649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194600,359982080,11300,11300,11300,11300,161
|
|
20240104,194500,359982080,11300,11300,11300,11300,0
|
|
20240104,194400,359982080,11300,11300,11300,11300,0
|
|
20240104,194300,359982080,11300,11300,11300,11300,0
|
|
20240104,194200,359982080,11300,11300,11300,11300,0
|
|
20240104,194100,359982080,11300,11300,11300,11300,0
|
|
20240104,194000,359982080,11300,11300,11300,11300,0
|
|
20240104,193900,359982080,11300,11300,11300,11300,0
|
|
20240104,193800,359982080,11300,11300,11300,11300,0
|
|
20240104,193700,359982080,11300,11300,11300,11300,0
|
|
20240104,193600,359982080,11300,11300,11300,11300,0
|
|
20240104,193500,359982080,11300,11300,11300,11300,0
|
|
20240104,193400,359982080,11300,11300,11300,11300,0
|
|
20240104,193300,359982080,11300,11300,11300,11300,0
|
|
20240104,193200,359982080,11300,11300,11300,11300,0
|
|
20240104,193100,359982080,11300,11300,11300,11300,0
|
|
20240104,193000,359982080,11300,11300,11300,11300,0
|
|
20240104,192900,359982080,11300,11300,11300,11300,0
|
|
20240104,192800,359982080,11300,11300,11300,11300,0
|
|
20240104,192700,359982080,11300,11300,11300,11300,0
|
|
20240104,192600,359982080,11300,11300,11300,11300,0
|
|
20240104,192500,359982080,11300,11300,11300,11300,0
|
|
20240104,192400,359982080,11300,11300,11300,11300,0
|
|
20240104,192300,359982080,11300,11300,11300,11300,0
|
|
20240104,192200,359982080,11300,11300,11300,11300,0
|
|
20240104,192100,359982080,11300,11300,11300,11300,0
|
|
20240104,192000,359982080,11300,11300,11300,11300,0
|
|
20240104,191900,359982080,11300,11300,11300,11300,0
|
|
20240104,191800,359982080,11300,11300,11300,11300,0
|
|
20240104,191700,359982080,11300,11300,11300,11300,0
|
|
20240104,191600,359982080,11300,11300,11300,11300,161
|
|
20240104,191500,359982080,11300,11300,11300,11300,0
|
|
20240104,191400,359982080,11300,11300,11300,11300,0
|
|
20240104,191300,359982080,11300,11300,11300,11300,0
|
|
20240104,191200,359982080,11300,11300,11300,11300,0
|
|
20240104,191100,359982080,11300,11300,11300,11300,0
|
|
20240104,191000,359982080,11300,11300,11300,11300,0
|
|
20240104,190900,359982080,11300,11300,11300,11300,0
|
|
20240104,190800,359982080,11300,11300,11300,11300,0
|
|
20240104,190700,359982080,11300,11300,11300,11300,0
|
|
20240104,190600,359982080,11300,11300,11300,11300,0
|
|
20240104,190500,359982080,11300,11300,11300,11300,0
|
|
20240104,190400,359982080,11300,11300,11300,11300,0
|
|
20240104,190300,359982080,11300,11300,11300,11300,0
|
|
20240104,190200,359982080,11300,11300,11300,11300,0
|
|
20240104,190100,359982080,11300,11300,11300,11300,0
|
|
20240104,190000,359982080,11300,11300,11300,11300,0
|
|
20240104,185900,359982080,11300,11300,11300,11300,0
|
|
20240104,185800,359982080,11300,11300,11300,11300,0
|
|
20240104,185700,359982080,11300,11300,11300,11300,0
|
|
20240104,185600,359982080,11300,11300,11300,11300,0
|
|
20240104,185500,359982080,11300,11300,11300,11300,0
|
|
20240104,185400,359982080,11300,11300,11300,11300,0
|
|
20240104,185300,359982080,11300,11300,11300,11300,0
|
|
20240104,185200,359982080,11300,11300,11300,11300,0
|
|
20240104,185100,359982080,11300,11300,11300,11300,0
|
|
20240104,185000,359982080,11300,11300,11300,11300,0
|
|
20240104,184900,359982080,11300,11300,11300,11300,0
|
|
20240104,184800,359982080,11300,11300,11300,11300,0
|
|
20240104,184700,359982080,11300,11300,11300,11300,0
|
|
20240104,184600,359982080,11300,11300,11300,11300,161
|
|
20240104,184500,359982080,11300,11300,11300,11300,0
|
|
20240104,184400,359982080,11300,11300,11300,11300,0
|
|
20240104,184300,359982080,11300,11300,11300,11300,0
|
|
20240104,184200,359982080,11300,11300,11300,11300,0
|
|
20240104,184100,359982080,11300,11300,11300,11300,0
|
|
20240104,184000,359982080,11300,11300,11300,11300,0
|
|
20240104,183900,359982080,11300,11300,11300,11300,0
|
|
20240104,183800,359982080,11300,11300,11300,11300,0
|
|
20240104,183700,359982080,11300,11300,11300,11300,0
|
|
20240104,183600,359982080,11300,11300,11300,11300,0
|
|
20240104,183500,359982080,11300,11300,11300,11300,0
|
|
20240104,183400,359982080,11300,11300,11300,11300,0
|
|
20240104,183300,359982080,11300,11300,11300,11300,0
|
|
20240104,183200,359982080,11300,11300,11300,11300,0
|
|
20240104,183100,359982080,11300,11300,11300,11300,0
|
|
20240104,183000,359982080,11300,11300,11300,11300,0
|
|
20240104,182900,359982080,11300,11300,11300,11300,0
|
|
20240104,182800,359982080,11300,11300,11300,11300,0
|
|
20240104,182700,359982080,11300,11300,11300,11300,0
|
|
