579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183600,436763250,10220,10220,10220,10220,1055
|
|
20240103,183500,436763250,10220,10220,10220,10220,0
|
|
20240103,183400,436763250,10220,10220,10220,10220,0
|
|
20240103,183300,436763250,10220,10220,10220,10220,0
|
|
20240103,183200,436763250,10220,10220,10220,10220,0
|
|
20240103,183100,436763250,10220,10220,10220,10220,0
|
|
20240103,183000,436763250,10220,10220,10220,10220,0
|
|
20240103,182900,436763250,10220,10220,10220,10220,0
|
|
20240103,182800,436763250,10220,10220,10220,10220,0
|
|
20240103,182700,436763250,10220,10220,10220,10220,0
|
|
20240103,182600,436763250,10220,10220,10220,10220,0
|
|
20240103,182500,436763250,10220,10220,10220,10220,0
|
|
20240103,182400,436763250,10220,10220,10220,10220,0
|
|
20240103,182300,436763250,10220,10220,10220,10220,0
|
|
20240103,182200,436763250,10220,10220,10220,10220,0
|
|
20240103,182100,436763250,10220,10220,10220,10220,0
|
|
20240103,182000,436763250,10220,10220,10220,10220,0
|
|
20240103,181900,436763250,10220,10220,10220,10220,0
|
|
20240103,181800,436763250,10220,10220,10220,10220,0
|
|
20240103,181700,436763250,10220,10220,10220,10220,0
|
|
20240103,181600,436763250,10220,10220,10220,10220,0
|
|
20240103,181500,436763250,10220,10220,10220,10220,0
|
|
20240103,181400,436763250,10220,10220,10220,10220,0
|
|
20240103,181300,436763250,10220,10220,10220,10220,0
|
|
20240103,181200,436763250,10220,10220,10220,10220,0
|
|
20240103,181100,436763250,10220,10220,10220,10220,0
|
|
20240103,181000,436763250,10220,10220,10220,10220,0
|
|
20240103,180900,436763250,10220,10220,10220,10220,0
|
|
20240103,180800,436763250,10220,10220,10220,10220,0
|
|
20240103,180700,436763250,10220,10220,10220,10220,0
|
|
20240103,180600,436763250,10220,10220,10220,10220,1055
|
|
20240103,180500,436763250,10220,10220,10220,10220,0
|
|
20240103,180400,436763250,10220,10220,10220,10220,0
|
|
20240103,180300,436763250,10220,10220,10220,10220,0
|
|
20240103,180200,436763250,10220,10220,10220,10220,0
|
|
20240103,180100,436763250,10220,10220,10220,10220,0
|
|
20240103,180000,436763250,10220,10220,10220,10220,0
|
|
20240103,175900,436763250,10220,10220,10220,10220,0
|
|
20240103,175800,436763250,10220,10220,10220,10220,0
|
|
20240103,175700,436763250,10220,10220,10220,10220,0
|
|
20240103,175600,436763250,10220,10220,10220,10220,0
|
|
20240103,175500,436763250,10220,10220,10220,10220,0
|
|
20240103,175400,436763250,10220,10220,10220,10220,0
|
|
20240103,175300,436763250,10220,10220,10220,10220,0
|
|
20240103,175200,436763250,10220,10220,10220,10220,0
|
|
20240103,175100,436763250,10220,10220,10220,10220,0
|
|
20240103,175000,436763250,10220,10220,10220,10220,0
|
|
20240103,174900,436763250,10220,10220,10220,10220,0
|
|
20240103,174800,436763250,10220,10220,10220,10220,0
|
|
20240103,174700,436763250,10220,10220,10220,10220,0
|
|
20240103,174600,436763250,10220,10220,10220,10220,0
|
|
20240103,174500,436763250,10220,10220,10220,10220,0
|
|
20240103,174400,436763250,10220,10220,10220,10220,0
|
|
20240103,174300,436763250,10220,10220,10220,10220,0
|
|
20240103,174200,436763250,10220,10220,10220,10220,0
|
|
20240103,174100,436763250,10220,10220,10220,10220,0
|
|
20240103,174000,436763250,10220,10220,10220,10220,0
|
|
20240103,173900,436763250,10220,10220,10220,10220,0
|
|
20240103,173800,436763250,10220,10220,10220,10220,0
|
|
20240103,173700,436763250,10220,10220,10220,10220,0
|
|
20240103,173600,436763250,10220,10220,10220,10220,1055
|
|
20240103,173500,436763250,10220,10220,10220,10220,0
|
|
20240103,173400,436763250,10220,10220,10220,10220,0
|
|
20240103,173300,436763250,10220,10220,10220,10220,0
|
|
20240103,173200,436763250,10220,10220,10220,10220,0
|
|
20240103,173100,436763250,10220,10220,10220,10220,0
|
|
20240103,173000,436763250,10220,10220,10220,10220,0
|
|
20240103,172900,436763250,10220,10220,10220,10220,0
|
|
20240103,172800,436763250,10220,10220,10220,10220,0
|
|
20240103,172700,436763250,10220,10220,10220,10220,0
|
|
20240103,172600,436763250,10220,10220,10220,10220,0
|
|
20240103,172500,436763250,10220,10220,10220,10220,0
