605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190200,794192830,10130,10130,10130,10130,1585
|
|
20240104,190100,794192830,10130,10130,10130,10130,0
|
|
20240104,190000,794192830,10130,10130,10130,10130,0
|
|
20240104,185900,794192830,10130,10130,10130,10130,0
|
|
20240104,185800,794192830,10130,10130,10130,10130,0
|
|
20240104,185700,794192830,10130,10130,10130,10130,0
|
|
20240104,185600,794192830,10130,10130,10130,10130,0
|
|
20240104,185500,794192830,10130,10130,10130,10130,0
|
|
20240104,185400,794192830,10130,10130,10130,10130,0
|
|
20240104,185300,794192830,10130,10130,10130,10130,0
|
|
20240104,185200,794192830,10130,10130,10130,10130,0
|
|
20240104,185100,794192830,10130,10130,10130,10130,0
|
|
20240104,185000,794192830,10130,10130,10130,10130,0
|
|
20240104,184900,794192830,10130,10130,10130,10130,0
|
|
20240104,184800,794192830,10130,10130,10130,10130,0
|
|
20240104,184700,794192830,10130,10130,10130,10130,0
|
|
20240104,184600,794192830,10130,10130,10130,10130,0
|
|
20240104,184500,794192830,10130,10130,10130,10130,0
|
|
20240104,184400,794192830,10130,10130,10130,10130,0
|
|
20240104,184300,794192830,10130,10130,10130,10130,0
|
|
20240104,184200,794192830,10130,10130,10130,10130,0
|
|
20240104,184100,794192830,10130,10130,10130,10130,0
|
|
20240104,184000,794192830,10130,10130,10130,10130,0
|
|
20240104,183900,794192830,10130,10130,10130,10130,0
|
|
20240104,183800,794192830,10130,10130,10130,10130,0
|
|
20240104,183700,794192830,10130,10130,10130,10130,0
|
|
20240104,183600,794192830,10130,10130,10130,10130,0
|
|
20240104,183500,794192830,10130,10130,10130,10130,0
|
|
20240104,183400,794192830,10130,10130,10130,10130,0
|
|
20240104,183300,794192830,10130,10130,10130,10130,0
|
|
20240104,183200,794192830,10130,10130,10130,10130,1585
|
|
20240104,183100,794192830,10130,10130,10130,10130,0
|
|
20240104,183000,794192830,10130,10130,10130,10130,0
|
|
20240104,182900,794192830,10130,10130,10130,10130,0
|
|
20240104,182800,794192830,10130,10130,10130,10130,0
|
|
20240104,182700,794192830,10130,10130,10130,10130,0
|
|
20240104,182600,794192830,10130,10130,10130,10130,0
|
|
20240104,182500,794192830,10130,10130,10130,10130,0
|
|
20240104,182400,794192830,10130,10130,10130,10130,0
|
|
20240104,182300,794192830,10130,10130,10130,10130,0
|
|
20240104,182200,794192830,10130,10130,10130,10130,0
|
|
20240104,182100,794192830,10130,10130,10130,10130,0
|
|
20240104,182000,794192830,10130,10130,10130,10130,0
|
|
20240104,181900,794192830,10130,10130,10130,10130,0
|
|
20240104,181800,794192830,10130,10130,10130,10130,0
|
|
20240104,181700,794192830,10130,10130,10130,10130,0
|
|
20240104,181600,794192830,10130,10130,10130,10130,0
|
|
20240104,181500,794192830,10130,10130,10130,10130,0
|
|
20240104,181400,794192830,10130,10130,10130,10130,0
|
|
20240104,181300,794192830,10130,10130,10130,10130,0
|
|
20240104,181200,794192830,10130,10130,10130,10130,0
|
|
20240104,181100,794192830,10130,10130,10130,10130,0
|
|
20240104,181000,794192830,10130,10130,10130,10130,0
|
|
20240104,180900,794192830,10130,10130,10130,10130,0
|
|
20240104,180800,794192830,10130,10130,10130,10130,0
|
|
20240104,180700,794192830,10130,10130,10130,10130,0
|
|
20240104,180600,794192830,10130,10130,10130,10130,0
|
|
20240104,180500,794192830,10130,10130,10130,10130,0
|
|
20240104,180400,794192830,10130,10130,10130,10130,0
|
|
20240104,180300,794192830,10130,10130,10130,10130,0
|
|
20240104,180200,794192830,10130,10130,10130,10130,1585
|
|
20240104,180100,794192830,10130,10130,10130,10130,0
|
|
20240104,180000,794192830,10130,10130,10130,10130,0
|
|
20240104,175900,794192830,10130,10130,10130,10130,0
|
|
20240104,175800,794192830,10130,10130,10130,10130,0
|
|
20240104,175700,794192830,10130,10130,10130,10130,0
|
|
20240104,175600,794192830,10130,10130,10130,10130,0
|
|
20240104,175500,794192830,10130,10130,10130,10130,0
|
|
20240104,175400,794192830,10130,10130,10130,10130,0
|
|
20240104,175300,794192830,10130,10130,10130,10130,0
|
|
20240104,175200,794192830,10130,10130,10130,10130,0
|
|
20240104,175100,794192830,10130,10130,10130,10130,0
|
|
20240104,175000,794192830,10130,10130,10130,10130,0
|
|
20240104,174900,794192830,10130,10130,10130,10130,0
|
|
20240104,174800,794192830,10130,10130,10130,10130,0