20240104,182600,359982080,11300,11300,11300,11300,0
|
|
20240104,182500,359982080,11300,11300,11300,11300,0
|
|
20240104,182400,359982080,11300,11300,11300,11300,0
|
|
20240104,182300,359982080,11300,11300,11300,11300,0
|
|
20240104,182200,359982080,11300,11300,11300,11300,0
|
|
20240104,182100,359982080,11300,11300,11300,11300,0
|
|
20240104,182000,359982080,11300,11300,11300,11300,0
|
|
20240104,181900,359982080,11300,11300,11300,11300,0
|
|
20240104,181800,359982080,11300,11300,11300,11300,0
|
|
20240104,181700,359982080,11300,11300,11300,11300,0
|
|
20240104,181600,359982080,11300,11300,11300,11300,161
|
|
20240104,181500,359982080,11300,11300,11300,11300,0
|
|
20240104,181400,359982080,11300,11300,11300,11300,0
|
|
20240104,181300,359982080,11300,11300,11300,11300,0
|
|
20240104,181200,359982080,11300,11300,11300,11300,0
|
|
20240104,181100,359982080,11300,11300,11300,11300,0
|
|
20240104,181000,359982080,11300,11300,11300,11300,0
|
|
20240104,180900,359982080,11300,11300,11300,11300,0
|
|
20240104,180800,359982080,11300,11300,11300,11300,0
|
|
20240104,180700,359982080,11300,11300,11300,11300,0
|
|
20240104,180600,359982080,11300,11300,11300,11300,0
|
|
20240104,180500,359982080,11300,11300,11300,11300,0
|
|
20240104,180400,359982080,11300,11300,11300,11300,0
|
|
20240104,180300,359982080,11300,11300,11300,11300,0
|
|
20240104,180200,359982080,11300,11300,11300,11300,0
|
|
20240104,180100,359982080,11300,11300,11300,11300,0
|
|
20240104,180000,359982080,11300,11300,11300,11300,0
|
|
20240104,175900,359982080,11300,11300,11300,11300,0
|
|
20240104,175800,359982080,11300,11300,11300,11300,0
|
|
20240104,175700,359982080,11300,11300,11300,11300,0
|
|
20240104,175600,359982080,11300,11300,11300,11300,0
|
|
20240104,175500,359982080,11300,11300,11300,11300,0
|
|
20240104,175400,359982080,11300,11300,11300,11300,0
|
|
20240104,175300,359982080,11300,11300,11300,11300,0
|
|
20240104,175200,359982080,11300,11300,11300,11300,0
|
|
20240104,175100,359982080,11300,11300,11300,11300,0
|
|
20240104,175000,359982080,11300,11300,11300,11300,0
|
|
20240104,174900,359982080,11300,11300,11300,11300,0
|
|
20240104,174800,359982080,11300,11300,11300,11300,0
|
|
20240104,174700,359982080,11300,11300,11300,11300,0
|
|
20240104,174600,359982080,11300,11300,11300,11300,161
|
|
20240104,174500,359982080,11300,11300,11300,11300,0
|
|
20240104,174400,359982080,11300,11300,11300,11300,0
|
|
20240104,174300,359982080,11300,11300,11300,11300,0
|
|
20240104,174200,359982080,11300,11300,11300,11300,0
|
|
20240104,174100,359982080,11300,11300,11300,11300,0
|
|
20240104,174000,359982080,11300,11300,11300,11300,0
|
|
20240104,173900,359982080,11300,11300,11300,11300,0
|
|
20240104,173800,359982080,11300,11300,11300,11300,0
|
|
20240104,173700,359982080,11300,11300,11300,11300,0
|
|
20240104,173600,359982080,11300,11300,11300,11300,0
|
|
20240104,173500,359982080,11300,11300,11300,11300,0
|
|
20240104,173400,359982080,11300,11300,11300,11300,0
|
|
20240104,173300,359982080,11300,11300,11300,11300,0
|
|
20240104,173200,359982080,11300,11300,11300,11300,0
|
|
20240104,173100,359982080,11300,11300,11300,11300,0
|
|
20240104,173000,359982080,11300,11300,11300,11300,0
|
|
20240104,172900,359982080,11300,11300,11300,11300,0
|
|
20240104,172800,359982080,11300,11300,11300,11300,0
|
|
20240104,172700,359982080,11300,11300,11300,11300,0
|
|
20240104,172600,359982080,11300,11300,11300,11300,0
|
|
20240104,172500,359982080,11300,11300,11300,11300,0
|
|
20240104,172400,359982080,11300,11300,11300,11300,0
|
|
20240104,172300,359982080,11300,11300,11300,11300,0
|
|
20240104,172200,359982080,11300,11300,11300,11300,0
|
|
20240104,172100,359982080,11300,11300,11300,11300,0
|
|
20240104,172000,359982080,11300,11300,11300,11300,0
|
|
20240104,171900,359982080,11300,11300,11300,11300,0
|
|
20240104,171800,359982080,11300,11300,11300,11300,0
|
|
20240104,171700,359982080,11300,11300,11300,11300,0
|
|
20240104,171600,359982080,11300,11300,11300,11300,161
|
|
20240104,171500,359982080,11300,11300,11300,11300,0
|
|
20240104,171400,359982080,11300,11300,11300,11300,0
|
|
20240104,171300,359982080,11300,11300,11300,11300,0
|
|
20240104,171200,359982080,11300,11300,11300,11300,0
|
|
20240104,171100,359982080,11300,11300,11300,11300,0
|
|
20240104,171000,359982080,11300,11300,11300,11300,0
|
|
20240104,170900,359982080,11300,11300,11300,11300,0
|
|
20240104,170800,359982080,11300,11300,11300,11300,0
|
|
20240104,170700,359982080,11300,11300,11300,11300,0
|
|
20240104,170600,359982080,11300,11300,11300,11300,0
|
|
