|
20240116,160900,81541560,12240,12240,12240,12240,0
|
|
20240116,160800,81541560,12240,12240,12240,12240,207
|
|
20240116,160700,81541560,12240,12240,12240,12240,0
|
|
20240116,160600,81541560,12240,12240,12240,12240,0
|
|
20240116,160500,81541560,12240,12240,12240,12240,0
|
|
20240116,160400,81541560,12240,12240,12240,12240,0
|
|
20240116,160300,81541560,12240,12240,12240,12240,0
|
|
20240116,160200,81541560,12240,12240,12240,12240,0
|
|
20240116,160100,81541560,12240,12240,12240,12240,0
|
|
20240116,160000,81541560,12240,12240,12240,12240,0
|
|
20240116,155900,81541560,12240,12240,12240,12240,0
|
|
20240116,155800,81541560,12240,12240,12240,12240,0
|
|
20240116,155700,81541560,12240,12240,12240,12240,0
|
|
20240116,155600,81541560,12240,12240,12240,12240,0
|
|
20240116,155500,81541560,12240,12240,12240,12240,0
|
|
20240116,155400,81541560,12240,12240,12240,12240,0
|
|
20240116,155300,81541560,12240,12240,12240,12240,0
|
|
20240116,155200,81541560,12240,12240,12240,12240,0
|
|
20240116,155100,81541560,12240,12240,12240,12240,0
|
|
20240116,155000,81541560,12240,12240,12240,12240,0
|
|
20240116,154900,81541560,12240,12240,12240,12240,0
|
|
20240116,154800,81541560,12240,12240,12240,12240,0
|
|
20240116,154700,81541560,12240,12240,12240,12240,0
|
|
20240116,154600,81541560,12240,12240,12240,12240,0
|
|
20240116,154500,81541560,12240,12240,12240,12240,0
|
|
20240116,154400,81541560,12240,12240,12240,12240,0
|
|
20240116,154300,81541560,12240,12240,12240,12240,0
|
|
20240116,154200,81541560,12240,12240,12240,12240,0
|
|
20240116,154100,81541560,12240,12240,12240,12240,0
|
|
20240116,154000,81541560,12240,12240,12240,12240,0
|
|
20240116,153900,81541560,12240,12240,12240,12240,0
|
|
20240116,153800,81541560,12240,12240,12240,12240,207
|
|
20240116,153700,81541560,12240,12240,12240,12240,0
|
|
20240116,153600,81541560,12240,12240,12240,12240,0
|
|
20240116,153500,81541560,12240,12240,12240,12240,0
|
|
20240116,153400,81541560,12240,12240,12240,12240,0
|
|
20240116,153300,81541560,12240,12240,12240,12240,0
|
|
20240116,153200,81541560,12240,12240,12240,12240,0
|
|
20240116,153100,81541560,12240,12240,12240,12240,0
|
|
20240116,153000,81541560,12240,12240,12240,12240,207
|
|
20240116,152900,79007880,12220,12220,12220,12220,0
|
|
20240116,152800,79007880,12220,12220,12220,12220,0
|
|
20240116,152700,79007880,12220,12220,12220,12220,0
|
|
20240116,152600,79007880,12220,12220,12220,12220,0
|
|
20240116,152500,79007880,12220,12220,12220,12220,0
|
|
20240116,152400,79007880,12220,12220,12220,12220,0
|
|
20240116,152300,79007880,12220,12220,12220,12220,0
|
|
20240116,152200,79007880,12220,12220,12220,12220,0
|
|
20240116,152100,79007880,12220,12220,12220,12220,0
|
|
20240116,152000,79007880,12220,12220,12220,12220,0
|
|
20240116,151900,79007880,12220,12240,12240,12220,3
|
|
20240116,151800,78971180,12220,12240,12240,12220,14
|
|
20240116,151700,78799860,12240,12240,12240,12240,0
|
|
20240116,151600,78799860,12240,12240,12240,12240,0
