519 lines
27 KiB
CSV
519 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183600,465250350,10250,10250,10250,10250,1823
|
|
20240102,183500,465250350,10250,10250,10250,10250,0
|
|
20240102,183400,465250350,10250,10250,10250,10250,0
|
|
20240102,183300,465250350,10250,10250,10250,10250,0
|
|
20240102,183200,465250350,10250,10250,10250,10250,0
|
|
20240102,183100,465250350,10250,10250,10250,10250,0
|
|
20240102,183000,465250350,10250,10250,10250,10250,0
|
|
20240102,182900,465250350,10250,10250,10250,10250,0
|
|
20240102,182800,465250350,10250,10250,10250,10250,0
|
|
20240102,182700,465250350,10250,10250,10250,10250,0
|
|
20240102,182600,465250350,10250,10250,10250,10250,0
|
|
20240102,182500,465250350,10250,10250,10250,10250,0
|
|
20240102,182400,465250350,10250,10250,10250,10250,0
|
|
20240102,182300,465250350,10250,10250,10250,10250,0
|
|
20240102,182200,465250350,10250,10250,10250,10250,0
|
|
20240102,182100,465250350,10250,10250,10250,10250,0
|
|
20240102,182000,465250350,10250,10250,10250,10250,0
|
|
20240102,181900,465250350,10250,10250,10250,10250,0
|
|
20240102,181800,465250350,10250,10250,10250,10250,0
|
|
20240102,181700,465250350,10250,10250,10250,10250,0
|
|
20240102,181600,465250350,10250,10250,10250,10250,0
|
|
20240102,181500,465250350,10250,10250,10250,10250,0
|
|
20240102,181400,465250350,10250,10250,10250,10250,0
|
|
20240102,181300,465250350,10250,10250,10250,10250,0
|
|
20240102,181200,465250350,10250,10250,10250,10250,0
|
|
20240102,181100,465250350,10250,10250,10250,10250,0
|
|
20240102,181000,465250350,10250,10250,10250,10250,0
|
|
20240102,180900,465250350,10250,10250,10250,10250,0
|
|
20240102,180800,465250350,10250,10250,10250,10250,0
|
|
20240102,180700,465250350,10250,10250,10250,10250,0
|
|
20240102,180600,465250350,10250,10250,10250,10250,1823
|
|
20240102,180500,465250350,10250,10250,10250,10250,0
|
|
20240102,180400,465250350,10250,10250,10250,10250,0
|
|
20240102,180300,465250350,10250,10250,10250,10250,0
|
|
20240102,180200,465250350,10250,10250,10250,10250,0
|
|
20240102,180100,465250350,10250,10250,10250,10250,0
|
|
20240102,180000,465250350,10250,10250,10250,10250,0
|
|
20240102,175900,465250350,10250,10250,10250,10250,0
|
|
20240102,175800,465250350,10250,10250,10250,10250,0
|
|
20240102,175700,465250350,10250,10250,10250,10250,0
|
|
20240102,175600,465250350,10250,10250,10250,10250,0
|
|
20240102,175500,465250350,10250,10250,10250,10250,0
|
|
20240102,175400,465250350,10250,10250,10250,10250,0
|
|
20240102,175300,465250350,10250,10250,10250,10250,0
|
|
20240102,175200,465250350,10250,10250,10250,10250,0
|
|
20240102,175100,465250350,10250,10250,10250,10250,0
|
|
20240102,175000,465250350,10250,10250,10250,10250,0
|
|
20240102,174900,465250350,10250,10250,10250,10250,0
|
|
20240102,174800,465250350,10250,10250,10250,10250,0
|
|
20240102,174700,465250350,10250,10250,10250,10250,0
|
|
20240102,174600,465250350,10250,10250,10250,10250,0
|
|
20240102,174500,465250350,10250,10250,10250,10250,0
|
|
20240102,174400,465250350,10250,10250,10250,10250,0
|
|
20240102,174300,465250350,10250,10250,10250,10250,0
|
|
20240102,174200,465250350,10250,10250,10250,10250,0
|
|
20240102,174100,465250350,10250,10250,10250,10250,0
|
|
20240102,174000,465250350,10250,10250,10250,10250,0
|
|
20240102,173900,465250350,10250,10250,10250,10250,0
|
|
20240102,173800,465250350,10250,10250,10250,10250,0
|
|
20240102,173700,465250350,10250,10250,10250,10250,0
|
|
20240102,173600,465250350,10250,10250,10250,10250,1823
|
|
20240102,173500,465250350,10250,10250,10250,10250,0
|
|
20240102,173400,465250350,10250,10250,10250,10250,0
|
|
20240102,173300,465250350,10250,10250,10250,10250,0
|
|