20240104,170500,359982080,11300,11300,11300,11300,0
|
|
20240104,170400,359982080,11300,11300,11300,11300,0
|
|
20240104,170300,359982080,11300,11300,11300,11300,0
|
|
20240104,170200,359982080,11300,11300,11300,11300,0
|
|
20240104,170100,359982080,11300,11300,11300,11300,0
|
|
20240104,170000,359982080,11300,11300,11300,11300,0
|
|
20240104,165900,359982080,11300,11300,11300,11300,0
|
|
20240104,165800,359982080,11300,11300,11300,11300,0
|
|
20240104,165700,359982080,11300,11300,11300,11300,0
|
|
20240104,165600,359982080,11300,11300,11300,11300,0
|
|
20240104,165500,359982080,11300,11300,11300,11300,0
|
|
20240104,165400,359982080,11300,11300,11300,11300,0
|
|
20240104,165300,359982080,11300,11300,11300,11300,0
|
|
20240104,165200,359982080,11300,11300,11300,11300,0
|
|
20240104,165100,359982080,11300,11300,11300,11300,0
|
|
20240104,165000,359982080,11300,11300,11300,11300,0
|
|
20240104,164900,359982080,11300,11300,11300,11300,0
|
|
20240104,164800,359982080,11300,11300,11300,11300,0
|
|
20240104,164700,359982080,11300,11300,11300,11300,0
|
|
20240104,164600,359982080,11300,11300,11300,11300,161
|
|
20240104,164500,359982080,11300,11300,11300,11300,0
|
|
20240104,164400,359982080,11300,11300,11300,11300,0
|
|
20240104,164300,359982080,11300,11300,11300,11300,0
|
|
20240104,164200,359982080,11300,11300,11300,11300,0
|
|
20240104,164100,359982080,11300,11300,11300,11300,0
|
|
20240104,164000,359982080,11300,11300,11300,11300,0
|
|
20240104,163900,359982080,11300,11300,11300,11300,0
|
|
20240104,163800,359982080,11300,11300,11300,11300,0
|
|
20240104,163700,359982080,11300,11300,11300,11300,0
|
|
20240104,163600,359982080,11300,11300,11300,11300,0
|
|
20240104,163500,359982080,11300,11300,11300,11300,0
|
|
20240104,163400,359982080,11300,11300,11300,11300,0
|
|
20240104,163300,359982080,11300,11300,11300,11300,0
|
|
20240104,163200,359982080,11300,11300,11300,11300,0
|
|
20240104,163100,359982080,11300,11300,11300,11300,0
|
|
20240104,163000,359982080,11300,11300,11300,11300,0
|
|
20240104,162900,359982080,11300,11300,11300,11300,0
|
|
20240104,162800,359982080,11300,11300,11300,11300,0
|
|
20240104,162700,359982080,11300,11300,11300,11300,0
|
|
20240104,162600,359982080,11300,11300,11300,11300,0
|
|
20240104,162500,359982080,11300,11300,11300,11300,0
|
|
20240104,162400,359982080,11300,11300,11300,11300,0
|
|
20240104,162300,359982080,11300,11300,11300,11300,0
|
|
20240104,162200,359982080,11300,11300,11300,11300,0
|
|
20240104,162100,359982080,11300,11300,11300,11300,0
|
|
20240104,162000,359982080,11300,11300,11300,11300,0
|
|
20240104,161900,359982080,11300,11300,11300,11300,0
|
|
20240104,161800,359982080,11300,11300,11300,11300,0
|
|
20240104,161700,359982080,11300,11300,11300,11300,0
|
|
20240104,161600,359982080,11300,11300,11300,11300,161
|
|
20240104,161500,359982080,11300,11300,11300,11300,0
|
|
20240104,161400,359982080,11300,11300,11300,11300,0
|
|
20240104,161300,359982080,11300,11300,11300,11300,0
|
|
20240104,161200,359982080,11300,11300,11300,11300,0
|
|
20240104,161100,359982080,11300,11300,11300,11300,0
|
|
20240104,161000,359982080,11300,11300,11300,11300,0
|
|
20240104,160900,359982080,11300,11300,11300,11300,0
|
|
20240104,160800,359982080,11300,11300,11300,11300,0
|
|
20240104,160700,359982080,11300,11300,11300,11300,0
|
|
20240104,160600,359982080,11300,11300,11300,11300,0
|
|
20240104,160500,359982080,11300,11300,11300,11300,0
|
|
20240104,160400,359982080,11300,11300,11300,11300,0
|
|
20240104,160300,359982080,11300,11300,11300,11300,0
|
|
20240104,160200,359982080,11300,11300,11300,11300,0
|
|
20240104,160100,359982080,11300,11300,11300,11300,0
|
|
20240104,160000,359982080,11300,11300,11300,11300,0
|
|
20240104,155900,359982080,11300,11300,11300,11300,0
|
|
20240104,155800,359982080,11300,11300,11300,11300,0
|
|
20240104,155700,359982080,11300,11300,11300,11300,0
|
|
20240104,155600,359982080,11300,11300,11300,11300,0
|
|
20240104,155500,359982080,11300,11300,11300,11300,0
|
|
20240104,155400,359982080,11300,11300,11300,11300,0
|
|
20240104,155300,359982080,11300,11300,11300,11300,0
|
|
20240104,155200,359982080,11300,11300,11300,11300,0
|
|
20240104,155100,359982080,11300,11300,11300,11300,0
|
|
20240104,155000,359982080,11300,11300,11300,11300,0
|
|
20240104,154900,359982080,11300,11300,11300,11300,0
|
|
20240104,154800,359982080,11300,11300,11300,11300,0
|
|
20240104,154700,359982080,11300,11300,11300,11300,0
|
|
20240104,154600,359982080,11300,11300,11300,11300,161
|
|
20240104,154500,359982080,11300,11300,11300,11300,0
|
|