|
|
20240104,174700,794192830,10130,10130,10130,10130,0
|
|
20240104,174600,794192830,10130,10130,10130,10130,0
|
|
20240104,174500,794192830,10130,10130,10130,10130,0
|
|
20240104,174400,794192830,10130,10130,10130,10130,0
|
|
20240104,174300,794192830,10130,10130,10130,10130,0
|
|
20240104,174200,794192830,10130,10130,10130,10130,0
|
|
20240104,174100,794192830,10130,10130,10130,10130,0
|
|
20240104,174000,794192830,10130,10130,10130,10130,0
|
|
20240104,173900,794192830,10130,10130,10130,10130,0
|
|
20240104,173800,794192830,10130,10130,10130,10130,0
|
|
20240104,173700,794192830,10130,10130,10130,10130,0
|
|
20240104,173600,794192830,10130,10130,10130,10130,0
|
|
20240104,173500,794192830,10130,10130,10130,10130,0
|
|
20240104,173400,794192830,10130,10130,10130,10130,0
|
|
20240104,173300,794192830,10130,10130,10130,10130,0
|
|
20240104,173200,794192830,10130,10130,10130,10130,1585
|
|
20240104,173100,794192830,10130,10130,10130,10130,0
|
|
20240104,173000,794192830,10130,10130,10130,10130,0
|
|
20240104,172900,794192830,10130,10130,10130,10130,0
|
|
20240104,172800,794192830,10130,10130,10130,10130,0
|
|
20240104,172700,794192830,10130,10130,10130,10130,0
|
|
20240104,172600,794192830,10130,10130,10130,10130,0
|
|
20240104,172500,794192830,10130,10130,10130,10130,0
|
|
20240104,172400,794192830,10130,10130,10130,10130,0
|
|
20240104,172300,794192830,10130,10130,10130,10130,0
|
|
20240104,172200,794192830,10130,10130,10130,10130,0
|
|
20240104,172100,794192830,10130,10130,10130,10130,0
|
|
20240104,172000,794192830,10130,10130,10130,10130,0
|
|
20240104,171900,794192830,10130,10130,10130,10130,0
|
|
20240104,171800,794192830,10130,10130,10130,10130,0
|
|
20240104,171700,794192830,10130,10130,10130,10130,0
|
|
20240104,171600,794192830,10130,10130,10130,10130,0
|
|
20240104,171500,794192830,10130,10130,10130,10130,0
|
|
20240104,171400,794192830,10130,10130,10130,10130,0
|
|
20240104,171300,794192830,10130,10130,10130,10130,0
|
|
20240104,171200,794192830,10130,10130,10130,10130,0
|
|
20240104,171100,794192830,10130,10130,10130,10130,0
|
|
20240104,171000,794192830,10130,10130,10130,10130,0
|
|
20240104,170900,794192830,10130,10130,10130,10130,0
|
|
20240104,170800,794192830,10130,10130,10130,10130,0
|
|
20240104,170700,794192830,10130,10130,10130,10130,0
|
|
20240104,170600,794192830,10130,10130,10130,10130,0
|
|
20240104,170500,794192830,10130,10130,10130,10130,0
|
|
20240104,170400,794192830,10130,10130,10130,10130,0
|
|
20240104,170300,794192830,10130,10130,10130,10130,0
|
|
20240104,170200,794192830,10130,10130,10130,10130,1585
|
|
20240104,170100,794192830,10130,10130,10130,10130,0
|
|
20240104,170000,794192830,10130,10130,10130,10130,0
|
|
20240104,165900,794192830,10130,10130,10130,10130,0
|
|
20240104,165800,794192830,10130,10130,10130,10130,0
|
|
20240104,165700,794192830,10130,10130,10130,10130,0
|
|
20240104,165600,794192830,10130,10130,10130,10130,0
|
|
20240104,165500,794192830,10130,10130,10130,10130,0
|
|
20240104,165400,794192830,10130,10130,10130,10130,0
|
|
20240104,165300,794192830,10130,10130,10130,10130,0
|
|
20240104,165200,794192830,10130,10130,10130,10130,0
|
|
20240104,165100,794192830,10130,10130,10130,10130,0
|
|
20240104,165000,794192830,10130,10130,10130,10130,0
|
|
20240104,164900,794192830,10130,10130,10130,10130,0
|
|
20240104,164800,794192830,10130,10130,10130,10130,0
|
|
20240104,164700,794192830,10130,10130,10130,10130,0
|
|
20240104,164600,794192830,10130,10130,10130,10130,0
|
|
20240104,164500,794192830,10130,10130,10130,10130,0
|
|
20240104,164400,794192830,10130,10130,10130,10130,0
|
|
20240104,164300,794192830,10130,10130,10130,10130,0
|
|
20240104,164200,794192830,10130,10130,10130,10130,0
|
|
20240104,164100,794192830,10130,10130,10130,10130,0
|
|
20240104,164000,794192830,10130,10130,10130,10130,0
|
|
20240104,163900,794192830,10130,10130,10130,10130,0
|
|
20240104,163800,794192830,10130,10130,10130,10130,0
|
|
20240104,163700,794192830,10130,10130,10130,10130,0
|
|
20240104,163600,794192830,10130,10130,10130,10130,0
|
|
20240104,163500,794192830,10130,10130,10130,10130,0
|
|
20240104,163400,794192830,10130,10130,10130,10130,0
|
|
20240104,163300,794192830,10130,10130,10130,10130,0
|
|