|
|
20240103,172400,436763250,10220,10220,10220,10220,0
|
|
20240103,172300,436763250,10220,10220,10220,10220,0
|
|
20240103,172200,436763250,10220,10220,10220,10220,0
|
|
20240103,172100,436763250,10220,10220,10220,10220,0
|
|
20240103,172000,436763250,10220,10220,10220,10220,0
|
|
20240103,171900,436763250,10220,10220,10220,10220,0
|
|
20240103,171800,436763250,10220,10220,10220,10220,0
|
|
20240103,171700,436763250,10220,10220,10220,10220,0
|
|
20240103,171600,436763250,10220,10220,10220,10220,0
|
|
20240103,171500,436763250,10220,10220,10220,10220,0
|
|
20240103,171400,436763250,10220,10220,10220,10220,0
|
|
20240103,171300,436763250,10220,10220,10220,10220,0
|
|
20240103,171200,436763250,10220,10220,10220,10220,0
|
|
20240103,171100,436763250,10220,10220,10220,10220,0
|
|
20240103,171000,436763250,10220,10220,10220,10220,0
|
|
20240103,170900,436763250,10220,10220,10220,10220,0
|
|
20240103,170800,436763250,10220,10220,10220,10220,0
|
|
20240103,170700,436763250,10220,10220,10220,10220,0
|
|
20240103,170600,436763250,10220,10220,10220,10220,1055
|
|
20240103,170500,436763250,10220,10220,10220,10220,0
|
|
20240103,170400,436763250,10220,10220,10220,10220,0
|
|
20240103,170300,436763250,10220,10220,10220,10220,0
|
|
20240103,170200,436763250,10220,10220,10220,10220,0
|
|
20240103,170100,436763250,10220,10220,10220,10220,0
|
|
20240103,170000,436763250,10220,10220,10220,10220,0
|
|
20240103,165900,436763250,10220,10220,10220,10220,0
|
|
20240103,165800,436763250,10220,10220,10220,10220,0
|
|
20240103,165700,436763250,10220,10220,10220,10220,0
|
|
20240103,165600,436763250,10220,10220,10220,10220,0
|
|
20240103,165500,436763250,10220,10220,10220,10220,0
|
|
20240103,165400,436763250,10220,10220,10220,10220,0
|
|
20240103,165300,436763250,10220,10220,10220,10220,0
|
|
20240103,165200,436763250,10220,10220,10220,10220,0
|
|
20240103,165100,436763250,10220,10220,10220,10220,0
|
|
20240103,165000,436763250,10220,10220,10220,10220,0
|
|
20240103,164900,436763250,10220,10220,10220,10220,0
|
|
20240103,164800,436763250,10220,10220,10220,10220,0
|
|
20240103,164700,436763250,10220,10220,10220,10220,0
|
|
20240103,164600,436763250,10220,10220,10220,10220,0
|
|
20240103,164500,436763250,10220,10220,10220,10220,0
|
|
20240103,164400,436763250,10220,10220,10220,10220,0
|
|
20240103,164300,436763250,10220,10220,10220,10220,0
|
|
20240103,164200,436763250,10220,10220,10220,10220,0
|
|
20240103,164100,436763250,10220,10220,10220,10220,0
|
|
20240103,164000,436763250,10220,10220,10220,10220,0
|
|
20240103,163900,436763250,10220,10220,10220,10220,0
|
|
20240103,163800,436763250,10220,10220,10220,10220,0
|
|
20240103,163700,436763250,10220,10220,10220,10220,0
|
|
20240103,163600,436763250,10220,10220,10220,10220,1055
|
|
20240103,163500,436763250,10220,10220,10220,10220,0
|
|
20240103,163400,436763250,10220,10220,10220,10220,0
|
|
20240103,163300,436763250,10220,10220,10220,10220,0
|
|
20240103,163200,436763250,10220,10220,10220,10220,0
|
|
20240103,163100,436763250,10220,10220,10220,10220,0
|
|
20240103,163000,436763250,10220,10220,10220,10220,0
|
|
20240103,162900,436763250,10220,10220,10220,10220,0
|
|
20240103,162800,436763250,10220,10220,10220,10220,0
|
|
20240103,162700,436763250,10220,10220,10220,10220,0
|
|
20240103,162600,436763250,10220,10220,10220,10220,0
|
|
20240103,162500,436763250,10220,10220,10220,10220,0
|
|
20240103,162400,436763250,10220,10220,10220,10220,0
|
|
20240103,162300,436763250,10220,10220,10220,10220,0
|
|
20240103,162200,436763250,10220,10220,10220,10220,0
|
|
20240103,162100,436763250,10220,10220,10220,10220,0
|
|
20240103,162000,436763250,10220,10220,10220,10220,0
|
|
20240103,161900,436763250,10220,10220,10220,10220,0
|
|
20240103,161800,436763250,10220,10220,10220,10220,0
|
|
20240103,161700,436763250,10220,10220,10220,10220,0
|
|
20240103,161600,436763250,10220,10220,10220,10220,0
|
|
20240103,161500,436763250,10220,10220,10220,10220,0
|
|
20240103,161400,436763250,10220,10220,10220,10220,0
|
|
20240103,161300,436763250,10220,10220,10220,10220,0
|
|