|
|
20240116,151500,78799860,12240,12240,12240,12240,0
|
|
20240116,151400,78799860,12240,12240,12240,12240,0
|
|
20240116,151300,78799860,12240,12240,12240,12240,1
|
|
20240116,151200,78787620,12220,12220,12220,12220,0
|
|
20240116,151100,78787620,12220,12220,12220,12220,0
|
|
20240116,151000,78787620,12220,12220,12220,12220,1
|
|
20240116,150900,78775400,12220,12220,12220,12220,0
|
|
20240116,150800,78775400,12220,12220,12220,12220,4
|
|
20240116,150700,78726520,12220,12220,12220,12220,0
|
|
20240116,150600,78726520,12220,12220,12220,12220,1
|
|
20240116,150500,78714300,12220,12220,12220,12220,10
|
|
20240116,150400,78592100,12230,12230,12230,12230,0
|
|
20240116,150300,78592100,12230,12230,12230,12230,0
|
|
20240116,150200,78592100,12230,12230,12230,12230,13
|
|
20240116,150100,78433110,12230,12230,12230,12230,0
|
|
20240116,150000,78433110,12230,12230,12230,12230,0
|
|
20240116,145900,78433110,12230,12230,12230,12230,4
|
|
20240116,145800,78384190,12230,12230,12230,12230,0
|
|
20240116,145700,78384190,12230,12230,12230,12230,0
|
|
20240116,145600,78384190,12230,12230,12230,12230,0
|
|
20240116,145500,78384190,12230,12230,12230,12230,3
|
|
20240116,145400,78347500,12210,12200,12210,12190,9
|
|
20240116,145300,78237720,12190,12190,12190,12190,0
|
|
20240116,145200,78237720,12190,12190,12190,12190,0
|
|
20240116,145100,78237720,12190,12190,12190,12190,0
|
|
20240116,145000,78237720,12190,12190,12190,12190,14
|
|
20240116,144900,78067060,12200,12190,12200,12190,36
|
|
20240116,144800,77628030,12190,12190,12190,12190,0
|
|
20240116,144700,77628030,12190,12190,12190,12190,0
|
|
20240116,144600,77628030,12190,12190,12190,12190,16
|
|
20240116,144500,77432990,12200,12200,12200,12200,1
|
|
20240116,144400,77420790,12200,12200,12200,12200,17
|
|
20240116,144300,77213390,12240,12240,12240,12210,65
|
|
20240116,144200,76417970,12210,12210,12240,12210,76
|
|
20240116,144100,75488090,12210,12210,12210,12210,18
|
|
20240116,144000,75268310,12210,12230,12240,12210,42
|
|
20240116,143900,74754520,12210,12210,12210,12210,0
|
|
20240116,143800,74754520,12210,12230,12230,12210,2
|
|
20240116,143700,74730080,12240,12240,12240,12240,0
|
|
20240116,143600,74730080,12240,12230,12240,12230,11
|
|
20240116,143500,74595520,12200,12200,12200,12200,19
|
|
20240116,143400,74363720,12210,12210,12210,12210,2
|
|
20240116,143300,74339300,12230,12210,12230,12210,19
|
|
20240116,143200,74107130,12210,12210,12210,12210,9
|
|
20240116,143100,73997240,12210,12210,12210,12210,0
|
|
20240116,143000,73997240,12210,12210,12230,12210,44
|
|
20240116,142900,73459480,12210,12210,12210,12210,3
|
|
20240116,142800,73422850,12210,12210,12210,12210,11
|
|
20240116,142700,73288540,12230,12210,12230,12210,69
|
|
20240116,142600,72445330,12210,12210,12210,12210,16
|
|
20240116,142500,72249970,12210,12210,12210,12210,0
|
|
20240116,142400,72249970,12210,12210,12210,12210,0
|
|
20240116,142300,72249970,12210,12210,12210,12210,19
|
|
20240116,142200,72017980,12210,12210,12210,12210,0