20240104,163200,794192830,10130,10130,10130,10130,1585
|
|
20240104,163100,794192830,10130,10130,10130,10130,0
|
|
20240104,163000,794192830,10130,10130,10130,10130,0
|
|
20240104,162900,794192830,10130,10130,10130,10130,0
|
|
20240104,162800,794192830,10130,10130,10130,10130,0
|
|
20240104,162700,794192830,10130,10130,10130,10130,0
|
|
20240104,162600,794192830,10130,10130,10130,10130,0
|
|
20240104,162500,794192830,10130,10130,10130,10130,0
|
|
20240104,162400,794192830,10130,10130,10130,10130,0
|
|
20240104,162300,794192830,10130,10130,10130,10130,0
|
|
20240104,162200,794192830,10130,10130,10130,10130,0
|
|
20240104,162100,794192830,10130,10130,10130,10130,0
|
|
20240104,162000,794192830,10130,10130,10130,10130,0
|
|
20240104,161900,794192830,10130,10130,10130,10130,0
|
|
20240104,161800,794192830,10130,10130,10130,10130,0
|
|
20240104,161700,794192830,10130,10130,10130,10130,0
|
|
20240104,161600,794192830,10130,10130,10130,10130,0
|
|
20240104,161500,794192830,10130,10130,10130,10130,0
|
|
20240104,161400,794192830,10130,10130,10130,10130,0
|
|
20240104,161300,794192830,10130,10130,10130,10130,0
|
|
20240104,161200,794192830,10130,10130,10130,10130,0
|
|
20240104,161100,794192830,10130,10130,10130,10130,0
|
|
20240104,161000,794192830,10130,10130,10130,10130,0
|
|
20240104,160900,794192830,10130,10130,10130,10130,0
|
|
20240104,160800,794192830,10130,10130,10130,10130,0
|
|
20240104,160700,794192830,10130,10130,10130,10130,0
|
|
20240104,160600,794192830,10130,10130,10130,10130,0
|
|
20240104,160500,794192830,10130,10130,10130,10130,0
|
|
20240104,160400,794192830,10130,10130,10130,10130,0
|
|
20240104,160300,794192830,10130,10130,10130,10130,0
|
|
20240104,160200,794192830,10130,10130,10130,10130,1585
|
|
20240104,160100,794192830,10130,10130,10130,10130,0
|
|
20240104,160000,794192830,10130,10130,10130,10130,0
|
|
20240104,155900,794192830,10130,10130,10130,10130,0
|
|
20240104,155800,794192830,10130,10130,10130,10130,0
|
|
20240104,155700,794192830,10130,10130,10130,10130,0
|
|
20240104,155600,794192830,10130,10130,10130,10130,0
|
|
20240104,155500,794192830,10130,10130,10130,10130,0
|
|
20240104,155400,794192830,10130,10130,10130,10130,0
|
|
20240104,155300,794192830,10130,10130,10130,10130,0
|
|
20240104,155200,794192830,10130,10130,10130,10130,0
|
|
20240104,155100,794192830,10130,10130,10130,10130,0
|
|
20240104,155000,794192830,10130,10130,10130,10130,0
|
|
20240104,154900,794192830,10130,10130,10130,10130,0
|
|
20240104,154800,794192830,10130,10130,10130,10130,0
|
|
20240104,154700,794192830,10130,10130,10130,10130,0
|
|
20240104,154600,794192830,10130,10130,10130,10130,0
|
|
20240104,154500,794192830,10130,10130,10130,10130,0
|
|
20240104,154400,794192830,10130,10130,10130,10130,0
|
|
20240104,154300,794192830,10130,10130,10130,10130,0
|
|
20240104,154200,794192830,10130,10130,10130,10130,0
|
|
20240104,154100,794192830,10130,10130,10130,10130,0
|
|
20240104,154000,794192830,10130,10130,10130,10130,0
|
|
20240104,153900,794192830,10130,10130,10130,10130,0
|
|
20240104,153800,794192830,10130,10130,10130,10130,0
|
|
20240104,153700,794192830,10130,10130,10130,10130,0
|
|
20240104,153600,794192830,10130,10130,10130,10130,0
|
|
20240104,153500,794192830,10130,10130,10130,10130,0
|
|
20240104,153400,794192830,10130,10130,10130,10130,0
|
|
20240104,153300,794192830,10130,10130,10130,10130,0
|
|
20240104,153200,794192830,10130,10130,10130,10130,1585
|
|
20240104,153100,794192830,10130,10130,10130,10130,0
|
|
20240104,153000,794192830,10130,10130,10130,10130,1585
|
|
20240104,152900,778136780,10110,10110,10110,10110,0
|
|
20240104,152800,778136780,10110,10110,10110,10110,0
|
|
20240104,152700,778136780,10110,10110,10110,10110,0
|
|
20240104,152600,778136780,10110,10110,10110,10110,0
|
|
20240104,152500,778136780,10110,10110,10110,10110,0
|
|
20240104,152400,778136780,10110,10110,10110,10110,0
|
|
20240104,152300,778136780,10110,10110,10110,10110,0
|
|
20240104,152200,778136780,10110,10110,10110,10110,0
|
|
20240104,152100,778136780,10110,10110,10110,10110,0
|
|
20240104,152000,778136780,10110,10110,10110,10110,0
|
|
20240104,151900,778136780,10110,10130,10130,10070,68
|
|
20240104,151800,777451740,10070,10080,10130,10070,596
|
|
20240104,151700,771448970,10080,10070,10080,10070,60