20240102,173200,465250350,10250,10250,10250,10250,0
|
|
20240102,173100,465250350,10250,10250,10250,10250,0
|
|
20240102,173000,465250350,10250,10250,10250,10250,0
|
|
20240102,172900,465250350,10250,10250,10250,10250,0
|
|
20240102,172800,465250350,10250,10250,10250,10250,0
|
|
20240102,172700,465250350,10250,10250,10250,10250,0
|
|
20240102,172600,465250350,10250,10250,10250,10250,0
|
|
20240102,172500,465250350,10250,10250,10250,10250,0
|
|
20240102,172400,465250350,10250,10250,10250,10250,0
|
|
20240102,172300,465250350,10250,10250,10250,10250,0
|
|
20240102,172200,465250350,10250,10250,10250,10250,0
|
|
20240102,172100,465250350,10250,10250,10250,10250,0
|
|
20240102,172000,465250350,10250,10250,10250,10250,0
|
|
20240102,171900,465250350,10250,10250,10250,10250,0
|
|
20240102,171800,465250350,10250,10250,10250,10250,0
|
|
20240102,171700,465250350,10250,10250,10250,10250,0
|
|
20240102,171600,465250350,10250,10250,10250,10250,0
|
|
20240102,171500,465250350,10250,10250,10250,10250,0
|
|
20240102,171400,465250350,10250,10250,10250,10250,0
|
|
20240102,171300,465250350,10250,10250,10250,10250,0
|
|
20240102,171200,465250350,10250,10250,10250,10250,0
|
|
20240102,171100,465250350,10250,10250,10250,10250,0
|
|
20240102,171000,465250350,10250,10250,10250,10250,0
|
|
20240102,170900,465250350,10250,10250,10250,10250,0
|
|
20240102,170800,465250350,10250,10250,10250,10250,0
|
|
20240102,170700,465250350,10250,10250,10250,10250,0
|
|
20240102,170600,465250350,10250,10250,10250,10250,1823
|
|
20240102,170500,465250350,10250,10250,10250,10250,0
|
|
20240102,170400,465250350,10250,10250,10250,10250,0
|
|
20240102,170300,465250350,10250,10250,10250,10250,0
|
|
20240102,170200,465250350,10250,10250,10250,10250,0
|
|
20240102,170100,465250350,10250,10250,10250,10250,0
|
|
20240102,170000,465250350,10250,10250,10250,10250,0
|
|
20240102,165900,465250350,10250,10250,10250,10250,0
|
|
20240102,165800,465250350,10250,10250,10250,10250,0
|
|
20240102,165700,465250350,10250,10250,10250,10250,0
|
|
20240102,165600,465250350,10250,10250,10250,10250,0
|
|
20240102,165500,465250350,10250,10250,10250,10250,0
|
|
20240102,165400,465250350,10250,10250,10250,10250,0
|
|
20240102,165300,465250350,10250,10250,10250,10250,0
|
|
20240102,165200,465250350,10250,10250,10250,10250,0
|
|
20240102,165100,465250350,10250,10250,10250,10250,0
|
|
20240102,165000,465250350,10250,10250,10250,10250,0
|
|
20240102,164900,465250350,10250,10250,10250,10250,0
|
|
20240102,164800,465250350,10250,10250,10250,10250,0
|
|
20240102,164700,465250350,10250,10250,10250,10250,0
|
|
20240102,164600,465250350,10250,10250,10250,10250,0
|
|
20240102,164500,465250350,10250,10250,10250,10250,0
|
|
20240102,164400,465250350,10250,10250,10250,10250,0
|
|
20240102,164300,465250350,10250,10250,10250,10250,0
|
|
20240102,164200,465250350,10250,10250,10250,10250,0
|
|
20240102,164100,465250350,10250,10250,10250,10250,0
|
|
20240102,164000,465250350,10250,10250,10250,10250,0
|
|
20240102,163900,465250350,10250,10250,10250,10250,0
|
|
20240102,163800,465250350,10250,10250,10250,10250,0
|
|
20240102,163700,465250350,10250,10250,10250,10250,0
|
|
20240102,163600,465250350,10250,10250,10250,10250,1823
|
|
20240102,163500,465250350,10250,10250,10250,10250,0
|
|
20240102,163400,465250350,10250,10250,10250,10250,0
|
|
20240102,163300,465250350,10250,10250,10250,10250,0
|
|
20240102,163200,465250350,10250,10250,10250,10250,0
|
|
20240102,163100,465250350,10250,10250,10250,10250,0
|
|
20240102,163000,465250350,10250,10250,10250,10250,0
|
|
20240102,162900,465250350,10250,10250,10250,10250,0
|
|
20240102,162800,465250350,10250,10250,10250,10250,0
|
|