|
|
20240116,142100,72017980,12210,12210,12210,12210,0
|
|
20240116,142000,72017980,12210,12240,12240,12210,20
|
|
20240116,141900,71773750,12220,12220,12220,12220,12
|
|
20240116,141800,71627110,12210,12210,12210,12210,0
|
|
20240116,141700,71627110,12210,12210,12210,12210,20
|
|
20240116,141600,71382910,12220,12220,12220,12220,0
|
|
20240116,141500,71382910,12220,12220,12220,12220,0
|
|
20240116,141400,71382910,12220,12220,12220,12220,6
|
|
20240116,141300,71309590,12220,12220,12220,12220,0
|
|
20240116,141200,71309590,12220,12220,12240,12210,55
|
|
20240116,141100,70637000,12230,12230,12230,12230,0
|
|
20240116,141000,70637000,12230,12230,12230,12230,0
|
|
20240116,140900,70637000,12230,12230,12230,12230,3
|
|
20240116,140800,70600310,12230,12230,12240,12210,72
|
|
20240116,140700,69719660,12200,12200,12200,12200,0
|
|
20240116,140600,69719660,12200,12200,12200,12200,19
|
|
20240116,140500,69487860,12200,12200,12200,12200,0
|
|
20240116,140400,69487860,12200,12200,12200,12200,0
|
|
20240116,140300,69487860,12200,12200,12200,12200,19
|
|
20240116,140200,69256060,12200,12220,12230,12200,187
|
|
20240116,140100,66969270,12200,12200,12200,12200,29
|
|
20240116,140000,66615470,12200,12220,12220,12200,50
|
|
20240116,135900,66005010,12230,12230,12230,12230,1
|
|
20240116,135800,65992780,12230,12220,12230,12220,10
|
|
20240116,135700,65870490,12200,12200,12200,12200,19
|
|
20240116,135600,65638690,12200,12200,12200,12200,0
|
|
20240116,135500,65638690,12200,12200,12200,12200,0
|
|
20240116,135400,65638690,12200,12200,12200,12200,18
|
|
20240116,135300,65419090,12230,12230,12230,12230,0
|
|
20240116,135200,65419090,12230,12200,12230,12200,38
|
|
20240116,135100,64954660,12200,12200,12200,12200,16
|
|
20240116,135000,64759460,12200,12200,12200,12200,0
|
|
20240116,134900,64759460,12200,12200,12200,12200,0
|
|
20240116,134800,64759460,12200,12200,12200,12200,20
|
|
20240116,134700,64515460,12200,12200,12200,12200,0
|
|
20240116,134600,64515460,12200,12200,12200,12200,0
|
|
20240116,134500,64515460,12200,12200,12200,12200,19
|
|
20240116,134400,64283660,12200,12200,12200,12200,0
|
|
20240116,134300,64283660,12200,12200,12200,12200,23
|
|
20240116,134200,64003060,12200,12200,12200,12200,0
|
|
20240116,134100,64003060,12200,12200,12200,12200,0
|
|
20240116,134000,64003060,12200,12200,12200,12200,16
|
|
20240116,133900,63807860,12210,12210,12210,12210,0
|
|
20240116,133800,63807860,12210,12210,12210,12210,0
|
|
20240116,133700,63807860,12210,12210,12210,12210,7
|
|
20240116,133600,63722390,12210,12210,12210,12210,0
|
|
20240116,133500,63722390,12210,12210,12210,12210,0
|
|
20240116,133400,63722390,12210,12210,12210,12210,25
|
|
20240116,133300,63417140,12230,12230,12230,12230,37
|
|
20240116,133200,62964630,12210,12210,12210,12210,0
|
|
20240116,133100,62964630,12210,12210,12210,12210,19
|
|
20240116,133000,62732640,12210,12210,12210,12210,0
|
|
20240116,132900,62732640,12210,12210,12210,12210,0
|
|