|
|
20240104,151600,770844760,10080,10110,10110,10080,510
|
|
20240104,151500,765695870,10120,10130,10130,10120,125
|
|
20240104,151400,764430140,10130,10130,10130,10130,0
|
|
20240104,151300,764430140,10130,10130,10140,10130,100
|
|
20240104,151200,763417130,10130,10130,10130,10130,170
|
|
20240104,151100,761695030,10130,10120,10140,10120,514
|
|
20240104,151000,756488020,10130,10130,10130,10110,135
|
|
20240104,150900,755120490,10130,10130,10130,10130,127
|
|
20240104,150800,753833980,10130,10130,10130,10130,80
|
|
20240104,150700,753023580,10130,10130,10130,10130,10
|
|
20240104,150600,752922280,10110,10110,10110,10110,189
|
|
20240104,150500,751011490,10110,10110,10110,10110,0
|
|
20240104,150400,751011490,10110,10120,10120,10110,206
|
|
20240104,150300,748928790,10120,10120,10120,10120,9
|
|
20240104,150200,748837710,10120,10120,10120,10120,20
|
|
20240104,150100,748635310,10140,10140,10140,10140,120
|
|
20240104,150000,747418510,10150,10160,10160,10140,225
|
|
20240104,145900,745134760,10150,10130,10150,10130,839
|
|
20240104,145800,736623780,10130,10130,10140,10130,714
|
|
20240104,145700,729390460,10130,10130,10130,10130,369
|
|
20240104,145600,725652490,10120,10110,10120,10110,346
|
|
20240104,145500,722152430,10120,10120,10120,10120,111
|
|
20240104,145400,721029110,10120,10120,10120,10120,357
|
|
20240104,145300,717416270,10110,10110,10110,10110,158
|
|
20240104,145200,715818890,10100,10110,10110,10100,241
|
|
20240104,145100,713384380,10100,10100,10100,10100,2
|
|
20240104,145000,713364180,10100,10100,10100,10100,10
|
|
20240104,144900,713263180,10100,10100,10100,10100,200
|
|
20240104,144800,711243180,10100,10100,10100,10100,12
|
|
20240104,144700,711121980,10100,10100,10100,10100,0
|
|
20240104,144600,711121980,10100,10100,10100,10100,0
|
|
20240104,144500,711121980,10100,10110,10110,10100,40
|
|
20240104,144400,710717780,10100,10110,10120,10100,299
|
|
20240104,144300,707693880,10100,10100,10100,10100,0
|
|
20240104,144200,707693880,10100,10100,10100,10100,15
|
|
20240104,144100,707542380,10120,10120,10120,10120,300
|
|
20240104,144000,704506380,10110,10110,10110,10110,151
|
|
20240104,143900,702979770,10100,10100,10100,10100,220
|
|
20240104,143800,700757770,10100,10100,10100,10100,0
|
|
20240104,143700,700757770,10100,10100,10100,10100,5
|
|
20240104,143600,700707270,10090,10080,10090,10080,210
|
|
20240104,143500,698588470,10070,10070,10070,10070,1
|
|
20240104,143400,698578400,10060,10060,10060,10060,0
|
|
20240104,143300,698578400,10060,10060,10060,10060,0
|
|
20240104,143200,698578400,10060,10060,10060,10060,0
|
|
20240104,143100,698578400,10060,10060,10060,10060,53
|
|
20240104,143000,698045220,10060,10060,10060,10060,65
|
|
20240104,142900,697391320,10070,10070,10070,10070,200
|
|
20240104,142800,695377320,10080,10070,10080,10070,102
|
|
20240104,142700,694350170,10080,10080,10080,10080,1
|
|
20240104,142600,694340090,10110,10110,10110,10110,65
|
|
20240104,142500,693682940,10110,10080,10110,10080,100
|
|
20240104,142400,692672550,10070,10070,10070,10070,29
|
|
20240104,142300,692380520,10070,10070,10070,10070,0
|
|
20240104,142200,692380520,10070,10080,10080,10070,202
|
|
20240104,142100,690344840,10100,10100,10100,10100,0
|
|
20240104,142000,690344840,10100,10100,10100,10100,1
|
|
20240104,141900,690334740,10100,10100,10100,10100,10
|
|
20240104,141800,690233740,10100,10100,10100,10100,212
|
|
20240104,141700,688092540,10100,10100,10100,10100,0
|
|
20240104,141600,688092540,10100,10100,10100,10100,0
|
|
20240104,141500,688092540,10100,10100,10100,10100,13
|
|
20240104,141400,687961240,10100,10100,10100,10100,46
|
|
20240104,141300,687496640,10070,10070,10070,10070,8
|
|
20240104,141200,687416080,10070,10070,10070,10070,1
|
|
20240104,141100,687406010,10070,10070,10070,10070,330
|
|
20240104,141000,684082910,10050,10050,10050,10050,80
|
|
20240104,140900,683278910,10070,10060,10070,10060,31
|
|
20240104,140800,682967040,10070,10070,10070,10070,0
|
|
20240104,140700,682967040,10070,10070,10070,10070,0
|
|
20240104,140600,682967040,10070,10070,10070,10070,506
|
|
20240104,140500,677871620,10070,10070,10070,10070,1
|
|
20240104,140400,677861550,10070,10070,10070,10070,20
|
|
20240104,140300,677660150,10070,10070,10070,10070,10