20240103,161200,436763250,10220,10220,10220,10220,0
|
|
20240103,161100,436763250,10220,10220,10220,10220,0
|
|
20240103,161000,436763250,10220,10220,10220,10220,0
|
|
20240103,160900,436763250,10220,10220,10220,10220,0
|
|
20240103,160800,436763250,10220,10220,10220,10220,0
|
|
20240103,160700,436763250,10220,10220,10220,10220,0
|
|
20240103,160600,436763250,10220,10220,10220,10220,1055
|
|
20240103,160500,436763250,10220,10220,10220,10220,0
|
|
20240103,160400,436763250,10220,10220,10220,10220,0
|
|
20240103,160300,436763250,10220,10220,10220,10220,0
|
|
20240103,160200,436763250,10220,10220,10220,10220,0
|
|
20240103,160100,436763250,10220,10220,10220,10220,0
|
|
20240103,160000,436763250,10220,10220,10220,10220,0
|
|
20240103,155900,436763250,10220,10220,10220,10220,0
|
|
20240103,155800,436763250,10220,10220,10220,10220,0
|
|
20240103,155700,436763250,10220,10220,10220,10220,0
|
|
20240103,155600,436763250,10220,10220,10220,10220,0
|
|
20240103,155500,436763250,10220,10220,10220,10220,0
|
|
20240103,155400,436763250,10220,10220,10220,10220,0
|
|
20240103,155300,436763250,10220,10220,10220,10220,0
|
|
20240103,155200,436763250,10220,10220,10220,10220,0
|
|
20240103,155100,436763250,10220,10220,10220,10220,0
|
|
20240103,155000,436763250,10220,10220,10220,10220,0
|
|
20240103,154900,436763250,10220,10220,10220,10220,0
|
|
20240103,154800,436763250,10220,10220,10220,10220,0
|
|
20240103,154700,436763250,10220,10220,10220,10220,0
|
|
20240103,154600,436763250,10220,10220,10220,10220,0
|
|
20240103,154500,436763250,10220,10220,10220,10220,0
|
|
20240103,154400,436763250,10220,10220,10220,10220,0
|
|
20240103,154300,436763250,10220,10220,10220,10220,0
|
|
20240103,154200,436763250,10220,10220,10220,10220,0
|
|
20240103,154100,436763250,10220,10220,10220,10220,0
|
|
20240103,154000,436763250,10220,10220,10220,10220,0
|
|
20240103,153900,436763250,10220,10220,10220,10220,0
|
|
20240103,153800,436763250,10220,10220,10220,10220,0
|
|
20240103,153700,436763250,10220,10220,10220,10220,0
|
|
20240103,153600,436763250,10220,10220,10220,10220,1055
|
|
20240103,153500,436763250,10220,10220,10220,10220,0
|
|
20240103,153400,436763250,10220,10220,10220,10220,0
|
|
20240103,153300,436763250,10220,10220,10220,10220,0
|
|
20240103,153200,436763250,10220,10220,10220,10220,0
|
|
20240103,153100,436763250,10220,10220,10220,10220,0
|
|
20240103,153000,436763250,10220,10220,10220,10220,1055
|
|
20240103,152900,425981150,10230,10230,10230,10230,0
|
|
20240103,152800,425981150,10230,10230,10230,10230,0
|
|
20240103,152700,425981150,10230,10230,10230,10230,0
|
|
20240103,152600,425981150,10230,10230,10230,10230,0
|
|
20240103,152500,425981150,10230,10230,10230,10230,0
|
|
20240103,152400,425981150,10230,10230,10230,10230,0
|
|
20240103,152300,425981150,10230,10230,10230,10230,0
|
|
20240103,152200,425981150,10230,10230,10230,10230,0
|
|
20240103,152100,425981150,10230,10230,10230,10230,0
|
|
20240103,152000,425981150,10230,10230,10230,10230,0
|
|
20240103,151900,425981150,10230,10230,10230,10220,384
|
|
20240103,151800,422053000,10230,10230,10230,10230,190
|
|
20240103,151700,420109300,10220,10220,10220,10220,0
|
|
20240103,151600,420109300,10220,10230,10230,10220,124
|
|
20240103,151500,418841970,10230,10230,10230,10230,19
|
|
20240103,151400,418647600,10220,10240,10240,10220,32
|
|
20240103,151300,418320240,10230,10230,10230,10230,32
|
|
20240103,151200,417992880,10230,10240,10240,10230,322
|
|
20240103,151100,414696280,10240,10240,10240,10240,0
|
|
20240103,151000,414696280,10240,10240,10240,10240,0
|
|
20240103,150900,414696280,10240,10240,10240,10240,5
|
|
20240103,150800,414645080,10240,10250,10250,10240,41
|
|
20240103,150700,414225230,10240,10240,10240,10240,64
|
|
20240103,150600,413569870,10240,10230,10250,10230,490
|
|
20240103,150500,408552590,10220,10230,10230,10220,73
|
|
20240103,150400,407805850,10230,10230,10240,10230,103
|
|
20240103,150300,406752050,10230,10240,10240,10230,18
|
|
20240103,150200,406567780,10240,10240,10240,10240,93
|
|
20240103,150100,405615460,10250,10250,10250,10250,30
|
|
20240103,150000,405307960,10240,10250,10250,10240,1408