20240116,132800,62732640,12210,12210,12210,12210,20
|
|
20240116,132700,62488440,12210,12210,12210,12210,1
|
|
20240116,132600,62476230,12210,12210,12210,12210,1
|
|
20240116,132500,62464020,12210,12210,12210,12210,19
|
|
20240116,132400,62232030,12210,12210,12210,12210,0
|
|
20240116,132300,62232030,12210,12210,12210,12210,0
|
|
20240116,132200,62232030,12210,12210,12210,12210,19
|
|
20240116,132100,62000040,12210,12230,12230,12210,228
|
|
20240116,132000,59211920,12200,12200,12200,12200,3
|
|
20240116,131900,59175320,12200,12200,12200,12200,16
|
|
20240116,131800,58980120,12200,12200,12200,12200,0
|
|
20240116,131700,58980120,12200,12200,12200,12200,0
|
|
20240116,131600,58980120,12200,12200,12200,12200,19
|
|
20240116,131500,58748320,12200,12200,12200,12200,0
|
|
20240116,131400,58748320,12200,12200,12200,12200,0
|
|
20240116,131300,58748320,12200,12200,12200,12200,19
|
|
20240116,131200,58516520,12200,12200,12200,12200,0
|
|
20240116,131100,58516520,12200,12200,12200,12200,18
|
|
20240116,131000,58296920,12200,12200,12200,12200,0
|
|
20240116,130900,58296920,12200,12200,12200,12200,0
|
|
20240116,130800,58296920,12200,12200,12200,12200,20
|
|
20240116,130700,58052920,12200,12200,12200,12200,0
|
|
20240116,130600,58052920,12200,12200,12200,12200,0
|
|
20240116,130500,58052920,12200,12200,12200,12200,19
|
|
20240116,130400,57821120,12200,12200,12200,12200,0
|
|
20240116,130300,57821120,12200,12200,12200,12200,0
|
|
20240116,130200,57821120,12200,12230,12240,12200,72
|
|
20240116,130100,56940930,12230,12210,12230,12210,160
|
|
20240116,130000,54984150,12210,12210,12210,12210,2
|
|
20240116,125900,54959730,12200,12200,12200,12200,19
|
|
20240116,125800,54727930,12200,12200,12200,12200,0
|
|
20240116,125700,54727930,12200,12200,12200,12200,0
|
|
20240116,125600,54727930,12200,12200,12200,12200,19
|
|
20240116,125500,54496130,12200,12200,12200,12200,0
|
|
20240116,125400,54496130,12200,12200,12200,12200,0
|
|
20240116,125300,54496130,12200,12200,12200,12200,19
|
|
20240116,125200,54264330,12200,12200,12200,12200,0
|
|
20240116,125100,54264330,12200,12200,12200,12200,0
|
|
20240116,125000,54264330,12200,12200,12200,12200,19
|
|
20240116,124900,54032530,12200,12200,12200,12200,0
|
|
20240116,124800,54032530,12200,12200,12200,12200,0
|
|
20240116,124700,54032530,12200,12200,12200,12200,20
|
|
20240116,124600,53788530,12200,12200,12200,12200,0
|
|
20240116,124500,53788530,12200,12200,12200,12200,0
|
|
20240116,124400,53788530,12200,12200,12200,12200,19
|
|
20240116,124300,53556730,12200,12230,12230,12200,125
|
|
20240116,124200,52028010,12200,12200,12200,12200,19
|
|
20240116,124100,51796210,12200,12200,12200,12200,0
|
|
20240116,124000,51796210,12200,12200,12200,12200,0
|
|
20240116,123900,51796210,12200,12200,12200,12200,19
|
|
20240116,123800,51564410,12200,12200,12200,12200,0
|
|
20240116,123700,51564410,12200,12200,12200,12200,0
|
|
20240116,123600,51564410,12200,12200,12200,12200,19
|
|
20240116,123500,51332610,12200,12200,12200,12200,0