|
|
20240104,140200,677559450,10080,10080,10080,10080,0
|
|
20240104,140100,677559450,10080,10090,10090,10080,11
|
|
20240104,140000,677448550,10080,10080,10080,10080,79
|
|
20240104,135900,676652230,10090,10090,10090,10090,0
|
|
20240104,135800,676652230,10090,10100,10100,10090,458
|
|
20240104,135700,672027230,10100,10100,10100,10100,0
|
|
20240104,135600,672027230,10100,10100,10100,10100,1
|
|
20240104,135500,672017130,10100,10100,10100,10100,0
|
|
20240104,135400,672017130,10100,10110,10110,10100,110
|
|
20240104,135300,670905630,10110,10110,10110,10110,0
|
|
20240104,135200,670905630,10110,10110,10110,10110,30
|
|
20240104,135100,670602330,10110,10110,10110,10110,0
|
|
20240104,135000,670602330,10110,10110,10110,10110,0
|
|
20240104,134900,670602330,10110,10100,10110,10100,4
|
|
20240104,134800,670561900,10100,10100,10100,10100,0
|
|
20240104,134700,670561900,10100,10100,10110,10100,275
|
|
20240104,134600,667784350,10100,10100,10100,10100,7
|
|
20240104,134500,667713650,10110,10100,10110,10100,85
|
|
20240104,134400,666854350,10100,10100,10100,10100,174
|
|
20240104,134300,665096950,10100,10100,10100,10100,0
|
|
20240104,134200,665096950,10100,10100,10100,10100,0
|
|
20240104,134100,665096950,10100,10100,10100,10100,0
|
|
20240104,134000,665096950,10100,10100,10100,10100,32
|
|
20240104,133900,664773750,10100,10100,10100,10100,20
|
|
20240104,133800,664571750,10110,10110,10110,10110,54
|
|
20240104,133700,664025810,10110,10110,10110,10110,5
|
|
20240104,133600,663975260,10100,10100,10100,10100,83
|
|
20240104,133500,663136960,10110,10110,10110,10110,0
|
|
20240104,133400,663136960,10110,10110,10110,10110,0
|
|
20240104,133300,663136960,10110,10120,10120,10110,154
|
|
20240104,133200,661579490,10120,10110,10120,10110,413
|
|
20240104,133100,657400060,10110,10110,10110,10110,0
|
|
20240104,133000,657400060,10110,10110,10110,10110,11
|
|
20240104,132900,657288850,10100,10100,10100,10100,0
|
|
20240104,132800,657288850,10100,10110,10110,10100,62
|
|
20240104,132700,656662630,10160,10110,10160,10110,51
|
|
20240104,132600,656146970,10110,10110,10110,10110,50
|
|
20240104,132500,655641470,10100,10160,10160,10100,44
|
|
20240104,132400,655195510,10100,10100,10100,10100,0
|
|
20240104,132300,655195510,10100,10150,10160,10100,552
|
|
20240104,132200,649595190,10110,10150,10150,10110,17
|
|
20240104,132100,649423240,10130,10120,10130,10120,17
|
|
20240104,132000,649251060,10100,10100,10100,10100,0
|
|
20240104,131900,649251060,10100,10100,10100,10100,0
|
|
20240104,131800,649251060,10100,10100,10100,10100,0
|
|
20240104,131700,649251060,10100,10100,10100,10100,0
|
|
20240104,131600,649251060,10100,10100,10100,10100,247
|
|
20240104,131500,646756360,10100,10100,10100,10100,40
|
|
20240104,131400,646352360,10100,10100,10100,10100,2
|
|
20240104,131300,646332160,10100,10100,10100,10100,5
|
|
20240104,131200,646281660,10100,10100,10100,10100,60
|
|
20240104,131100,645675660,10100,10100,10100,10100,77
|
|
20240104,131000,644897960,10110,10110,10110,10110,6
|
|
20240104,130900,644837300,10110,10120,10120,10110,133
|
|
20240104,130800,643491730,10130,10140,10140,10130,20
|
|
20240104,130700,643289100,10140,10140,10140,10140,10
|
|
20240104,130600,643187700,10130,10130,10130,10130,0
|
|
20240104,130500,643187700,10130,10130,10130,10130,0
|
|
20240104,130400,643187700,10130,10130,10130,10130,4
|
|
20240104,130300,643147180,10130,10130,10130,10130,78
|
|
20240104,130200,642357040,10130,10140,10140,10130,22
|
|
20240104,130100,642134160,10140,10140,10140,10140,27
|
|
20240104,130000,641860380,10170,10160,10170,10160,400
|
|
20240104,125900,637793360,10170,10170,10170,10170,0
|
|
20240104,125800,637793360,10170,10170,10170,10170,1
|
|
20240104,125700,637783190,10140,10160,10160,10140,329
|
|
20240104,125600,634446210,10160,10160,10160,10160,30
|
|
20240104,125500,634141410,10160,10170,10170,10160,3
|
|
20240104,125400,634110920,10170,10170,10170,10170,5
|
|
20240104,125300,634060070,10180,10180,10180,10180,6
|
|
20240104,125200,633998990,10180,10200,10200,10180,101
|
|
20240104,125100,632970790,10180,10180,10180,10180,200
|
|
20240104,125000,630934790,10180,10200,10200,10180,125
|
|
20240104,124900,629661510,10190,10190,10200,10190,272
|
|