20240102,162700,465250350,10250,10250,10250,10250,0
|
|
20240102,162600,465250350,10250,10250,10250,10250,0
|
|
20240102,162500,465250350,10250,10250,10250,10250,0
|
|
20240102,162400,465250350,10250,10250,10250,10250,0
|
|
20240102,162300,465250350,10250,10250,10250,10250,0
|
|
20240102,162200,465250350,10250,10250,10250,10250,0
|
|
20240102,162100,465250350,10250,10250,10250,10250,0
|
|
20240102,162000,465250350,10250,10250,10250,10250,0
|
|
20240102,161900,465250350,10250,10250,10250,10250,0
|
|
20240102,161800,465250350,10250,10250,10250,10250,0
|
|
20240102,161700,465250350,10250,10250,10250,10250,0
|
|
20240102,161600,465250350,10250,10250,10250,10250,0
|
|
20240102,161500,465250350,10250,10250,10250,10250,0
|
|
20240102,161400,465250350,10250,10250,10250,10250,0
|
|
20240102,161300,465250350,10250,10250,10250,10250,0
|
|
20240102,161200,465250350,10250,10250,10250,10250,0
|
|
20240102,161100,465250350,10250,10250,10250,10250,0
|
|
20240102,161000,465250350,10250,10250,10250,10250,0
|
|
20240102,160900,465250350,10250,10250,10250,10250,0
|
|
20240102,160800,465250350,10250,10250,10250,10250,0
|
|
20240102,160700,465250350,10250,10250,10250,10250,0
|
|
20240102,160600,465250350,10250,10250,10250,10250,1823
|
|
20240102,160500,465250350,10250,10250,10250,10250,0
|
|
20240102,160400,465250350,10250,10250,10250,10250,0
|
|
20240102,160300,465250350,10250,10250,10250,10250,0
|
|
20240102,160200,465250350,10250,10250,10250,10250,0
|
|
20240102,160100,465250350,10250,10250,10250,10250,0
|
|
20240102,160000,465250350,10250,10250,10250,10250,0
|
|
20240102,155900,465250350,10250,10250,10250,10250,0
|
|
20240102,155800,465250350,10250,10250,10250,10250,0
|
|
20240102,155700,465250350,10250,10250,10250,10250,0
|
|
20240102,155600,465250350,10250,10250,10250,10250,0
|
|
20240102,155500,465250350,10250,10250,10250,10250,0
|
|
20240102,155400,465250350,10250,10250,10250,10250,0
|
|
20240102,155300,465250350,10250,10250,10250,10250,0
|
|
20240102,155200,465250350,10250,10250,10250,10250,0
|
|
20240102,155100,465250350,10250,10250,10250,10250,0
|
|
20240102,155000,465250350,10250,10250,10250,10250,0
|
|
20240102,154900,465250350,10250,10250,10250,10250,0
|
|
20240102,154800,465250350,10250,10250,10250,10250,0
|
|
20240102,154700,465250350,10250,10250,10250,10250,0
|
|
20240102,154600,465250350,10250,10250,10250,10250,0
|
|
20240102,154500,465250350,10250,10250,10250,10250,0
|
|
20240102,154400,465250350,10250,10250,10250,10250,0
|
|
20240102,154300,465250350,10250,10250,10250,10250,0
|
|
20240102,154200,465250350,10250,10250,10250,10250,0
|
|
20240102,154100,465250350,10250,10250,10250,10250,0
|
|
20240102,154000,465250350,10250,10250,10250,10250,0
|
|
20240102,153900,465250350,10250,10250,10250,10250,0
|
|
20240102,153800,465250350,10250,10250,10250,10250,0
|
|
20240102,153700,465250350,10250,10250,10250,10250,0
|
|
20240102,153600,465250350,10250,10250,10250,10250,1823
|
|
20240102,153500,465250350,10250,10250,10250,10250,0
|
|
20240102,153400,465250350,10250,10250,10250,10250,0
|
|
20240102,153300,465250350,10250,10250,10250,10250,0
|
|
20240102,153200,465250350,10250,10250,10250,10250,0
|
|
20240102,153100,465250350,10250,10250,10250,10250,0
|
|
20240102,153000,465250350,10250,10250,10250,10250,1823
|
|
20240102,152900,446564600,10270,10270,10270,10270,0
|
|
20240102,152800,446564600,10270,10270,10270,10270,0
|
|
20240102,152700,446564600,10270,10270,10270,10270,0
|
|
20240102,152600,446564600,10270,10270,10270,10270,0
|
|
20240102,152500,446564600,10270,10270,10270,10270,0
|
|
20240102,152400,446564600,10270,10270,10270,10270,0
|
|
20240102,152300,446564600,10270,10270,10270,10270,0
|
|
20240102,152200,446564600,10270,10270,10270,10270,0