20240104,154400,359982080,11300,11300,11300,11300,0
|
|
20240104,154300,359982080,11300,11300,11300,11300,0
|
|
20240104,154200,359982080,11300,11300,11300,11300,0
|
|
20240104,154100,359982080,11300,11300,11300,11300,0
|
|
20240104,154000,359982080,11300,11300,11300,11300,0
|
|
20240104,153900,359982080,11300,11300,11300,11300,0
|
|
20240104,153800,359982080,11300,11300,11300,11300,0
|
|
20240104,153700,359982080,11300,11300,11300,11300,0
|
|
20240104,153600,359982080,11300,11300,11300,11300,0
|
|
20240104,153500,359982080,11300,11300,11300,11300,0
|
|
20240104,153400,359982080,11300,11300,11300,11300,0
|
|
20240104,153300,359982080,11300,11300,11300,11300,0
|
|
20240104,153200,359982080,11300,11300,11300,11300,0
|
|
20240104,153100,359982080,11300,11300,11300,11300,0
|
|
20240104,153000,359982080,11300,11300,11300,11300,161
|
|
20240104,152900,358162780,11310,11310,11310,11310,0
|
|
20240104,152800,358162780,11310,11310,11310,11310,0
|
|
20240104,152700,358162780,11310,11310,11310,11310,0
|
|
20240104,152600,358162780,11310,11310,11310,11310,0
|
|
20240104,152500,358162780,11310,11310,11310,11310,0
|
|
20240104,152400,358162780,11310,11310,11310,11310,0
|
|
20240104,152300,358162780,11310,11310,11310,11310,0
|
|
20240104,152200,358162780,11310,11310,11310,11310,0
|
|
20240104,152100,358162780,11310,11310,11310,11310,0
|
|
20240104,152000,358162780,11310,11310,11310,11310,0
|
|
20240104,151900,358162780,11310,11210,11310,11210,24
|
|
20240104,151800,357893640,11310,11310,11310,11310,0
|
|
20240104,151700,357893640,11310,11310,11310,11310,0
|
|
20240104,151600,357893640,11310,11310,11310,11310,1
|
|
20240104,151500,357882330,11210,11320,11320,11210,137
|
|
20240104,151400,356334680,11330,11320,11330,11320,2
|
|
20240104,151300,356312030,11310,11310,11310,11310,10
|
|
20240104,151200,356198930,11190,11320,11330,11190,21
|
|
20240104,151100,355961230,11320,11290,11320,11290,141
|
|
20240104,151000,354366220,11320,11320,11320,11320,0
|
|
20240104,150900,354366220,11320,11320,11320,11320,0
|
|
20240104,150800,354366220,11320,11320,11320,11320,0
|
|
20240104,150700,354366220,11320,11320,11320,11320,0
|
|
20240104,150600,354366220,11320,11320,11320,11320,0
|
|
20240104,150500,354366220,11320,11320,11330,11180,329
|
|
20240104,150400,350658210,11310,11200,11310,11200,1338
|
|
20240104,150300,335657750,11200,11200,11200,11200,32
|
|
20240104,150200,335299350,11200,11200,11200,11200,31
|
|
20240104,150100,334952150,11320,11320,11320,11320,0
|
|
20240104,150000,334952150,11320,11200,11320,11200,39
|
|
20240104,145900,334515230,11330,11200,11330,11200,11
|
|
20240104,145800,334391900,11330,11200,11330,11200,2
|
|
20240104,145700,334369370,11350,11350,11350,11350,0
|
|
20240104,145600,334369370,11350,11340,11350,11200,29
|
|
20240104,145500,334041670,11370,11370,11370,11370,0
|
|
20240104,145400,334041670,11370,11370,11370,11370,0
|
|
20240104,145300,334041670,11370,11370,11370,11370,1
|
|
20240104,145200,334030300,11390,11260,11390,11080,499
|
|
20240104,145100,328389190,11090,11320,11320,11090,33
|
|
20240104,145000,328017440,11320,11030,11320,10980,775
|
|
20240104,144900,319349380,11170,11130,11190,11130,90
|
|
20240104,144800,318346440,11130,11070,11140,10980,547
|
|
20240104,144700,312274010,11070,10960,11070,10960,990
|
|
20240104,144600,301386060,10970,10900,10970,10900,744
|
|
20240104,144500,293252930,10910,10910,10910,10910,10
|
|
20240104,144400,293143830,10930,10930,10930,10930,0
|
|
20240104,144300,293143830,10930,10930,10930,10930,0
|
|
20240104,144200,293143830,10930,10930,10930,10930,0
|
|
20240104,144100,293143830,10930,10920,10930,10920,2
|
|
20240104,144000,293121980,10920,10890,10920,10850,174
|
|
20240104,143900,291224460,10900,10850,10900,10850,55
|
|
20240104,143800,290626590,10850,10850,10850,10850,1
|
|
20240104,143700,290615740,10850,10780,10850,10780,5
|
|
20240104,143600,290561710,10790,10800,10800,10790,66
|
|
20240104,143500,289849070,10920,10650,10920,10650,885
|
|
20240104,143400,280383480,10540,10600,10700,10540,52
|
|
20240104,143300,279834320,10600,10550,10600,10550,506
|
|
20240104,143200,274491370,10550,10600,10600,10520,68
|
|
20240104,143100,273774000,10550,10670,10670,10550,1417
|
|
20240104,143000,258733030,10670,10680,10680,10670,10
|
|
20240104,142900,258626320,10680,10680,10680,10680,4
|
|
20240104,142800,258583600,10680,10700,10700,10680,236
|
|
20240104,142700,256061880,10720,10720,10720,10720,0
|
|
20240104,142600,256061880,10720,10720,10720,10720,0
|
|
20240104,142500,256061880,10720,10720,10720,10720,10
|
|
20240104,142400,255954680,10700,10700,10700,10700,0