20240104,124800,626888830,10180,10190,10200,10180,660
|
|
20240104,124700,620162020,10200,10190,10200,10190,512
|
|
20240104,124600,614944730,10190,10190,10190,10190,120
|
|
20240104,124500,613721930,10180,10180,10180,10180,10
|
|
20240104,124400,613620130,10180,10180,10180,10180,161
|
|
20240104,124300,611981150,10190,10190,10190,10190,0
|
|
20240104,124200,611981150,10190,10190,10190,10180,4
|
|
20240104,124100,611940400,10190,10190,10190,10190,0
|
|
20240104,124000,611940400,10190,10190,10190,10190,131
|
|
20240104,123900,610605510,10190,10180,10190,10180,37
|
|
20240104,123800,610228610,10190,10170,10190,10170,805
|
|
20240104,123700,602039750,10170,10170,10170,10170,1
|
|
20240104,123600,602029580,10160,10160,10170,10160,52
|
|
20240104,123500,601501250,10150,10170,10170,10150,2
|
|
20240104,123400,601480930,10140,10160,10160,10140,509
|
|
20240104,123300,596309510,10170,10170,10170,10170,0
|
|
20240104,123200,596309510,10170,10150,10170,10150,991
|
|
20240104,123100,586241260,10140,10140,10140,10140,38
|
|
20240104,123000,585855940,10140,10140,10140,10140,1
|
|
20240104,122900,585845800,10150,10150,10150,10150,1
|
|
20240104,122800,585835650,10150,10150,10150,10150,1
|
|
20240104,122700,585825500,10110,10150,10150,10110,10
|
|
20240104,122600,585724200,10120,10120,10120,10120,0
|
|
20240104,122500,585724200,10120,10100,10120,10100,8
|
|
20240104,122400,585643260,10120,10130,10130,10120,333
|
|
20240104,122300,582273000,10120,10120,10120,10120,0
|
|
20240104,122200,582273000,10120,10130,10150,10120,313
|
|
20240104,122100,579097590,10110,10110,10110,10110,5
|
|
20240104,122000,579047040,10150,10150,10150,10150,0
|
|
20240104,121900,579047040,10150,10100,10150,10100,11
|
|
20240104,121800,578935890,10110,10110,10110,10110,0
|
|
20240104,121700,578935890,10110,10150,10150,10110,251
|
|
20240104,121600,576398240,10110,10150,10150,10110,334
|
|
20240104,121500,573012300,10150,10150,10150,10150,0
|
|
20240104,121400,573012300,10150,10150,10150,10150,0
|
|
20240104,121300,573012300,10150,10150,10150,10150,100
|
|
20240104,121200,571997300,10170,10170,10170,10150,128
|
|
20240104,121100,570695860,10180,10180,10180,10180,0
|
|
20240104,121000,570695860,10180,10180,10180,10180,9
|
|
20240104,120900,570604240,10190,10190,10190,10190,51
|
|
20240104,120800,570084550,10190,10190,10190,10190,0
|
|
20240104,120700,570084550,10190,10190,10190,10190,289
|
|
20240104,120600,567139640,10200,10200,10200,10200,2
|
|
20240104,120500,567119240,10150,10200,10200,10150,251
|
|
20240104,120400,564561590,10200,10200,10200,10200,6
|
|
20240104,120300,564500390,10200,10210,10210,10200,8
|
|
20240104,120200,564418780,10200,10190,10200,10190,648
|
|
20240104,120100,557809300,10190,10190,10190,10190,100
|
|
20240104,120000,556790300,10190,10160,10190,10160,603
|
|
20240104,115900,550651780,10160,10160,10160,10160,2
|
|
20240104,115800,550631460,10170,10170,10170,10170,480
|
|
20240104,115700,545749860,10170,10170,10170,10170,1
|
|
20240104,115600,545739690,10180,10180,10180,10180,0
|
|
20240104,115500,545739690,10180,10180,10180,10180,1
|
|
20240104,115400,545729510,10150,10150,10150,10150,112
|
|
20240104,115300,544592710,10160,10170,10170,10160,246
|
|
20240104,115200,542091890,10180,10190,10190,10180,60
|
|
20240104,115100,541481060,10180,10180,10180,10180,20
|
|
20240104,115000,541277460,10180,10200,10200,10180,126
|
|
20240104,114900,539992510,10200,10220,10220,10200,384
|
|
20240104,114800,536068250,10180,10220,10230,10180,51
|
|
20240104,114700,535546710,10230,10160,10230,10160,5513
|
|
20240104,114600,479312140,10150,10150,10150,10150,201
|
|
20240104,114500,477271990,10150,10150,10150,10140,899
|
|
20240104,114400,468147250,10140,10130,10140,10130,188
|
|
20240104,114300,466241480,10130,10130,10130,10120,209
|
|
20240104,114200,464126310,10120,10090,10140,10090,45
|
|
20240104,114100,463671340,10100,10150,10150,10100,11
|
|
20240104,114000,463560190,10150,10140,10150,10140,2279
|
|
20240104,113900,440428380,10120,10130,10140,10120,473
|
|
20240104,113800,435635740,10130,10100,10130,10100,455
|
|
20240104,113700,431032630,10100,10100,10100,10100,12
|
|
20240104,113600,430911430,10100,10100,10100,10100,151
|
|
20240104,113500,429386330,10100,10100,10100,10100,0
|
|
20240104,113400,429386330,10100,10100,10100,10100,55