|
|
20240102,152100,446564600,10270,10270,10270,10270,0
|
|
20240102,152000,446564600,10270,10270,10270,10270,0
|
|
20240102,151900,446564600,10270,10270,10270,10270,675
|
|
20240102,151800,439632350,10260,10260,10260,10260,0
|
|
20240102,151700,439632350,10260,10260,10260,10260,0
|
|
20240102,151600,439632350,10260,10250,10270,10250,19
|
|
20240102,151500,439437410,10250,10270,10270,10250,21
|
|
20240102,151400,439222140,10270,10270,10270,10270,0
|
|
20240102,151300,439222140,10270,10270,10270,10270,1
|
|
20240102,151200,439211870,10270,10270,10270,10270,31
|
|
20240102,151100,438893500,10260,10260,10260,10260,186
|
|
20240102,151000,436985140,10240,10240,10240,10240,0
|
|
20240102,150900,436985140,10240,10240,10240,10240,0
|
|
20240102,150800,436985140,10240,10260,10260,10240,121
|
|
20240102,150700,435744700,10260,10260,10260,10260,11
|
|
20240102,150600,435631840,10260,10260,10260,10260,10
|
|
20240102,150500,435529240,10260,10250,10260,10250,14
|
|
20240102,150400,435385650,10250,10260,10260,10250,10
|
|
20240102,150300,435283110,10240,10240,10240,10240,1
|
|
20240102,150200,435272870,10240,10240,10240,10240,4
|
|
20240102,150100,435231910,10260,10260,10260,10260,100
|
|
20240102,150000,434205910,10260,10260,10260,10260,1
|
|
20240102,145900,434195650,10260,10260,10260,10260,3
|
|
20240102,145800,434164870,10260,10260,10260,10260,100
|
|
20240102,145700,433138870,10260,10260,10260,10260,0
|
|
20240102,145600,433138870,10260,10260,10260,10260,10
|
|
20240102,145500,433036270,10270,10270,10270,10270,0
|
|
20240102,145400,433036270,10270,10270,10270,10270,0
|
|
20240102,145300,433036270,10270,10270,10270,10270,0
|
|
20240102,145200,433036270,10270,10270,10270,10270,33
|
|
20240102,145100,432697360,10270,10270,10270,10270,0
|
|
20240102,145000,432697360,10270,10230,10270,10230,62
|
|
20240102,144900,432061940,10270,10270,10270,10270,1
|
|
20240102,144800,432051670,10270,10270,10270,10270,0
|
|
20240102,144700,432051670,10270,10270,10270,10270,1
|
|
20240102,144600,432041400,10270,10270,10270,10270,54
|
|
20240102,144500,431486820,10270,10270,10270,10270,0
|
|
20240102,144400,431486820,10270,10280,10280,10270,635
|
|
20240102,144300,424961970,10280,10280,10280,10280,2
|
|
20240102,144200,424941410,10280,10280,10280,10280,20
|
|
20240102,144100,424735810,10280,10280,10280,10280,3
|
|
20240102,144000,424704970,10270,10270,10270,10270,0
|
|
20240102,143900,424704970,10270,10270,10270,10270,2
|
|
20240102,143800,424684430,10280,10270,10280,10270,14
|
|
20240102,143700,424540520,10290,10270,10290,10270,66
|
|
20240102,143600,423862640,10270,10260,10290,10260,339
|
|
20240102,143500,420379230,10270,10240,10270,10240,753
|
|
20240102,143400,412657650,10240,10250,10250,10240,1257
|
|
20240102,143300,399784430,10280,10270,10280,10270,70
|
|
20240102,143200,399065330,10280,10280,10280,10280,1
|
|
20240102,143100,399055050,10250,10250,10250,10250,0
|
|
20240102,143000,399055050,10250,10250,10250,10250,24
|
|
20240102,142900,398809050,10260,10270,10270,10260,528
|
|
20240102,142800,393391750,10280,10280,10280,10280,6
|
|
20240102,142700,393330070,10280,10270,10280,10260,906
|
|
20240102,142600,384021550,10270,10270,10270,10260,118
|
|
20240102,142500,382809740,10270,10280,10280,10270,254
|
|
20240102,142400,380201060,10270,10270,10270,10270,1
|
|
20240102,142300,380190790,10270,10270,10270,10270,16
|
|
20240102,142200,380026470,10270,10270,10270,10270,15
|
|
20240102,142100,379872420,10270,10270,10280,10270,520
|
|
20240102,142000,374527040,10280,10270,10280,10270,64
|
|
20240102,141900,373869720,10270,10270,10270,10270,0
|
|
20240102,141800,373869720,10270,10270,10270,10270,200
|