|
|
20240116,123400,51332610,12200,12200,12200,12200,0
|
|
20240116,123300,51332610,12200,12200,12200,12200,19
|
|
20240116,123200,51100810,12200,12200,12200,12200,0
|
|
20240116,123100,51100810,12200,12200,12200,12200,0
|
|
20240116,123000,51100810,12200,12200,12200,12200,19
|
|
20240116,122900,50869010,12200,12200,12200,12200,0
|
|
20240116,122800,50869010,12200,12210,12230,12200,121
|
|
20240116,122700,49391290,12200,12200,12200,12200,17
|
|
20240116,122600,49183890,12200,12200,12200,12200,0
|
|
20240116,122500,49183890,12200,12200,12200,12200,0
|
|
20240116,122400,49183890,12200,12200,12200,12200,16
|
|
20240116,122300,48988690,12200,12200,12200,12200,145
|
|
20240116,122200,47219690,12200,12200,12200,12200,238
|
|
20240116,122100,44316090,12200,12200,12200,12200,88
|
|
20240116,122000,43242490,12200,12200,12200,12200,0
|
|
20240116,121900,43242490,12200,12200,12200,12200,3
|
|
20240116,121800,43205890,12200,12200,12200,12200,16
|
|
20240116,121700,43010690,12200,12200,12200,12200,261
|
|
20240116,121600,39826490,12200,12200,12200,12200,3
|
|
20240116,121500,39789890,12200,12200,12200,12200,19
|
|
20240116,121400,39558090,12190,12190,12190,12190,47
|
|
20240116,121300,38985160,12190,12200,12200,12190,9
|
|
20240116,121200,38875370,12190,12190,12190,12190,19
|
|
20240116,121100,38643760,12190,12190,12190,12190,0
|
|
20240116,121000,38643760,12190,12190,12190,12190,19
|
|
20240116,120900,38412150,12200,12200,12200,12200,0
|
|
20240116,120800,38412150,12200,12200,12200,12200,0
|
|
20240116,120700,38412150,12200,12190,12200,12190,23
|
|
20240116,120600,38131750,12190,12190,12190,12190,0
|
|
20240116,120500,38131750,12190,12190,12190,12190,0
|
|
20240116,120400,38131750,12190,12190,12190,12190,19
|
|
20240116,120300,37900140,12190,12190,12190,12190,0
|
|
20240116,120200,37900140,12190,12190,12190,12190,0
|
|
20240116,120100,37900140,12190,12190,12200,12190,69
|
|
20240116,120000,37059000,12190,12200,12230,12190,25
|
|
20240116,115900,36753940,12190,12190,12190,12190,0
|
|
20240116,115800,36753940,12190,12190,12200,12190,21
|
|
20240116,115700,36497930,12190,12190,12190,12190,0
|
|
20240116,115600,36497930,12190,12190,12190,12190,0
|
|
20240116,115500,36497930,12190,12190,12190,12190,19
|
|
20240116,115400,36266320,12200,12200,12200,12200,0
|
|
20240116,115300,36266320,12200,12200,12200,12200,0
|
|
20240116,115200,36266320,12200,12200,12200,12200,1
|
|
20240116,115100,36254120,12190,12200,12230,12190,25
|
|
20240116,115000,35948650,12190,12190,12190,12190,2
|
|
20240116,114900,35924270,12190,12190,12190,12190,16
|
|
20240116,114800,35729230,12190,12190,12190,12190,0
|
|
20240116,114700,35729230,12190,12190,12190,12190,0
|
|
20240116,114600,35729230,12190,12200,12200,12190,26
|
|
20240116,114500,35412200,12200,12200,12200,12200,0
|
|
20240116,114400,35412200,12200,12200,12200,12200,0
|
|
20240116,114300,35412200,12200,12200,12200,12200,3
|
|
20240116,114200,35375600,12230,12190,12230,12190,21
|
|