|
|
20240104,142300,255954680,10700,10710,10710,10700,200
|
|
20240104,142200,253814660,10700,10700,10700,10700,0
|
|
20240104,142100,253814660,10700,10760,10760,10690,2318
|
|
20240104,142000,228983040,10800,10760,10800,10760,11
|
|
20240104,141900,228864640,10760,10760,10760,10760,0
|
|
20240104,141800,228864640,10760,10760,10800,10750,55
|
|
20240104,141700,228272600,10760,10780,10780,10760,315
|
|
20240104,141600,224881010,10860,10800,10860,10780,232
|
|
20240104,141500,222378330,10800,10820,10820,10800,218
|
|
20240104,141400,220022320,10800,10800,10800,10800,0
|
|
20240104,141300,220022320,10800,10800,10800,10800,0
|
|
20240104,141200,220022320,10800,10800,10800,10800,0
|
|
20240104,141100,220022320,10800,10820,10820,10800,752
|
|
20240104,141000,211892790,10810,10860,10860,10810,501
|
|
20240104,140900,206451980,10860,10860,10860,10860,0
|
|
20240104,140800,206451980,10860,10860,10860,10860,1
|
|
20240104,140700,206441120,10820,10830,10830,10820,195
|
|
20240104,140600,204331020,10830,10830,10830,10830,0
|
|
20240104,140500,204331020,10830,10890,10890,10820,921
|
|
20240104,140400,194346410,10890,10890,10890,10890,0
|
|
20240104,140300,194346410,10890,10890,10890,10890,0
|
|
20240104,140200,194346410,10890,10890,10890,10890,0
|
|
20240104,140100,194346410,10890,10890,10890,10890,229
|
|
20240104,140000,191852600,10890,10890,10890,10890,38
|
|
20240104,135900,191438780,10890,10890,10890,10890,59
|
|
20240104,135800,190796270,10880,10880,10880,10880,0
|
|
20240104,135700,190796270,10880,10880,10880,10880,0
|
|
20240104,135600,190796270,10880,10880,10880,10880,0
|
|
20240104,135500,190796270,10880,10880,10880,10880,100
|
|
20240104,135400,189708270,10890,10890,10890,10890,0
|
|
20240104,135300,189708270,10890,10890,10890,10890,17
|
|
20240104,135200,189523140,10890,10890,10890,10890,0
|
|
20240104,135100,189523140,10890,10890,10890,10890,0
|
|
20240104,135000,189523140,10890,10890,10890,10890,18
|
|
20240104,134900,189327120,10880,10880,10880,10880,137
|
|
20240104,134800,187836560,10880,10880,10880,10880,0
|
|
20240104,134700,187836560,10880,10880,10880,10880,37
|
|
20240104,134600,187434000,10890,10890,10890,10890,0
|
|
20240104,134500,187434000,10890,10890,10890,10890,11
|
|
20240104,134400,187314210,10880,10900,10900,10880,435
|
|
20240104,134300,182577450,10970,10970,10970,10970,0
|
|
20240104,134200,182577450,10970,10970,10970,10970,1
|
|
20240104,134100,182566480,10890,10890,10890,10890,0
|
|
20240104,134000,182566480,10890,10890,10890,10890,42
|
|
20240104,133900,182109100,10890,10890,10890,10890,0
|
|
20240104,133800,182109100,10890,10900,10900,10890,124
|
|
20240104,133700,180758240,10900,10900,10900,10900,50
|
|
20240104,133600,180213240,10900,10900,10900,10900,0
|
|
20240104,133500,180213240,10900,10900,10900,10900,0
|
|
20240104,133400,180213240,10900,10900,10900,10900,0
|
|
20240104,133300,180213240,10900,10910,10910,10900,550
|
|
20240104,133200,174214500,10990,10990,10990,10990,0
|
|
20240104,133100,174214500,10990,10990,10990,10990,0
|
|
20240104,133000,174214500,10990,10990,10990,10990,0
|
|
20240104,132900,174214500,10990,10960,10990,10960,134
|
|
20240104,132800,172742340,10960,10960,10960,10960,5
|
|
20240104,132700,172687540,10950,10950,10950,10950,0
|
|
20240104,132600,172687540,10950,10900,10950,10900,35
|
|
20240104,132500,172305990,10910,10920,10920,10910,46
|
|
20240104,132400,171804090,11000,11000,11000,11000,0
|
|
20240104,132300,171804090,11000,11000,11000,11000,0
|
|
20240104,132200,171804090,11000,11000,11000,11000,0
|
|
20240104,132100,171804090,11000,11000,11000,11000,0
|
|
20240104,132000,171804090,11000,11000,11000,11000,0
|
|
20240104,131900,171804090,11000,11000,11000,11000,6
|
|
20240104,131800,171738090,10920,10980,11020,10920,456
|
|
20240104,131700,166754330,10920,10960,10960,10920,100
|
|
20240104,131600,165661730,10960,10960,10960,10960,0
|
|
20240104,131500,165661730,10960,10960,10960,10960,0
|
|
20240104,131400,165661730,10960,10960,10960,10960,1
|
|
20240104,131300,165650770,10940,10940,10940,10940,0
|
|
20240104,131200,165650770,10940,10940,10940,10940,0
|
|
20240104,131100,165650770,10940,10940,10940,10940,0
|
|
20240104,131000,165650770,10940,10940,10940,10940,0
|
|
20240104,130900,165650770,10940,10980,10980,10940,10
|
|
20240104,130800,165541150,10990,10990,10990,10990,1
|
|
20240104,130700,165530160,11000,10990,11020,10990,12
|
|
20240104,130600,165398090,11000,11000,11000,11000,0
|
|
20240104,130500,165398090,11000,11000,11000,11000,0
|
|
20240104,130400,165398090,11000,11000,11000,11000,10