|
20240102,141700,371815720,10260,10270,10270,10260,251
|
|
20240102,141600,369238450,10270,10270,10270,10270,4
|
|
20240102,141500,369197370,10270,10270,10270,10270,52
|
|
20240102,141400,368663330,10260,10260,10260,10260,0
|
|
20240102,141300,368663330,10260,10280,10280,10260,380
|
|
20240102,141200,364756990,10280,10260,10280,10260,219
|
|
20240102,141100,362507720,10260,10260,10260,10260,0
|
|
20240102,141000,362507720,10260,10270,10270,10260,40
|
|
20240102,140900,362096940,10270,10280,10280,10270,10
|
|
20240102,140800,361994230,10270,10270,10270,10270,262
|
|
20240102,140700,359303490,10270,10270,10270,10270,136
|
|
20240102,140600,357906770,10270,10270,10270,10270,1
|
|
20240102,140500,357896500,10260,10280,10280,10260,54
|
|
20240102,140400,357342440,10250,10250,10280,10250,4110
|
|
20240102,140300,315180870,10240,10230,10240,10230,1257
|
|
20240102,140200,302309280,10240,10240,10240,10240,2
|
|
20240102,140100,302288800,10240,10240,10240,10240,0
|
|
20240102,140000,302288800,10240,10240,10240,10240,1
|
|
20240102,135900,302278560,10240,10240,10240,10240,0
|
|
20240102,135800,302278560,10240,10240,10240,10240,201
|
|
20240102,135700,300220320,10230,10230,10240,10230,179
|
|
20240102,135600,298389140,10230,10220,10230,10220,529
|
|
20240102,135500,292977580,10230,10230,10230,10230,1
|
|
20240102,135400,292967350,10230,10230,10230,10230,0
|
|
20240102,135300,292967350,10230,10230,10230,10230,0
|
|
20240102,135200,292967350,10230,10230,10230,10230,0
|
|
20240102,135100,292967350,10230,10230,10230,10230,300
|
|
20240102,135000,289898350,10240,10240,10240,10240,0
|
|
20240102,134900,289898350,10240,10230,10240,10230,2
|
|
20240102,134800,289877880,10230,10230,10230,10230,201
|
|
20240102,134700,287821650,10230,10230,10230,10230,5
|
|
20240102,134600,287770500,10230,10230,10230,10230,0
|
|
20240102,134500,287770500,10230,10230,10230,10230,60
|
|
20240102,134400,287156700,10220,10230,10230,10220,300
|
|
20240102,134300,284089830,10240,10240,10240,10240,0
|
|
20240102,134200,284089830,10240,10240,10240,10240,0
|
|
20240102,134100,284089830,10240,10240,10240,10240,0
|
|
20240102,134000,284089830,10240,10240,10240,10240,0
|
|
20240102,133900,284089830,10240,10230,10240,10230,34
|
|
20240102,133800,283742000,10240,10240,10240,10240,13
|
|
20240102,133700,283608880,10230,10230,10230,10230,0
|
|
20240102,133600,283608880,10230,10230,10230,10230,151
|
|
20240102,133500,282064150,10230,10230,10230,10230,46
|
|
20240102,133400,281593570,10230,10230,10230,10230,0
|
|
20240102,133300,281593570,10230,10230,10230,10230,19
|
|
20240102,133200,281399200,10240,10240,10240,10240,1
|
|
20240102,133100,281388960,10230,10230,10230,10230,52
|
|
20240102,133000,280857000,10230,10240,10240,10230,147
|
|
20240102,132900,279352220,10240,10240,10240,10240,1
|
|
20240102,132800,279341980,10240,10240,10240,10240,12
|
|
20240102,132700,279219100,10230,10230,10230,10230,0
|
|
20240102,132600,279219100,10230,10230,10230,10230,30
|
|
20240102,132500,278912200,10230,10230,10230,10230,0
|
|
20240102,132400,278912200,10230,10230,10230,10230,160
|
|
20240102,132300,277275400,10230,10240,10240,10230,101
|
|
20240102,132200,276241170,10240,10240,10240,10240,5
|
|
20240102,132100,276189970,10240,10240,10240,10240,1
|
|
20240102,132000,276179730,10240,10240,10240,10240,29
|
|
20240102,131900,275882770,10240,10240,10240,10240,0
|
|
20240102,131800,275882770,10240,10240,10240,10240,1
|
|
20240102,131700,275872530,10240,10240,10240,10240,102
|
|
20240102,131600,274828050,10240,10240,10240,10240,0
|
|
20240102,131500,274828050,10240,10240,10240,10240,0
|
|
20240102,131400,274828050,10240,10240,10240,10240,0
|
|