|
|
20240104,113300,428830830,10100,10090,10100,10090,184
|
|
20240104,113200,426974220,10090,10090,10090,10090,58
|
|
20240104,113100,426389000,10080,10080,10080,10080,262
|
|
20240104,113000,423748040,10080,10090,10090,10080,52
|
|
20240104,112900,423223370,10060,10080,10090,10060,250
|
|
20240104,112800,420703540,10070,10060,10070,10060,301
|
|
20240104,112700,417673300,10020,10020,10020,10020,63
|
|
20240104,112600,417042040,10060,10060,10060,10060,0
|
|
20240104,112500,417042040,10060,10060,10060,10060,0
|
|
20240104,112400,417042040,10060,10060,10060,10020,31
|
|
20240104,112300,416730220,10070,10070,10070,10070,1
|
|
20240104,112200,416720150,10070,10070,10070,10070,1
|
|
20240104,112100,416710080,10010,10010,10010,10010,75
|
|
20240104,112000,415959330,10010,10010,10010,10010,0
|
|
20240104,111900,415959330,10010,10010,10010,10010,52
|
|
20240104,111800,415438810,10010,10020,10020,10010,50
|
|
20240104,111700,414938210,10010,10010,10010,10010,0
|
|
20240104,111600,414938210,10010,10020,10020,10010,1400
|
|
20240104,111500,400923750,10020,10030,10040,10020,2736
|
|
20240104,111400,373501250,10040,10040,10040,10040,17
|
|
20240104,111300,373330570,10040,10040,10040,10040,83
|
|
20240104,111200,372497250,10040,10050,10050,10040,268
|
|
20240104,111100,369806030,10050,10050,10050,10050,0
|
|
20240104,111000,369806030,10050,10050,10050,10050,0
|
|
20240104,110900,369806030,10050,10050,10050,10050,0
|
|
20240104,110800,369806030,10050,10060,10060,10050,511
|
|
20240104,110700,364670420,10080,10060,10080,10060,6
|
|
20240104,110600,364610040,10050,10060,10060,10050,1310
|
|
20240104,110500,351444240,10050,10050,10050,10050,0
|
|
20240104,110400,351444240,10050,10060,10060,10050,202
|
|
20240104,110300,349413800,10080,10080,10080,10080,3
|
|
20240104,110200,349383560,10060,10060,10060,10060,220
|
|
20240104,110100,347170360,10080,10060,10080,10060,133
|
|
20240104,110000,345832240,10050,10060,10060,10050,195
|
|
20240104,105900,343872480,10050,10050,10050,10050,30
|
|
20240104,105800,343570980,10050,10070,10070,10050,19
|
|
20240104,105700,343379820,10080,10080,10080,10080,34
|
|
20240104,105600,343037100,10080,10080,10080,10080,37
|
|
20240104,105500,342664140,10090,10090,10090,10090,12
|
|
20240104,105400,342543060,10100,10100,10100,10100,47
|
|
20240104,105300,342068360,10080,10100,10100,10080,26
|
|
20240104,105200,341806090,10100,10100,10100,10100,13
|
|
20240104,105100,341674790,10110,10110,10110,10110,13
|
|
20240104,105000,341543360,10120,10140,10140,10120,1608
|
|
20240104,104900,325260190,10170,10170,10170,10170,0
|
|
20240104,104800,325260190,10170,10130,10170,10120,43
|
|
20240104,104700,324824430,10120,10170,10170,10120,806
|
|
20240104,104600,316652690,10180,10190,10190,10180,311
|
|
20240104,104500,313485580,10200,10200,10200,10190,960
|
|
20240104,104400,303697480,10200,10210,10220,10200,372
|
|
20240104,104300,299901680,10210,10240,10240,10210,967
|
|
20240104,104200,290006730,10240,10170,10240,10170,3611
|
|
20240104,104100,253141700,10170,10170,10190,10170,1273
|
|
20240104,104000,240190830,10170,10160,10170,10150,574
|
|
20240104,103900,234359070,10140,10160,10170,10140,757
|
|
20240104,103800,226678150,10170,10170,10180,10150,820
|
|
20240104,103700,218341800,10140,10120,10180,10120,2772
|
|
20240104,103600,190206490,10120,10120,10130,10060,194
|
|
20240104,103500,188244300,10120,10060,10120,10060,2808
|
|
20240104,103400,159898820,10060,10060,10060,10050,157
|
|
20240104,103300,158319900,10060,10060,10060,10060,0
|
|
20240104,103200,158319900,10060,10060,10060,10060,0
|
|
20240104,103100,158319900,10060,10020,10060,10020,1230
|
|
20240104,103000,145969930,10020,10020,10020,10020,1
|
|
20240104,102900,145959910,10000,10000,10000,10000,48
|
|
20240104,102800,145479910,10000,10010,10020,10000,979
|
|
20240104,102700,135681620,10000,10000,10000,10000,401
|
|
20240104,102600,131671620,10000,10000,10000,10000,0
|
|
20240104,102500,131671620,10000,10000,10000,10000,11
|
|
20240104,102400,131561620,10020,10020,10020,10020,70
|
|
20240104,102300,130860220,10020,10020,10020,10020,1
|
|
20240104,102200,130850200,10010,10010,10010,10010,50
|
|
20240104,102100,130349700,10000,10000,10000,10000,10
|
|
20240104,102000,130249700,10000,10000,10000,10000,5