|
|
20240104,130300,165288090,11000,11000,11000,11000,5
|
|
20240104,130200,165233090,11020,11020,11020,11020,0
|
|
20240104,130100,165233090,11020,11020,11020,11020,0
|
|
20240104,130000,165233090,11020,11020,11020,11020,0
|
|
20240104,125900,165233090,11020,11020,11020,11020,4
|
|
20240104,125800,165189010,11030,11030,11030,11030,0
|
|
20240104,125700,165189010,11030,11030,11030,11030,0
|
|
20240104,125600,165189010,11030,11030,11030,11030,0
|
|
20240104,125500,165189010,11030,11000,11030,10990,17
|
|
20240104,125400,165001790,11030,10960,11030,10960,259
|
|
20240104,125300,162152500,10920,10920,10920,10920,0
|
|
20240104,125200,162152500,10920,10920,10920,10920,0
|
|
20240104,125100,162152500,10920,10930,10930,10920,98
|
|
20240104,125000,161082330,10920,10920,10920,10920,24
|
|
20240104,124900,160820250,10920,10950,10950,10920,99
|
|
20240104,124800,159739070,10940,10950,10950,10940,5
|
|
20240104,124700,159684360,10900,10900,10900,10900,0
|
|
20240104,124600,159684360,10900,10960,10960,10900,2100
|
|
20240104,124500,136749870,10930,11010,11010,10930,500
|
|
20240104,124400,131276430,11010,11010,11010,11010,1
|
|
20240104,124300,131265420,11080,11080,11080,11080,0
|
|
20240104,124200,131265420,11080,11080,11080,11080,0
|
|
20240104,124100,131265420,11080,11080,11080,11080,0
|
|
20240104,124000,131265420,11080,11080,11080,11080,0
|
|
20240104,123900,131265420,11080,11080,11080,11080,0
|
|
20240104,123800,131265420,11080,11080,11090,11080,21
|
|
20240104,123700,131032640,11080,11000,11080,11000,955
|
|
20240104,123600,120503020,11000,11000,11000,11000,0
|
|
20240104,123500,120503020,11000,11000,11000,11000,0
|
|
20240104,123400,120503020,11000,11000,11000,11000,0
|
|
20240104,123300,120503020,11000,11000,11000,11000,0
|
|
20240104,123200,120503020,11000,11000,11000,11000,0
|
|
20240104,123100,120503020,11000,11000,11000,11000,0
|
|
20240104,123000,120503020,11000,11000,11000,11000,0
|
|
20240104,122900,120503020,11000,11000,11000,11000,150
|
|
20240104,122800,118853020,11000,11000,11000,11000,0
|
|
20240104,122700,118853020,11000,11000,11000,11000,100
|
|
20240104,122600,117753020,11000,11000,11000,11000,250
|
|
20240104,122500,115003020,11000,11000,11000,11000,0
|
|
20240104,122400,115003020,11000,11000,11000,11000,0
|
|
20240104,122300,115003020,11000,11000,11000,11000,135
|
|
20240104,122200,113518020,11000,11000,11000,11000,0
|
|
20240104,122100,113518020,11000,11000,11000,11000,0
|
|
20240104,122000,113518020,11000,11000,11000,11000,0
|
|
20240104,121900,113518020,11000,11000,11000,11000,0
|
|
20240104,121800,113518020,11000,11000,11000,11000,0
|
|
20240104,121700,113518020,11000,11000,11000,11000,0
|
|
20240104,121600,113518020,11000,11000,11000,11000,0
|
|
20240104,121500,113518020,11000,11000,11000,11000,0
|
|
20240104,121400,113518020,11000,11000,11000,11000,0
|
|
20240104,121300,113518020,11000,11000,11000,11000,0
|
|
20240104,121200,113518020,11000,11000,11000,11000,0
|
|
20240104,121100,113518020,11000,11000,11000,11000,0
|
|
20240104,121000,113518020,11000,11000,11000,11000,0
|
|
20240104,120900,113518020,11000,11000,11000,11000,20
|
|
20240104,120800,113298020,11000,11000,11000,11000,2
|
|
20240104,120700,113276020,10940,10940,10940,10940,0
|
|
20240104,120600,113276020,10940,10940,10940,10940,0
|
|
20240104,120500,113276020,10940,10940,10940,10940,0
|
|
20240104,120400,113276020,10940,10940,10940,10940,0
|
|
20240104,120300,113276020,10940,10940,10940,10940,0
|
|
20240104,120200,113276020,10940,10940,10940,10940,0
|
|
20240104,120100,113276020,10940,10940,10940,10940,0
|
|
20240104,120000,113276020,10940,10940,10940,10940,0
|
|
20240104,115900,113276020,10940,10940,10940,10940,0
|
|
20240104,115800,113276020,10940,10940,10940,10940,0
|
|
20240104,115700,113276020,10940,10940,10940,10940,0
|
|
20240104,115600,113276020,10940,10960,10960,10940,30
|
|
20240104,115500,112947600,10950,10970,10970,10950,46
|
|
20240104,115400,112443650,11050,11050,11050,11050,0
|
|
20240104,115300,112443650,11050,11050,11050,11050,0
|
|
20240104,115200,112443650,11050,11050,11050,11050,0
|
|
20240104,115100,112443650,11050,11050,11050,11050,0
|
|
20240104,115000,112443650,11050,11050,11050,11050,0
|
|
20240104,114900,112443650,11050,11050,11050,11050,0
|
|
20240104,114800,112443650,11050,11050,11050,11050,0
|
|
20240104,114700,112443650,11050,11050,11050,11050,0
|
|
20240104,114600,112443650,11050,11050,11050,11050,0
|
|
20240104,114500,112443650,11050,11050,11050,11050,0
|
|
20240104,114400,112443650,11050,11050,11050,11050,0
|
|
20240104,114300,112443650,11050,11050,11050,11050,0