20240102,131300,274828050,10240,10230,10240,10230,115
|
|
20240102,131200,273651450,10230,10240,10240,10230,512
|
|
20240102,131100,268411490,10240,10240,10240,10240,0
|
|
20240102,131000,268411490,10240,10240,10240,10240,30
|
|
20240102,130900,268104290,10240,10240,10240,10240,1
|
|
20240102,130800,268094050,10230,10230,10230,10230,19
|
|
20240102,130700,267899680,10230,10230,10230,10230,110
|
|
20240102,130600,266774380,10230,10230,10230,10230,100
|
|
20240102,130500,265751380,10230,10230,10230,10230,0
|
|
20240102,130400,265751380,10230,10230,10230,10230,26
|
|
20240102,130300,265485400,10230,10230,10230,10230,52
|
|
20240102,130200,264953440,10240,10240,10240,10240,0
|
|
20240102,130100,264953440,10240,10240,10240,10240,0
|
|
20240102,130000,264953440,10240,10240,10240,10240,0
|
|
20240102,125900,264953440,10240,10240,10240,10230,545
|
|
20240102,125800,259374180,10230,10230,10230,10230,0
|
|
20240102,125700,259374180,10230,10230,10230,10230,0
|
|
20240102,125600,259374180,10230,10230,10230,10230,0
|
|
20240102,125500,259374180,10230,10230,10230,10230,12
|
|
20240102,125400,259251420,10230,10230,10230,10230,0
|
|
20240102,125300,259251420,10230,10230,10230,10230,9
|
|
20240102,125200,259159350,10230,10230,10230,10230,1
|
|
20240102,125100,259149120,10240,10240,10240,10240,0
|
|
20240102,125000,259149120,10240,10240,10240,10240,0
|
|
20240102,124900,259149120,10240,10240,10240,10240,0
|
|
20240102,124800,259149120,10240,10240,10240,10240,1
|
|
20240102,124700,259138880,10240,10240,10240,10240,0
|
|
20240102,124600,259138880,10240,10240,10240,10240,0
|
|
20240102,124500,259138880,10240,10240,10240,10240,0
|
|
20240102,124400,259138880,10240,10230,10240,10230,19
|
|
20240102,124300,258944330,10240,10240,10240,10240,0
|
|
20240102,124200,258944330,10240,10240,10240,10220,40
|
|
20240102,124100,258535330,10240,10240,10240,10240,0
|
|
20240102,124000,258535330,10240,10240,10240,10240,0
|
|
20240102,123900,258535330,10240,10240,10240,10240,1
|
|
20240102,123800,258525090,10240,10240,10240,10240,3
|
|
20240102,123700,258494370,10240,10230,10240,10230,2
|
|
20240102,123600,258473900,10230,10240,10240,10230,8
|
|
20240102,123500,258392010,10230,10230,10230,10230,17
|
|
20240102,123400,258218100,10230,10230,10230,10230,4
|
|
20240102,123300,258177180,10230,10230,10230,10230,10
|
|
20240102,123200,258074880,10230,10240,10240,10230,67
|
|
20240102,123100,257389450,10240,10230,10240,10230,8
|
|
20240102,123000,257307590,10240,10230,10240,10220,14
|
|
20240102,122900,257164420,10230,10230,10230,10230,0
|
|
20240102,122800,257164420,10230,10230,10230,10230,4
|
|
20240102,122700,257123500,10240,10240,10240,10240,1
|
|
20240102,122600,257113260,10240,10240,10240,10240,10
|
|
20240102,122500,257010860,10240,10230,10240,10230,100
|
|
20240102,122400,255987760,10230,10230,10230,10230,14
|
|
20240102,122300,255844540,10230,10230,10230,10230,0
|
|
20240102,122200,255844540,10230,10230,10230,10230,10
|
|
20240102,122100,255742240,10230,10230,10230,10230,10
|
|
20240102,122000,255639940,10220,10220,10220,10220,11
|
|
20240102,121900,255527520,10220,10220,10220,10220,0
|
|
20240102,121800,255527520,10220,10230,10230,10220,4
|
|
20240102,121700,255486610,10230,10230,10230,10230,0
|
|
20240102,121600,255486610,10230,10240,10240,10230,179
|
|
20240102,121500,253655430,10230,10230,10230,10230,600
|
|
20240102,121400,247517430,10230,10230,10230,10230,0
|
|
20240102,121300,247517430,10230,10230,10230,10230,0
|
|
20240102,121200,247517430,10230,10230,10230,10230,0
|
|
20240102,121100,247517430,10230,10230,10230,10230,500
|
|
20240102,121000,242402430,10230,10230,10230,10230,0
|
|
20240102,120900,242402430,10230,10240,10250,10230,101
|
|