|
|
20240103,145900,390879640,10250,10250,10250,10250,478
|
|
20240103,145800,385980140,10250,10240,10250,10240,308
|
|
20240103,145700,382826100,10230,10220,10230,10220,435
|
|
20240103,145600,378379910,10260,10250,10260,10250,2748
|
|
20240103,145500,350212900,10260,10220,10260,10220,337
|
|
20240103,145400,346756970,10220,10220,10220,10220,6
|
|
20240103,145300,346695650,10220,10220,10220,10220,0
|
|
20240103,145200,346695650,10220,10220,10220,10220,48
|
|
20240103,145100,346205090,10210,10210,10210,10210,85
|
|
20240103,145000,345337240,10200,10200,10200,10200,207
|
|
20240103,144900,343225840,10200,10200,10200,10200,0
|
|
20240103,144800,343225840,10200,10200,10200,10200,0
|
|
20240103,144700,343225840,10200,10200,10200,10200,248
|
|
20240103,144600,340696240,10200,10200,10200,10200,0
|
|
20240103,144500,340696240,10200,10190,10200,10190,15
|
|
20240103,144400,340543260,10200,10200,10200,10200,0
|
|
20240103,144300,340543260,10200,10200,10200,10200,4
|
|
20240103,144200,340502460,10200,10200,10200,10200,0
|
|
20240103,144100,340502460,10200,10210,10210,10200,36
|
|
20240103,144000,340135250,10200,10200,10200,10200,0
|
|
20240103,143900,340135250,10200,10200,10200,10200,64
|
|
20240103,143800,339482450,10200,10200,10200,10200,0
|
|
20240103,143700,339482450,10200,10200,10200,10200,3
|
|
20240103,143600,339451850,10200,10200,10200,10200,5
|
|
20240103,143500,339400850,10200,10200,10200,10200,4
|
|
20240103,143400,339360050,10200,10200,10200,10200,0
|
|
20240103,143300,339360050,10200,10200,10200,10200,13
|
|
20240103,143200,339227450,10200,10200,10200,10200,3
|
|
20240103,143100,339196850,10200,10190,10200,10190,57
|
|
20240103,143000,338615550,10190,10190,10190,10190,0
|
|
20240103,142900,338615550,10190,10190,10200,10190,178
|
|
20240103,142800,336801720,10190,10190,10190,10190,3
|
|
20240103,142700,336771150,10200,10200,10200,10200,14
|
|
20240103,142600,336628350,10200,10200,10200,10200,146
|
|
20240103,142500,335139150,10200,10200,10200,10200,0
|
|
20240103,142400,335139150,10200,10200,10200,10200,200
|
|
20240103,142300,333099150,10210,10210,10210,10210,19
|
|
20240103,142200,332905160,10180,10180,10180,10180,0
|
|
20240103,142100,332905160,10180,10180,10180,10180,0
|
|
20240103,142000,332905160,10180,10180,10180,10180,0
|
|
20240103,141900,332905160,10180,10180,10180,10180,0
|
|
20240103,141800,332905160,10180,10180,10180,10180,0
|
|
20240103,141700,332905160,10180,10180,10180,10180,0
|
|
20240103,141600,332905160,10180,10180,10180,10180,0
|
|
20240103,141500,332905160,10180,10180,10180,10180,0
|
|
20240103,141400,332905160,10180,10180,10180,10180,0
|
|
20240103,141300,332905160,10180,10180,10180,10180,0
|
|
20240103,141200,332905160,10180,10180,10180,10180,0
|
|
20240103,141100,332905160,10180,10180,10180,10180,20
|
|
20240103,141000,332701560,10180,10180,10180,10180,0
|
|
20240103,140900,332701560,10180,10180,10180,10180,0
|
|
20240103,140800,332701560,10180,10180,10180,10180,0
|
|
20240103,140700,332701560,10180,10180,10180,10180,99
|
|
20240103,140600,331693740,10210,10190,10210,10190,52
|
|
20240103,140500,331163840,10190,10190,10190,10190,89
|
|
20240103,140400,330256930,10180,10180,10180,10180,0
|
|
20240103,140300,330256930,10180,10180,10180,10180,0
|
|
20240103,140200,330256930,10180,10210,10210,10180,6
|
|
20240103,140100,330195760,10180,10180,10180,10180,0
|
|
20240103,140000,330195760,10180,10180,10180,10180,3
|
|
20240103,135900,330165220,10180,10180,10180,10180,0
|
|
20240103,135800,330165220,10180,10180,10180,10180,69
|
|
20240103,135700,329462800,10180,10180,10180,10180,0
|
|
20240103,135600,329462800,10180,10180,10180,10180,100
|
|
20240103,135500,328444800,10180,10180,10180,10180,0
|
|
20240103,135400,328444800,10180,10200,10200,10180,250
|
|
20240103,135300,325899410,10200,10200,10200,10200,0
|
|
20240103,135200,325899410,10200,10200,10200,10200,0
|
|
20240103,135100,325899410,10200,10200,10200,10200,0
|
|
20240103,135000,325899410,10200,10200,10200,10200,0
|
|
20240103,134900,325899410,10200,10200,10200,10200,0
|
|
20240103,134800,325899410,10200,10180,10200,10180,361