|
|
20240104,114200,112443650,11050,11050,11050,11050,0
|
|
20240104,114100,112443650,11050,11050,11050,11050,0
|
|
20240104,114000,112443650,11050,11050,11050,11050,0
|
|
20240104,113900,112443650,11050,11050,11050,11050,0
|
|
20240104,113800,112443650,11050,11050,11050,11050,0
|
|
20240104,113700,112443650,11050,11050,11050,11050,0
|
|
20240104,113600,112443650,11050,11050,11050,11050,0
|
|
20240104,113500,112443650,11050,11050,11050,11050,9
|
|
20240104,113400,112344200,11050,11050,11050,11050,4
|
|
20240104,113300,112300000,11070,11060,11070,11060,17
|
|
20240104,113200,112111820,11060,11060,11060,11060,386
|
|
20240104,113100,107842660,11070,11040,11070,11040,35
|
|
20240104,113000,107455770,11070,11070,11070,11070,0
|
|
20240104,112900,107455770,11070,11070,11070,11070,0
|
|
20240104,112800,107455770,11070,11070,11070,11070,1
|
|
20240104,112700,107444700,11040,11010,11040,11010,112
|
|
20240104,112600,106208710,10930,10950,10950,10930,28
|
|
20240104,112500,105902390,10940,10940,10940,10940,0
|
|
20240104,112400,105902390,10940,10940,10940,10940,0
|
|
20240104,112300,105902390,10940,10940,10940,10940,0
|
|
20240104,112200,105902390,10940,10950,10950,10940,27
|
|
20240104,112100,105607000,10940,10940,10940,10940,78
|
|
20240104,112000,104753680,10940,10970,11070,10940,437
|
|
20240104,111900,99965780,10970,11000,11000,10960,490
|
|
20240104,111800,94593060,11090,11090,11090,11090,0
|
|
20240104,111700,94593060,11090,11080,11090,11080,24
|
|
20240104,111600,94326920,11090,11090,11090,11090,0
|
|
20240104,111500,94326920,11090,11090,11090,11090,0
|
|
20240104,111400,94326920,11090,11090,11090,11090,50
|
|
20240104,111300,93772420,11100,11100,11100,11100,0
|
|
20240104,111200,93772420,11100,11100,11100,11100,0
|
|
20240104,111100,93772420,11100,11050,11100,11050,482
|
|
20240104,111000,88437050,11040,11040,11040,11040,50
|
|
20240104,110900,87885050,11050,11050,11050,11050,0
|
|
20240104,110800,87885050,11050,11020,11050,11020,100
|
|
20240104,110700,86781060,11030,11030,11030,11030,0
|
|
20240104,110600,86781060,11030,11030,11030,11030,0
|
|
20240104,110500,86781060,11030,11030,11030,11030,0
|
|
20240104,110400,86781060,11030,11030,11030,11030,0
|
|
20240104,110300,86781060,11030,11030,11030,11030,0
|
|
20240104,110200,86781060,11030,11030,11030,11030,0
|
|
20240104,110100,86781060,11030,10940,11030,10940,219
|
|
20240104,110000,84372600,11000,10970,11000,10920,145
|
|
20240104,105900,82785320,11000,10980,11000,10980,4
|
|
20240104,105800,82741380,11010,11010,11010,11010,2
|
|
20240104,105700,82719360,11020,11020,11020,11020,51
|
|
20240104,105600,82157340,11050,11050,11050,11050,0
|
|
20240104,105500,82157340,11050,11050,11050,11050,0
|
|
20240104,105400,82157340,11050,11050,11050,11050,0
|
|
20240104,105300,82157340,11050,11040,11050,11040,128
|
|
20240104,105200,80744140,10970,10970,10970,10970,5
|
|
20240104,105100,80689290,11090,11090,11090,11090,0
|
|
20240104,105000,80689290,11090,11090,11090,11090,0
|
|
20240104,104900,80689290,11090,11090,11090,11090,0
|
|
20240104,104800,80689290,11090,11090,11090,11090,0
|
|
20240104,104700,80689290,11090,11090,11090,11090,0
|
|
20240104,104600,80689290,11090,11050,11090,11050,40
|
|
20240104,104500,80246950,11090,10990,11090,10960,198
|
|
20240104,104400,78066630,10990,10990,10990,10990,0
|
|
20240104,104300,78066630,10990,11000,11000,10990,123
|
|
20240104,104200,76713860,11000,11100,11100,11000,1416
|
|
20240104,104100,61106750,11100,11120,11120,11100,6
|
|
20240104,104000,61040130,11190,11190,11190,11190,0
|
|
20240104,103900,61040130,11190,11190,11190,11190,0
|
|
20240104,103800,61040130,11190,11190,11190,11190,0
|
|
20240104,103700,61040130,11190,11190,11190,11190,0
|
|
20240104,103600,61040130,11190,11190,11190,11190,0
|
|
20240104,103500,61040130,11190,11190,11190,11190,0
|
|
20240104,103400,61040130,11190,11190,11190,11190,0
|
|
20240104,103300,61040130,11190,11190,11190,11190,0
|
|
20240104,103200,61040130,11190,11190,11190,11190,4
|
|
20240104,103100,60995370,11190,11150,11190,11150,46
|
|
20240104,103000,60482430,11150,11150,11150,11150,5
|
|
20240104,102900,60426680,11190,11190,11190,11190,0
|
|
20240104,102800,60426680,11190,11190,11190,11190,0
|
|
20240104,102700,60426680,11190,11190,11190,11190,0
|
|
20240104,102600,60426680,11190,11190,11190,11190,0
|
|
20240104,102500,60426680,11190,11190,11190,11190,0
|
|
20240104,102400,60426680,11190,11190,11190,11060,570
|
|
20240104,102300,54103310,11200,11200,11200,11200,0
|
|
20240104,102200,54103310,11200,11200,11200,11200,0
|
|