20240102,120800,241368030,10230,10230,10230,10230,0
|
|
20240102,120700,241368030,10230,10230,10230,10230,10
|
|
20240102,120600,241265730,10230,10250,10250,10230,503
|
|
20240102,120500,236116670,10250,10250,10250,10250,17
|
|
20240102,120400,235942420,10250,10250,10250,10250,1
|
|
20240102,120300,235932170,10250,10250,10250,10250,15
|
|
20240102,120200,235778420,10250,10250,10250,10250,0
|
|
20240102,120100,235778420,10250,10250,10250,10250,450
|
|
20240102,120000,231165920,10250,10250,10250,10250,0
|
|
20240102,115900,231165920,10250,10250,10250,10250,1
|
|
20240102,115800,231155670,10240,10240,10240,10240,0
|
|
20240102,115700,231155670,10240,10250,10250,10240,31
|
|
20240102,115600,230838020,10250,10240,10250,10240,11
|
|
20240102,115500,230725370,10230,10230,10230,10230,0
|
|
20240102,115400,230725370,10230,10230,10230,10230,30
|
|
20240102,115300,230418470,10230,10250,10250,10230,157
|
|
20240102,115200,228811420,10250,10250,10250,10250,1
|
|
20240102,115100,228801170,10250,10250,10250,10250,994
|
|
20240102,115000,218612670,10240,10230,10240,10230,20
|
|
20240102,114900,218407970,10230,10230,10230,10230,10
|
|
20240102,114800,218305670,10230,10230,10230,10230,0
|
|
20240102,114700,218305670,10230,10230,10230,10230,39
|
|
20240102,114600,217906700,10230,10230,10230,10230,0
|
|
20240102,114500,217906700,10230,10240,10240,10230,7
|
|
20240102,114400,217835070,10250,10250,10260,10250,191
|
|
20240102,114300,215877220,10240,10260,10260,10240,50
|
|
20240102,114200,215364240,10260,10260,10260,10260,0
|
|
20240102,114100,215364240,10260,10260,10260,10260,1
|
|
20240102,114000,215353980,10260,10260,10260,10260,3
|
|
20240102,113900,215323200,10260,10260,10260,10260,10
|
|
20240102,113800,215220600,10250,10250,10250,10250,866
|
|
20240102,113700,206344100,10250,10250,10250,10250,0
|
|
20240102,113600,206344100,10250,10250,10250,10250,100
|
|
20240102,113500,205319100,10250,10240,10250,10240,5
|
|
20240102,113400,205267890,10210,10230,10240,10210,202
|
|
20240102,113300,203203170,10250,10250,10250,10250,0
|
|
20240102,113200,203203170,10250,10250,10250,10250,49
|
|
20240102,113100,202700920,10250,10250,10250,10250,0
|
|
20240102,113000,202700920,10250,10250,10250,10230,46
|
|
20240102,112900,202229440,10240,10240,10240,10240,1877
|
|
20240102,112800,183008960,10210,10240,10240,10210,502
|
|
20240102,112700,177880640,10230,10230,10230,10230,2
|
|
20240102,112600,177860180,10230,10230,10230,10230,0
|
|
20240102,112500,177860180,10230,10230,10230,10230,0
|
|
20240102,112400,177860180,10230,10230,10230,10230,0
|
|
20240102,112300,177860180,10230,10220,10230,10210,389
|
|
20240102,112200,173880980,10220,10220,10220,10220,2
|
|
20240102,112100,173860540,10220,10220,10220,10220,0
|
|
20240102,112000,173860540,10220,10240,10240,10220,245
|
|
20240102,111900,171355640,10240,10230,10240,10230,109
|
|
20240102,111800,170240480,10240,10230,10240,10230,254
|
|
20240102,111700,167641160,10220,10220,10220,10220,0
|
|
20240102,111600,167641160,10220,10220,10220,10220,1
|
|
20240102,111500,167630940,10220,10220,10220,10220,52
|
|
20240102,111400,167099500,10210,10210,10210,10210,0
|
|
20240102,111300,167099500,10210,10210,10210,10210,0
|
|
20240102,111200,167099500,10210,10210,10210,10210,0
|
|
20240102,111100,167099500,10210,10210,10210,10210,0
|
|
20240102,111000,167099500,10210,10210,10210,10210,32
|
|
20240102,110900,166772780,10210,10230,10230,10210,371
|
|
20240102,110800,162983740,10230,10230,10230,10230,0
|
|
20240102,110700,162983740,10230,10220,10230,10220,51
|
|
20240102,110600,162462510,10220,10220,10220,10220,20
|
|
20240102,110500,162258110,10220,10220,10220,10220,0
|
|
20240102,110400,162258110,10220,10220,10220,10220,100