|
|
20240103,134700,322217390,10180,10180,10180,10180,480
|
|
20240103,134600,317330990,10180,10190,10190,10180,185
|
|
20240103,134500,315445990,10190,10190,10190,10190,0
|
|
20240103,134400,315445990,10190,10190,10190,10190,0
|
|
20240103,134300,315445990,10190,10190,10190,10190,0
|
|
20240103,134200,315445990,10190,10190,10190,10190,0
|
|
20240103,134100,315445990,10190,10190,10190,10190,291
|
|
20240103,134000,312480700,10190,10190,10190,10190,0
|
|
20240103,133900,312480700,10190,10190,10190,10190,40
|
|
20240103,133800,312073100,10190,10190,10190,10190,0
|
|
20240103,133700,312073100,10190,10190,10190,10190,148
|
|
20240103,133600,310564980,10200,10200,10200,10200,1
|
|
20240103,133500,310554780,10190,10190,10190,10190,0
|
|
20240103,133400,310554780,10190,10190,10190,10190,500
|
|
20240103,133300,305459780,10200,10210,10210,10200,421
|
|
20240103,133200,301164880,10210,10210,10210,10210,50
|
|
20240103,133100,300654380,10200,10200,10200,10200,572
|
|
20240103,133000,294819980,10210,10210,10210,10210,548
|
|
20240103,132900,289224900,10220,10220,10220,10220,3
|
|
20240103,132800,289194240,10220,10220,10220,10220,0
|
|
20240103,132700,289194240,10220,10220,10220,10220,0
|
|
20240103,132600,289194240,10220,10220,10220,10220,300
|
|
20240103,132500,286128240,10220,10220,10220,10220,0
|
|
20240103,132400,286128240,10220,10220,10220,10220,200
|
|
20240103,132300,284084240,10220,10220,10220,10220,0
|
|
20240103,132200,284084240,10220,10220,10220,10220,0
|
|
20240103,132100,284084240,10220,10220,10220,10220,5
|
|
20240103,132000,284033140,10220,10220,10220,10220,18
|
|
20240103,131900,283849180,10220,10220,10220,10220,3
|
|
20240103,131800,283818520,10220,10220,10220,10220,40
|
|
20240103,131700,283409720,10220,10210,10220,10210,101
|
|
20240103,131600,282378500,10210,10210,10210,10210,0
|
|
20240103,131500,282378500,10210,10210,10210,10210,69
|
|
20240103,131400,281674010,10220,10220,10220,10220,0
|
|
20240103,131300,281674010,10220,10220,10220,10220,0
|
|
20240103,131200,281674010,10220,10220,10220,10220,0
|
|
20240103,131100,281674010,10220,10220,10220,10220,3
|
|
20240103,131000,281643350,10230,10230,10230,10230,0
|
|
20240103,130900,281643350,10230,10230,10230,10230,0
|
|
20240103,130800,281643350,10230,10230,10230,10230,0
|
|
20240103,130700,281643350,10230,10210,10230,10200,758
|
|
20240103,130600,273903560,10210,10220,10220,10210,406
|
|
20240103,130500,269758290,10220,10220,10220,10220,17
|
|
20240103,130400,269584550,10220,10220,10220,10220,0
|
|
20240103,130300,269584550,10220,10220,10220,10220,0
|
|
20240103,130200,269584550,10220,10220,10220,10220,10
|
|
20240103,130100,269482350,10220,10220,10220,10220,0
|
|
20240103,130000,269482350,10220,10220,10220,10220,1
|
|
20240103,125900,269472130,10210,10210,10210,10210,0
|
|
20240103,125800,269472130,10210,10210,10210,10210,0
|
|
20240103,125700,269472130,10210,10210,10210,10210,0
|
|
20240103,125600,269472130,10210,10210,10210,10210,50
|
|
20240103,125500,268961630,10210,10210,10210,10210,11
|
|
20240103,125400,268849320,10210,10210,10210,10210,0
|
|
20240103,125300,268849320,10210,10210,10210,10210,0
|
|
20240103,125200,268849320,10210,10210,10210,10210,0
|
|
20240103,125100,268849320,10210,10210,10210,10210,0
|
|
20240103,125000,268849320,10210,10220,10220,10210,158
|
|
20240103,124900,267235030,10240,10250,10250,10240,318
|
|
20240103,124800,263978660,10240,10230,10240,10230,47
|
|
20240103,124700,263497730,10240,10240,10240,10240,0
|
|
20240103,124600,263497730,10240,10240,10240,10240,0
|
|
20240103,124500,263497730,10240,10240,10240,10240,3
|
|
20240103,124400,263467010,10240,10240,10240,10240,0
|
|
20240103,124300,263467010,10240,10230,10240,10230,303
|
|
20240103,124200,260364590,10240,10240,10240,10240,0
|
|
20240103,124100,260364590,10240,10240,10240,10240,0
|
|
20240103,124000,260364590,10240,10220,10240,10220,20
|
|
20240103,123900,260160000,10220,10220,10220,10220,10
|
|
20240103,123800,260057800,10220,10220,10220,10220,1
|
|
20240103,123700,260047580,10210,10210,10210,10210,0
|
|
20240103,123600,260047580,10210,10220,10220,10210,163