20240104,102100,54103310,11200,11200,11200,11200,0
|
|
20240104,102000,54103310,11200,11200,11200,11200,0
|
|
20240104,101900,54103310,11200,11190,11200,11190,52
|
|
20240104,101800,53521410,11210,11160,11210,11160,180
|
|
20240104,101700,51510870,11160,11160,11160,11160,0
|
|
20240104,101600,51510870,11160,11160,11160,11160,5
|
|
20240104,101500,51455070,11160,11160,11160,11160,0
|
|
20240104,101400,51455070,11160,11160,11160,11160,44
|
|
20240104,101300,50964030,11190,11190,11190,11190,1
|
|
20240104,101200,50952840,11160,11150,11160,11150,84
|
|
20240104,101100,50016100,11150,11150,11150,11150,0
|
|
20240104,101000,50016100,11150,11150,11150,11150,1
|
|
20240104,100900,50004950,11080,11090,11090,11080,180
|
|
20240104,100800,48009640,11170,11170,11170,11170,0
|
|
20240104,100700,48009640,11170,11170,11170,11170,0
|
|
20240104,100600,48009640,11170,11170,11170,11170,0
|
|
20240104,100500,48009640,11170,11170,11170,11170,0
|
|
20240104,100400,48009640,11170,11170,11170,11170,0
|
|
20240104,100300,48009640,11170,11170,11170,11100,3
|
|
20240104,100200,47976200,11080,11110,11190,11080,144
|
|
20240104,100100,46375300,11090,11090,11090,11090,153
|
|
20240104,100000,44678530,11100,11110,11110,11100,137
|
|
20240104,095900,43157660,11120,11140,11140,11120,176
|
|
20240104,095800,41200380,11140,11140,11140,11140,0
|
|
20240104,095700,41200380,11140,11140,11140,11140,0
|
|
20240104,095600,41200380,11140,11140,11140,11140,93
|
|
20240104,095500,40164360,11150,11150,11150,11150,11
|
|
20240104,095400,40041710,11150,11150,11150,11150,0
|
|
20240104,095300,40041710,11150,11150,11150,11150,0
|
|
20240104,095200,40041710,11150,11150,11150,11150,0
|
|
20240104,095100,40041710,11150,11150,11150,11150,0
|
|
20240104,095000,40041710,11150,11150,11150,11150,30
|
|
20240104,094900,39707210,11150,11210,11210,11150,14
|
|
20240104,094800,39550510,11210,11210,11210,11210,0
|
|
20240104,094700,39550510,11210,11210,11210,11210,0
|
|
20240104,094600,39550510,11210,11210,11210,11210,5
|
|
20240104,094500,39494460,11210,11160,11210,11160,12
|
|
20240104,094400,39360390,11140,11140,11140,11140,0
|
|
20240104,094300,39360390,11140,11130,11140,11120,20
|
|
20240104,094200,39137660,11140,11140,11140,11140,0
|
|
20240104,094100,39137660,11140,11140,11140,11140,101
|
|
20240104,094000,38012520,11190,11190,11190,11190,0
|
|
20240104,093900,38012520,11190,11190,11190,11190,0
|
|
20240104,093800,38012520,11190,11190,11190,11190,0
|
|
20240104,093700,38012520,11190,11190,11190,11190,11
|
|
20240104,093600,37889430,11190,11190,11190,11190,20
|
|
20240104,093500,37665630,11200,11150,11200,11150,51
|
|
20240104,093400,37094480,11220,11220,11220,11220,0
|
|
20240104,093300,37094480,11220,11220,11220,11220,0
|
|
20240104,093200,37094480,11220,11220,11220,11220,13
|
|
20240104,093100,36948620,11220,11220,11220,11220,29
|
|
20240104,093000,36623240,11230,11230,11230,11230,0
|
|
20240104,092900,36623240,11230,11230,11230,11230,0
|
|
20240104,092800,36623240,11230,11200,11230,11200,52
|
|
20240104,092700,36040180,11170,11180,11180,11170,59
|
|
20240104,092600,35380660,11260,11260,11260,11260,0
|
|
20240104,092500,35380660,11260,11260,11260,11260,0
|
|
20240104,092400,35380660,11260,11260,11260,11260,0
|
|
20240104,092300,35380660,11260,11190,11260,11190,2
|
|
20240104,092200,35358210,11280,11120,11280,11080,610
|
|
20240104,092100,28597390,11130,11150,11150,11100,375
|
|
20240104,092000,24427010,11140,11160,11160,11140,43
|
|
20240104,091900,23947550,11240,11240,11240,11240,0
|
|
20240104,091800,23947550,11240,11240,11240,11240,1
|
|
20240104,091700,23936310,11170,11170,11170,11170,2
|
|
20240104,091600,23913970,11250,11250,11250,11250,1
|
|
20240104,091500,23902720,11180,11210,11210,11180,995
|
|
20240104,091400,12758730,11310,11210,11310,11200,177
|
|
20240104,091300,10775870,11320,11330,11330,11210,16
|
|
20240104,091200,10595770,11220,11350,11350,11220,14
|
|
20240104,091100,10438170,11200,11200,11200,11200,0
|
|
20240104,091000,10438170,11200,11200,11200,11200,3
|
|
20240104,090900,10404570,11220,11230,11230,11200,351
|
|
20240104,090800,6470040,11230,11270,11270,11230,351
|
|
20240104,090700,2520310,11400,11400,11400,11400,1
|
|
20240104,090600,2508910,11390,11390,11390,11390,1
|
|
20240104,090500,2497520,11440,11440,11440,11440,1
|
|
20240104,090400,2486080,11430,11360,11440,11200,44
|
|
20240104,090300,1992130,11470,11470,11470,11470,0
|
|
20240104,090200,1992130,11470,11470,11470,11470,5
|
|
20240104,090100,1934780,11500,11310,11500,11310,167
|
|
20240104,090000,45280,11320,11320,11320,11320,4
|