20240116,114100,35119180,12180,12180,12180,12180,24
|
|
20240116,114000,34826860,12180,12180,12180,12180,0
|
|
20240116,113900,34826860,12180,12180,12180,12180,0
|
|
20240116,113800,34826860,12180,12180,12180,12180,16
|
|
20240116,113700,34631980,12190,12190,12190,12190,0
|
|
20240116,113600,34631980,12190,12190,12190,12190,3
|
|
20240116,113500,34595410,12190,12190,12190,12190,4
|
|
20240116,113400,34546650,12190,12190,12190,12190,0
|
|
20240116,113300,34546650,12190,12190,12190,12190,0
|
|
20240116,113200,34546650,12190,12190,12190,12190,31
|
|
20240116,113100,34168760,12190,12190,12190,12190,0
|
|
20240116,113000,34168760,12190,12190,12190,12190,5
|
|
20240116,112900,34107810,12200,12200,12200,12200,54
|
|
20240116,112800,33449010,12200,12200,12200,12200,0
|
|
20240116,112700,33449010,12200,12200,12200,12200,0
|
|
20240116,112600,33449010,12200,12230,12230,12200,60
|
|
20240116,112500,32715990,12200,12200,12200,12200,0
|
|
20240116,112400,32715990,12200,12200,12200,12200,0
|
|
20240116,112300,32715990,12200,12200,12200,12200,19
|
|
20240116,112200,32484190,12200,12200,12200,12200,0
|
|
20240116,112100,32484190,12200,12200,12200,12200,0
|
|
20240116,112000,32484190,12200,12200,12200,12200,18
|
|
20240116,111900,32264590,12200,12200,12200,12200,0
|
|
20240116,111800,32264590,12200,12240,12240,12200,12
|
|
20240116,111700,32117790,12200,12200,12200,12200,19
|
|
20240116,111600,31885990,12200,12200,12200,12200,0
|
|
20240116,111500,31885990,12200,12200,12200,12200,0
|
|
20240116,111400,31885990,12200,12200,12200,12200,19
|
|
20240116,111300,31654190,12200,12200,12200,12200,0
|
|
20240116,111200,31654190,12200,12190,12240,12190,31
|
|
20240116,111100,31275990,12180,12180,12180,12180,16
|
|
20240116,111000,31081110,12190,12190,12190,12190,2
|
|
20240116,110900,31056730,12190,12190,12190,12190,1
|
|
20240116,110800,31044540,12200,12200,12200,12200,0
|
|
20240116,110700,31044540,12200,12200,12200,12200,0
|
|
20240116,110600,31044540,12200,12200,12200,12200,15
|
|
20240116,110500,30861540,12200,12200,12200,12200,0
|
|
20240116,110400,30861540,12200,12210,12210,12200,82
|
|
20240116,110300,29860350,12210,12210,12210,12210,22
|
|
20240116,110200,29591730,12210,12210,12210,12210,0
|
|
20240116,110100,29591730,12210,12180,12210,12180,50
|
|
20240116,110000,28982130,12160,12160,12160,12160,16
|
|
20240116,105900,28787570,12160,12200,12200,12160,350
|
|
20240116,105800,24522990,12190,12190,12190,12190,0
|
|
20240116,105700,24522990,12190,12200,12200,12190,135
|
|
20240116,105600,22877320,12160,12170,12250,12160,250
|
|
20240116,105500,19826540,12160,12160,12160,12160,0
|
|
20240116,105400,19826540,12160,12160,12160,12160,19
|
|
20240116,105300,19595500,12160,12160,12160,12160,0
|
|
20240116,105200,19595500,12160,12160,12160,12160,0
|
|
20240116,105100,19595500,12160,12160,12160,12160,19
|
|
20240116,105000,19364460,12170,12170,12170,12170,0
|
|
20240116,104900,19364460,12170,12160,12170,12160,3
|
|
20240116,104800,19327960,12170,12170,12170,12170,6