|
|
20240103,123500,258382360,10220,10220,10220,10220,1
|
|
20240103,123400,258372140,10220,10220,10220,10220,1
|
|
20240103,123300,258361920,10220,10220,10220,10220,5
|
|
20240103,123200,258310820,10220,10220,10220,10220,0
|
|
20240103,123100,258310820,10220,10220,10220,10220,21
|
|
20240103,123000,258096200,10220,10220,10220,10210,24
|
|
20240103,122900,257850930,10240,10210,10240,10210,150
|
|
20240103,122800,256318890,10200,10210,10210,10200,314
|
|
20240103,122700,253115770,10200,10200,10200,10200,0
|
|
20240103,122600,253115770,10200,10220,10220,10200,439
|
|
20240103,122500,248629590,10220,10200,10220,10200,348
|
|
20240103,122400,245074670,10210,10210,10210,10210,30
|
|
20240103,122300,244768370,10210,10220,10220,10210,291
|
|
20240103,122200,241794650,10250,10230,10250,10230,318
|
|
20240103,122100,238539570,10230,10260,10260,10230,267
|
|
20240103,122000,235803140,10260,10220,10270,10220,2313
|
|
20240103,121900,212119900,10200,10200,10200,10200,1
|
|
20240103,121800,212109700,10220,10220,10220,10220,3
|
|
20240103,121700,212079040,10200,10200,10200,10200,1
|
|
20240103,121600,212068840,10220,10220,10220,10220,60
|
|
20240103,121500,211455640,10210,10210,10210,10210,139
|
|
20240103,121400,210036450,10200,10200,10200,10200,437
|
|
20240103,121300,205579050,10200,10200,10200,10200,253
|
|
20240103,121200,202998450,10190,10190,10190,10190,10
|
|
20240103,121100,202896550,10190,10190,10190,10190,0
|
|
20240103,121000,202896550,10190,10190,10190,10190,5
|
|
20240103,120900,202845600,10190,10190,10190,10190,296
|
|
20240103,120800,199829360,10190,10190,10190,10190,9
|
|
20240103,120700,199737650,10180,10190,10190,10180,35
|
|
20240103,120600,199381100,10190,10190,10190,10190,0
|
|
20240103,120500,199381100,10190,10190,10190,10190,0
|
|
20240103,120400,199381100,10190,10190,10190,10190,0
|
|
20240103,120300,199381100,10190,10190,10190,10190,40
|
|
20240103,120200,198973500,10190,10190,10190,10190,0
|
|
20240103,120100,198973500,10190,10190,10190,10190,0
|
|
20240103,120000,198973500,10190,10190,10190,10190,100
|
|
20240103,115900,197954500,10190,10190,10190,10190,0
|
|
20240103,115800,197954500,10190,10190,10190,10190,100
|
|
20240103,115700,196935500,10190,10190,10190,10190,172
|
|
20240103,115600,195182820,10200,10200,10200,10200,5
|
|
20240103,115500,195131820,10190,10190,10190,10190,66
|
|
20240103,115400,194459280,10190,10190,10190,10190,0
|
|
20240103,115300,194459280,10190,10190,10190,10190,0
|
|
20240103,115200,194459280,10190,10190,10190,10190,0
|
|
20240103,115100,194459280,10190,10190,10190,10190,24
|
|
20240103,115000,194214720,10200,10200,10200,10200,66
|
|
20240103,114900,193541520,10200,10190,10200,10190,135
|
|
20240103,114800,192164820,10200,10200,10200,10200,0
|
|
20240103,114700,192164820,10200,10200,10200,10200,0
|
|
20240103,114600,192164820,10200,10190,10200,10190,51
|
|
20240103,114500,191644630,10190,10190,10190,10190,0
|
|
20240103,114400,191644630,10190,10190,10190,10190,0
|
|
20240103,114300,191644630,10190,10190,10190,10190,0
|
|
20240103,114200,191644630,10190,10190,10190,10190,150
|
|
20240103,114100,190116130,10200,10200,10200,10200,0
|
|
20240103,114000,190116130,10200,10200,10200,10200,0
|
|
20240103,113900,190116130,10200,10200,10200,10200,0
|
|
20240103,113800,190116130,10200,10200,10200,10200,10
|
|
20240103,113700,190014130,10200,10200,10200,10200,0
|
|
20240103,113600,190014130,10200,10200,10200,10200,5
|
|
20240103,113500,189963130,10200,10200,10200,10200,1
|
|
20240103,113400,189952930,10200,10200,10200,10200,61
|
|
20240103,113300,189330730,10200,10200,10200,10200,0
|
|
20240103,113200,189330730,10200,10200,10200,10200,0
|
|
20240103,113100,189330730,10200,10200,10200,10200,4
|
|
20240103,113000,189289930,10190,10190,10190,10190,0
|
|
20240103,112900,189289930,10190,10190,10190,10190,5
|
|
20240103,112800,189238980,10190,10190,10190,10190,0
|
|
20240103,112700,189238980,10190,10200,10200,10190,111
|
|
20240103,112600,188106880,10200,10200,10200,10200,3
|
|
20240103,112500,188076280,10200,10200,10200,10200,0
|
|