|
|
20240104,101900,130199700,10010,10000,10010,10000,3
|
|
20240104,101800,130169680,10010,10000,10010,10000,290
|
|
20240104,101700,127269660,10000,10000,10000,10000,20
|
|
20240104,101600,127069660,10000,10000,10000,10000,0
|
|
20240104,101500,127069660,10000,10000,10000,10000,29
|
|
20240104,101400,126779660,10000,9990,10000,9990,133
|
|
20240104,101300,125450490,9990,9990,9990,9990,0
|
|
20240104,101200,125450490,9990,9990,9990,9990,12
|
|
20240104,101100,125330610,10000,10000,10000,10000,50
|
|
20240104,101000,124830610,10000,9990,10000,9990,3
|
|
20240104,100900,124800620,9990,9990,9990,9990,145
|
|
20240104,100800,123352070,9990,9990,9990,9990,144
|
|
20240104,100700,121913510,9990,9990,9990,9990,2
|
|
20240104,100600,121893530,9950,9950,9950,9950,0
|
|
20240104,100500,121893530,9950,9950,9950,9950,189
|
|
20240104,100400,120012980,9950,9950,9950,9940,352
|
|
20240104,100300,116510590,9950,9960,9960,9950,260
|
|
20240104,100200,113922620,9970,9970,9970,9970,1
|
|
20240104,100100,113912650,9990,9990,9990,9990,57
|
|
20240104,100000,113343220,9990,9990,9990,9990,1
|
|
20240104,095900,113333230,9990,9990,9990,9990,0
|
|
20240104,095800,113333230,9990,9990,9990,9990,100
|
|
20240104,095700,112334230,9990,9990,9990,9990,1
|
|
20240104,095600,112324240,9970,9970,9970,9970,0
|
|
20240104,095500,112324240,9970,9970,9970,9970,12
|
|
20240104,095400,112204600,9950,9950,9950,9950,303
|
|
20240104,095300,109189750,9960,9960,9960,9960,20
|
|
20240104,095200,108990550,9950,9950,9950,9950,0
|
|
20240104,095100,108990550,9950,9950,9950,9950,0
|
|
20240104,095000,108990550,9950,9950,9950,9950,1
|
|
20240104,094900,108980600,9940,9940,9940,9940,41
|
|
20240104,094800,108573060,9930,9930,9930,9930,137
|
|
20240104,094700,107212650,9920,9930,9930,9920,500
|
|
20240104,094600,102249760,9930,9930,9930,9930,52
|
|
20240104,094500,101733400,9950,9950,9950,9950,1
|
|
20240104,094400,101723450,9950,9950,9950,9920,209
|
|
20240104,094300,99648760,9970,9970,9970,9970,1
|
|
20240104,094200,99638790,9920,9920,9920,9920,100
|
|
20240104,094100,98646790,9970,9970,9970,9970,0
|
|
20240104,094000,98646790,9970,9970,9970,9970,0
|
|
20240104,093900,98646790,9970,9970,9970,9970,10
|
|
20240104,093800,98547090,9970,9970,9970,9970,2
|
|
20240104,093700,98527150,9910,9950,9950,9910,1110
|
|
20240104,093600,87508650,9950,9950,9950,9950,10
|
|
20240104,093500,87409150,9950,9950,9950,9950,10
|
|
20240104,093400,87309650,9950,9950,9950,9950,2
|
|
20240104,093300,87289750,9950,9950,9950,9950,1
|
|
20240104,093200,87279800,9950,9930,9950,9910,171
|
|
20240104,093100,85585050,9940,9930,9940,9930,135
|
|
20240104,093000,84244150,9930,9910,9930,9910,61
|
|
20240104,092900,83639620,9930,9930,9930,9930,1
|
|
20240104,092800,83629690,9900,9930,9930,9900,105
|
|
20240104,092700,82589890,9900,9900,9900,9900,0
|
|
20240104,092600,82589890,9900,9920,9920,9900,70
|
|
20240104,092500,81896820,9940,9940,9940,9940,32
|
|
20240104,092400,81578740,9940,9940,9940,9940,5
|
|
20240104,092300,81529040,9940,9940,9940,9940,0
|
|
20240104,092200,81529040,9940,9930,9940,9880,2321
|
|
20240104,092100,58539630,9930,9930,9930,9930,0
|
|
20240104,092000,58539630,9930,9960,9960,9930,52
|
|
20240104,091900,58022750,9990,9990,9990,9990,0
|
|
20240104,091800,58022750,9990,9990,9990,9990,0
|
|
20240104,091700,58022750,9990,9990,9990,9990,0
|
|
20240104,091600,58022750,9990,9990,9990,9990,0
|
|
20240104,091500,58022750,9990,9990,9990,9990,1006
|
|
20240104,091400,47972810,9960,9960,9960,9960,0
|
|
20240104,091300,47972810,9960,9960,9960,9960,0
|
|
20240104,091200,47972810,9960,9960,9960,9960,0
|
|
20240104,091100,47972810,9960,9960,9960,9960,500
|
|
20240104,091000,42992810,9960,9990,9990,9960,1101
|
|
20240104,090900,32026820,9990,9960,9990,9960,1303
|
|
20240104,090800,19045890,9900,9960,9960,9900,301
|
|
20240104,090700,16063810,9930,9910,9960,9910,297
|
|
20240104,090600,13120450,9910,9920,9920,9910,612
|
|
20240104,090500,7050400,9960,9960,9960,9960,0
|
|
20240104,090400,7050400,9960,9960,9960,9960,10
|
|
20240104,090300,6950800,9960,9960,9960,9960,0
|
|
20240104,090200,6950800,9960,9910,9960,9910,245
|
|
20240104,090100,4512900,9910,9920,9920,9910,286
|
|
20240104,090000,1678440,9920,9950,9950,9920,169
|