|
|
20240116,104700,19254940,12170,12190,12200,12170,4
|
|
20240116,104600,19206180,12150,12180,12180,12150,4
|
|
20240116,104500,19157550,12140,12140,12140,12140,17
|
|
20240116,104400,18951170,12180,12180,12180,12180,5
|
|
20240116,104300,18890270,12150,12150,12150,12150,0
|
|
20240116,104200,18890270,12150,12150,12150,12150,19
|
|
20240116,104100,18659420,12140,12140,12140,12140,0
|
|
20240116,104000,18659420,12140,12140,12140,12140,18
|
|
20240116,103900,18440900,12170,12170,12170,12170,0
|
|
20240116,103800,18440900,12170,12170,12170,12170,16
|
|
20240116,103700,18246180,12140,12140,12140,12140,19
|
|
20240116,103600,18015520,12170,12170,12170,12170,0
|
|
20240116,103500,18015520,12170,12170,12170,12170,0
|
|
20240116,103400,18015520,12170,12130,12170,12130,20
|
|
20240116,103300,17772880,12170,12140,12170,12140,8
|
|
20240116,103200,17675670,12130,12130,12130,12130,0
|
|
20240116,103100,17675670,12130,12130,12130,12130,19
|
|
20240116,103000,17445200,12130,12130,12130,12130,0
|
|
20240116,102900,17445200,12130,12130,12130,12130,0
|
|
20240116,102800,17445200,12130,12140,12140,12130,30
|
|
20240116,102700,17081200,12130,12130,12130,12130,48
|
|
20240116,102600,16498960,12140,12140,12140,12140,0
|
|
20240116,102500,16498960,12140,12140,12140,12140,4
|
|
20240116,102400,16450400,12130,12130,12130,12130,0
|
|
20240116,102300,16450400,12130,12130,12130,12130,0
|
|
20240116,102200,16450400,12130,12140,12140,12130,46
|
|
20240116,102100,15891970,12160,12160,12160,12160,0
|
|
20240116,102000,15891970,12160,12160,12160,12160,1
|
|
20240116,101900,15879810,12140,12130,12140,12130,54
|
|
20240116,101800,15224530,12140,12150,12150,12140,105
|
|
20240116,101700,13949780,12150,12150,12150,12150,56
|
|
20240116,101600,13269380,12150,12150,12150,12150,137
|
|
20240116,101500,11604830,12150,12150,12150,12150,0
|
|
20240116,101400,11604830,12150,12150,12150,12150,0
|
|
20240116,101300,11604830,12150,12150,12150,12150,27
|
|
20240116,101200,11276780,12150,12150,12150,12150,0
|
|
20240116,101100,11276780,12150,12150,12150,12150,0
|
|
20240116,101000,11276780,12150,12150,12150,12150,16
|
|
20240116,100900,11082380,12160,12160,12160,12160,5
|
|
20240116,100800,11021580,12160,12160,12160,12160,8
|
|
20240116,100700,10924300,12160,12160,12160,12160,0
|
|
20240116,100600,10924300,12160,12160,12160,12160,0
|
|
20240116,100500,10924300,12160,12160,12160,12160,17
|
|
20240116,100400,10717580,12170,12170,12170,12170,0
|
|
20240116,100300,10717580,12170,12170,12170,12170,0
|
|
20240116,100200,10717580,12170,12170,12170,12170,1
|
|
20240116,100100,10705410,12170,12170,12170,12170,7
|
|
20240116,100000,10620220,12170,12170,12170,12170,7
|
|
20240116,095900,10535030,12170,12170,12170,12170,24
|
|
20240116,095800,10242950,12170,12170,12170,12170,0
|
|
20240116,095700,10242950,12170,12170,12170,12170,0
|
|
20240116,095600,10242950,12170,12170,12170,12170,16
|
|
20240116,095500,10048230,12180,12180,12180,12180,0
|
|