20240103,112400,188076280,10200,10200,10200,10200,59
|
|
20240103,112300,187474480,10200,10200,10200,10200,5
|
|
20240103,112200,187423480,10190,10190,10190,10190,5
|
|
20240103,112100,187372530,10190,10190,10190,10190,1
|
|
20240103,112000,187362340,10190,10190,10190,10190,0
|
|
20240103,111900,187362340,10190,10190,10190,10190,0
|
|
20240103,111800,187362340,10190,10190,10190,10190,0
|
|
20240103,111700,187362340,10190,10190,10190,10190,0
|
|
20240103,111600,187362340,10190,10190,10190,10190,109
|
|
20240103,111500,186251630,10190,10190,10190,10190,0
|
|
20240103,111400,186251630,10190,10190,10190,10190,98
|
|
20240103,111300,185253010,10180,10180,10180,10180,111
|
|
20240103,111200,184123030,10180,10180,10180,10180,0
|
|
20240103,111100,184123030,10180,10180,10180,10180,0
|
|
20240103,111000,184123030,10180,10180,10180,10180,0
|
|
20240103,110900,184123030,10180,10180,10180,10180,0
|
|
20240103,110800,184123030,10180,10180,10180,10180,154
|
|
20240103,110700,182555310,10180,10180,10180,10180,51
|
|
20240103,110600,182036130,10170,10170,10170,10170,165
|
|
20240103,110500,180358080,10180,10180,10180,10180,0
|
|
20240103,110400,180358080,10180,10180,10180,10180,0
|
|
20240103,110300,180358080,10180,10180,10180,10180,0
|
|
20240103,110200,180358080,10180,10180,10180,10180,336
|
|
20240103,110100,176937600,10190,10190,10190,10190,0
|
|
20240103,110000,176937600,10190,10190,10190,10190,7
|
|
20240103,105900,176866270,10190,10190,10190,10190,22
|
|
20240103,105800,176642090,10190,10190,10190,10190,0
|
|
20240103,105700,176642090,10190,10190,10190,10190,0
|
|
20240103,105600,176642090,10190,10190,10190,10190,14
|
|
20240103,105500,176499430,10190,10190,10190,10190,10
|
|
20240103,105400,176397530,10180,10180,10180,10180,0
|
|
20240103,105300,176397530,10180,10180,10180,10180,0
|
|
20240103,105200,176397530,10180,10180,10180,10180,0
|
|
20240103,105100,176397530,10180,10180,10180,10180,0
|
|
20240103,105000,176397530,10180,10180,10180,10180,522
|
|
20240103,104900,171083570,10180,10180,10180,10180,1
|
|
20240103,104800,171073390,10180,10180,10180,10180,2
|
|
20240103,104700,171053030,10180,10180,10180,10180,0
|
|
20240103,104600,171053030,10180,10180,10180,10180,0
|
|
20240103,104500,171053030,10180,10180,10180,10180,35
|
|
20240103,104400,170696730,10180,10180,10180,10180,0
|
|
20240103,104300,170696730,10180,10180,10180,10180,10
|
|
20240103,104200,170594930,10180,10180,10180,10180,219
|
|
20240103,104100,168365510,10180,10180,10180,10180,11
|
|
20240103,104000,168253530,10180,10180,10180,10180,100
|
|
20240103,103900,167235530,10170,10170,10170,10170,10
|
|
20240103,103800,167133830,10170,10170,10170,10170,0
|
|
20240103,103700,167133830,10170,10170,10170,10170,2
|
|
20240103,103600,167113490,10170,10170,10170,10170,0
|
|
20240103,103500,167113490,10170,10170,10190,10170,26
|
|
20240103,103400,166849050,10170,10170,10170,10170,1
|
|
20240103,103300,166838880,10170,10180,10180,10170,62
|
|
20240103,103200,166208330,10170,10170,10170,10170,0
|
|
20240103,103100,166208330,10170,10170,10170,10170,0
|
|
20240103,103000,166208330,10170,10170,10170,10170,0
|
|
20240103,102900,166208330,10170,10170,10170,10170,0
|
|
20240103,102800,166208330,10170,10170,10170,10170,0
|
|
20240103,102700,166208330,10170,10180,10180,10170,1306
|
|
20240103,102600,152926120,10190,10190,10190,10190,1
|
|
20240103,102500,152915930,10170,10190,10190,10170,2339
|
|
20240103,102400,129105110,10180,10180,10180,10180,102
|
|
20240103,102300,128066750,10180,10180,10180,10180,11
|
|
20240103,102200,127954770,10180,10180,10180,10180,349
|
|
20240103,102100,124401950,10180,10190,10190,10180,102
|
|
20240103,102000,123362580,10190,10190,10190,10190,28
|
|
20240103,101900,123077260,10190,10190,10190,10190,229
|
|
20240103,101800,120743750,10190,10190,10190,10190,10
|
|
20240103,101700,120641850,10190,10190,10190,10180,61
|
|
20240103,101600,120020760,10190,10190,10190,10190,1
|
|
20240103,101500,120010570,10190,10190,10190,10190,0
|
|
20240103,101400,120010570,10190,10190,10190,10190,0
|
|
20240103,101300,120010570,10190,10190,10190,10190,212
|
|