|
|
20240102,110300,161236110,10220,10230,10230,10220,4
|
|
20240102,110200,161195220,10220,10220,10220,10220,32
|
|
20240102,110100,160868180,10220,10220,10220,10220,0
|
|
20240102,110000,160868180,10220,10220,10220,10220,18
|
|
20240102,105900,160684220,10220,10210,10230,10210,18
|
|
20240102,105800,160500230,10210,10210,10210,10210,0
|
|
20240102,105700,160500230,10210,10220,10220,10210,417
|
|
20240102,105600,156241660,10220,10220,10220,10220,31
|
|
20240102,105500,155924840,10210,10210,10210,10210,3
|
|
20240102,105400,155894210,10210,10210,10210,10210,1
|
|
20240102,105300,155884000,10220,10230,10230,10220,62
|
|
20240102,105200,155249860,10230,10230,10230,10230,20
|
|
20240102,105100,155045260,10230,10220,10230,10220,7
|
|
20240102,105000,154973680,10220,10220,10220,10220,10
|
|
20240102,104900,154871480,10220,10220,10220,10220,100
|
|
20240102,104800,153849480,10220,10220,10220,10220,11
|
|
20240102,104700,153737060,10220,10220,10220,10220,1
|
|
20240102,104600,153726840,10220,10230,10230,10220,104
|
|
20240102,104500,152663920,10240,10240,10240,10240,1
|
|
20240102,104400,152653680,10240,10220,10240,10220,34
|
|
20240102,104300,152306130,10220,10220,10220,10220,2
|
|
20240102,104200,152285690,10240,10220,10240,10220,42
|
|
20240102,104100,151856310,10240,10240,10240,10240,7
|
|
20240102,104000,151784630,10240,10240,10240,10240,103
|
|
20240102,103900,150729910,10220,10220,10220,10220,300
|
|
20240102,103800,147663910,10240,10220,10240,10220,26
|
|
20240102,103700,147398150,10240,10240,10240,10240,0
|
|
20240102,103600,147398150,10240,10220,10240,10220,86
|
|
20240102,103500,146519060,10240,10220,10240,10220,106
|
|
20240102,103400,145434660,10210,10220,10220,10210,195
|
|
20240102,103300,143442990,10220,10220,10240,10220,23
|
|
20240102,103200,143207890,10240,10240,10240,10220,90
|
|
20240102,103100,142286500,10240,10220,10240,10220,1200
|
|
20240102,103000,130003770,10220,10220,10230,10220,116
|
|
20240102,102900,128818230,10230,10230,10230,10230,0
|
|
20240102,102800,128818230,10230,10230,10230,10230,200
|
|
20240102,102700,126772230,10220,10220,10220,10220,439
|
|
20240102,102600,122285650,10220,10210,10220,10210,2
|
|
20240102,102500,122265220,10240,10230,10240,10230,196
|
|
20240102,102400,120260130,10230,10220,10230,10220,1030
|
|
20240102,102300,109733420,10210,10210,10210,10210,5
|
|
20240102,102200,109682370,10210,10210,10210,10210,173
|
|
20240102,102100,107916040,10210,10210,10210,10210,25
|
|
20240102,102000,107660790,10190,10190,10190,10190,1
|
|
20240102,101900,107650600,10190,10200,10200,10190,286
|
|
20240102,101800,104735400,10200,10220,10220,10200,967
|
|
20240102,101700,94861690,10220,10210,10230,10210,3053
|
|
20240102,101600,63657700,10200,10210,10210,10200,714
|
|
20240102,101500,56374630,10200,10200,10230,10200,58
|
|
20240102,101400,55782010,10200,10200,10200,10200,0
|
|
20240102,101300,55782010,10200,10230,10230,10200,29
|
|
20240102,101200,55485430,10210,10240,10240,10200,221
|
|
20240102,101100,53228190,10240,10230,10240,10230,353
|
|
20240102,101000,49614330,10230,10210,10230,10190,500
|
|
20240102,100900,44504560,10190,10190,10190,10190,1
|
|
20240102,100800,44494370,10200,10200,10200,10200,360
|
|
20240102,100700,40822370,10200,10200,10200,10200,177
|
|
20240102,100600,39016970,10240,10220,10240,10200,1526
|
|
20240102,100500,23411910,10210,10200,10210,10200,11
|
|
20240102,100400,23299700,10200,10200,10200,10200,44
|
|
20240102,100300,22850900,10200,10180,10210,10180,478
|
|
20240102,100200,17972390,10180,10190,10190,10180,164
|
|
20240102,100100,16302620,10180,10180,10180,10180,11
|
|
20240102,100000,16190640,10170,10170,10170,10170,1492
|