20240116,095400,10048230,12180,12180,12180,12180,0
|
|
20240116,095300,10048230,12180,12180,12180,12180,11
|
|
20240116,095200,9914250,12180,12180,12180,12180,0
|
|
20240116,095100,9914250,12180,12180,12180,12180,0
|
|
20240116,095000,9914250,12180,12190,12190,12180,94
|
|
20240116,094900,8769110,12190,12190,12190,12190,0
|
|
20240116,094800,8769110,12190,12190,12190,12190,0
|
|
20240116,094700,8769110,12190,12200,12200,12190,68
|
|
20240116,094600,7939670,12200,12200,12200,12200,0
|
|
20240116,094500,7939670,12200,12200,12200,12200,0
|
|
20240116,094400,7939670,12200,12200,12200,12200,20
|
|
20240116,094300,7695670,12200,12200,12200,12200,0
|
|
20240116,094200,7695670,12200,12200,12200,12200,0
|
|
20240116,094100,7695670,12200,12200,12200,12200,42
|
|
20240116,094000,7183270,12200,12200,12200,12200,0
|
|
20240116,093900,7183270,12200,12210,12210,12200,4
|
|
20240116,093800,7134440,12210,12210,12210,12210,1
|
|
20240116,093700,7122230,12210,12210,12210,12210,2
|
|
20240116,093600,7097810,12200,12210,12210,12200,16
|
|
20240116,093500,6902480,12200,12200,12200,12200,0
|
|
20240116,093400,6902480,12200,12200,12200,12200,0
|
|
20240116,093300,6902480,12200,12200,12200,12200,19
|
|
20240116,093200,6670680,12200,12200,12200,12200,0
|
|
20240116,093100,6670680,12200,12200,12200,12200,0
|
|
20240116,093000,6670680,12200,12200,12200,12200,18
|
|
20240116,092900,6451080,12200,12200,12200,12200,0
|
|
20240116,092800,6451080,12200,12200,12200,12200,0
|
|
20240116,092700,6451080,12200,12200,12200,12200,19
|
|
20240116,092600,6219280,12220,12220,12220,12220,0
|
|
20240116,092500,6219280,12220,12210,12220,12210,36
|
|
20240116,092400,5779660,12220,12220,12220,12220,20
|
|
20240116,092300,5535260,12240,12230,12240,12230,2
|
|
20240116,092200,5510790,12240,12250,12250,12240,72
|
|
20240116,092100,4629490,12250,12250,12250,12250,18
|
|
20240116,092000,4408990,12250,12250,12250,12250,0
|
|
20240116,091900,4408990,12250,12250,12250,12250,0
|
|
20240116,091800,4408990,12250,12260,12260,12250,3
|
|
20240116,091700,4372220,12260,12260,12260,12260,11
|
|
20240116,091600,4237360,12260,12260,12260,12260,86
|
|
20240116,091500,3183000,12250,12210,12250,12210,133
|
|
20240116,091400,1554710,12230,12230,12230,12230,0
|
|
20240116,091300,1554710,12230,12230,12230,12230,0
|
|
20240116,091200,1554710,12230,12240,12240,12230,19
|
|
20240116,091100,1322330,12230,12230,12230,12230,0
|
|
20240116,091000,1322330,12230,12230,12230,12230,19
|
|
20240116,090900,1089960,12230,12230,12230,12230,10
|
|
20240116,090800,967660,12240,12240,12240,12240,0
|
|
20240116,090700,967660,12240,12240,12240,12240,14
|
|
20240116,090600,796300,12250,12250,12250,12250,50
|
|
20240116,090500,183800,12250,12250,12250,12250,0
|
|
20240116,090400,183800,12250,12250,12250,12250,3
|
|
20240116,090300,147050,12250,12250,12250,12250,7
|
|
20240116,090200,61300,12260,12260,12260,12260,0
|
|
20240116,090100,61300,12260,12260,12260,12260,0
|
|
20240116,090000,61300,12260,12260,12260,12260,5
|