20240103,101200,117850290,10190,10190,10190,10190,100
|
|
20240103,101100,116831290,10190,10190,10190,10190,0
|
|
20240103,101000,116831290,10190,10190,10190,10190,193
|
|
20240103,100900,114864620,10190,10180,10190,10180,405
|
|
20240103,100800,110741670,10180,10180,10180,10180,88
|
|
20240103,100700,109845830,10190,10190,10190,10190,10
|
|
20240103,100600,109743930,10180,10180,10180,10180,20
|
|
20240103,100500,109540330,10180,10180,10180,10180,0
|
|
20240103,100400,109540330,10180,10180,10180,10180,167
|
|
20240103,100300,107840270,10180,10200,10200,10180,1200
|
|
20240103,100200,95618040,10200,10210,10210,10200,110
|
|
20240103,100100,94495940,10200,10200,10200,10200,192
|
|
20240103,100000,92537540,10200,10210,10210,10200,322
|
|
20240103,095900,89252940,10210,10210,10210,10210,1
|
|
20240103,095800,89242730,10210,10210,10210,10210,0
|
|
20240103,095700,89242730,10210,10200,10210,10200,191
|
|
20240103,095600,87294520,10200,10200,10200,10200,45
|
|
20240103,095500,86835520,10210,10210,10210,10210,1
|
|
20240103,095400,86825310,10200,10200,10200,10200,28
|
|
20240103,095300,86539710,10210,10210,10210,10210,1
|
|
20240103,095200,86529500,10200,10200,10200,10200,1
|
|
20240103,095100,86519300,10210,10200,10210,10200,137
|
|
20240103,095000,85121750,10200,10200,10200,10200,161
|
|
20240103,094900,83479550,10200,10200,10200,10200,1
|
|
20240103,094800,83469350,10190,10190,10190,10190,48
|
|
20240103,094700,82980230,10200,10190,10200,10180,372
|
|
20240103,094600,79189720,10190,10200,10200,10190,568
|
|
20240103,094500,73400320,10210,10200,10210,10200,103
|
|
20240103,094400,72349710,10220,10220,10220,10220,0
|
|
20240103,094300,72349710,10220,10220,10220,10220,8
|
|
20240103,094200,72267950,10220,10220,10220,10220,0
|
|
20240103,094100,72267950,10220,10200,10220,10200,97
|
|
20240103,094000,71278530,10200,10200,10200,10200,30
|
|
20240103,093900,70972530,10200,10220,10220,10200,130
|
|
20240103,093800,69646090,10220,10220,10220,10220,12
|
|
20240103,093700,69523450,10230,10220,10230,10220,2
|
|
20240103,093600,69503000,10230,10220,10230,10220,2
|
|
20240103,093500,69482550,10220,10220,10220,10190,191
|
|
20240103,093400,67534620,10210,10210,10210,10210,3
|
|
20240103,093300,67503990,10220,10220,10220,10220,2
|
|
20240103,093200,67483550,10230,10230,10230,10230,0
|
|
20240103,093100,67483550,10230,10230,10230,10230,8
|
|
20240103,093000,67401710,10210,10210,10210,10210,1
|
|
20240103,092900,67391500,10230,10230,10230,10230,1
|
|
20240103,092800,67381270,10210,10210,10210,10210,58
|
|
20240103,092700,66789090,10230,10240,10240,10230,6
|
|
20240103,092600,66727660,10240,10240,10240,10240,0
|
|
20240103,092500,66727660,10240,10240,10240,10240,2
|
|
20240103,092400,66707180,10240,10240,10240,10240,0
|
|
20240103,092300,66707180,10240,10220,10250,10210,691
|
|
20240103,092200,59644600,10220,10220,10220,10220,1
|
|
20240103,092100,59634380,10240,10240,10240,10240,13
|
|
20240103,092000,59501260,10240,10240,10240,10240,97
|
|
20240103,091900,58507980,10240,10220,10240,10220,285
|
|
20240103,091800,55595260,10220,10220,10220,10220,100
|
|
20240103,091700,54573260,10240,10250,10250,10240,16
|
|
20240103,091600,54409410,10250,10250,10250,10250,30
|
|
20240103,091500,54101910,10250,10240,10250,10240,2
|
|
20240103,091400,54081420,10240,10240,10240,10240,441
|
|
20240103,091300,49565580,10240,10240,10240,10240,14
|
|
20240103,091200,49422220,10240,10240,10240,10240,50
|
|
20240103,091100,48910220,10240,10230,10240,10220,528
|
|
20240103,091000,43507740,10220,10220,10220,10200,268
|
|
20240103,090900,40772120,10230,10190,10230,10190,462
|
|
20240103,090800,36058470,10190,10200,10200,10190,27
|
|
20240103,090700,35783330,10200,10200,10200,10200,3
|
|
20240103,090600,35752730,10210,10210,10210,10210,80
|
|
20240103,090500,34935930,10210,10210,10220,10210,154
|
|
20240103,090400,33363070,10220,10220,10220,10220,58
|
|
20240103,090300,32770310,10220,10210,10220,10210,66
|
|
20240103,090200,32096400,10240,10240,10240,10240,0
|
|
20240103,090100,32096400,10240,10240,10240,10240,0
|
|
20240103,090000,32096400,10240,10160,10240,10160,3159
|