579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183600,869804720,10220,10220,10220,10220,1940
|
|
20240104,183500,869804720,10220,10220,10220,10220,0
|
|
20240104,183400,869804720,10220,10220,10220,10220,0
|
|
20240104,183300,869804720,10220,10220,10220,10220,0
|
|
20240104,183200,869804720,10220,10220,10220,10220,0
|
|
20240104,183100,869804720,10220,10220,10220,10220,0
|
|
20240104,183000,869804720,10220,10220,10220,10220,0
|
|
20240104,182900,869804720,10220,10220,10220,10220,0
|
|
20240104,182800,869804720,10220,10220,10220,10220,0
|
|
20240104,182700,869804720,10220,10220,10220,10220,0
|
|
20240104,182600,869804720,10220,10220,10220,10220,0
|
|
20240104,182500,869804720,10220,10220,10220,10220,0
|
|
20240104,182400,869804720,10220,10220,10220,10220,0
|
|
20240104,182300,869804720,10220,10220,10220,10220,0
|
|
20240104,182200,869804720,10220,10220,10220,10220,0
|
|
20240104,182100,869804720,10220,10220,10220,10220,0
|
|
20240104,182000,869804720,10220,10220,10220,10220,0
|
|
20240104,181900,869804720,10220,10220,10220,10220,0
|
|
20240104,181800,869804720,10220,10220,10220,10220,0
|
|
20240104,181700,869804720,10220,10220,10220,10220,0
|
|
20240104,181600,869804720,10220,10220,10220,10220,0
|
|
20240104,181500,869804720,10220,10220,10220,10220,0
|
|
20240104,181400,869804720,10220,10220,10220,10220,0
|
|
20240104,181300,869804720,10220,10220,10220,10220,0
|
|
20240104,181200,869804720,10220,10220,10220,10220,0
|
|
20240104,181100,869804720,10220,10220,10220,10220,0
|
|
20240104,181000,869804720,10220,10220,10220,10220,0
|
|
20240104,180900,869804720,10220,10220,10220,10220,0
|
|
20240104,180800,869804720,10220,10220,10220,10220,0
|
|
20240104,180700,869804720,10220,10220,10220,10220,0
|
|
20240104,180600,869804720,10220,10220,10220,10220,1940
|
|
20240104,180500,869804720,10220,10220,10220,10220,0
|
|
20240104,180400,869804720,10220,10220,10220,10220,0
|
|
20240104,180300,869804720,10220,10220,10220,10220,0
|
|
20240104,180200,869804720,10220,10220,10220,10220,0
|
|
20240104,180100,869804720,10220,10220,10220,10220,0
|
|
20240104,180000,869804720,10220,10220,10220,10220,0
|
|
20240104,175900,869804720,10220,10220,10220,10220,0
|
|
20240104,175800,869804720,10220,10220,10220,10220,0
|
|
20240104,175700,869804720,10220,10220,10220,10220,0
|
|
20240104,175600,869804720,10220,10220,10220,10220,0
|
|
20240104,175500,869804720,10220,10220,10220,10220,0
|
|
20240104,175400,869804720,10220,10220,10220,10220,0
|
|
20240104,175300,869804720,10220,10220,10220,10220,0
|
|
20240104,175200,869804720,10220,10220,10220,10220,0
|
|
20240104,175100,869804720,10220,10220,10220,10220,0
|
|
20240104,175000,869804720,10220,10220,10220,10220,0
|
|
20240104,174900,869804720,10220,10220,10220,10220,0
|
|
20240104,174800,869804720,10220,10220,10220,10220,0
|
|
20240104,174700,869804720,10220,10220,10220,10220,0
|
|
20240104,174600,869804720,10220,10220,10220,10220,0
|
|
20240104,174500,869804720,10220,10220,10220,10220,0
|
|
20240104,174400,869804720,10220,10220,10220,10220,0
|
|
20240104,174300,869804720,10220,10220,10220,10220,0
|
|
20240104,174200,869804720,10220,10220,10220,10220,0
|
|
20240104,174100,869804720,10220,10220,10220,10220,0
|
|
20240104,174000,869804720,10220,10220,10220,10220,0
|
|
20240104,173900,869804720,10220,10220,10220,10220,0
|
|
20240104,173800,869804720,10220,10220,10220,10220,0
|
|
20240104,173700,869804720,10220,10220,10220,10220,0
|
|
20240104,173600,869804720,10220,10220,10220,10220,1940
|
|
20240104,173500,869804720,10220,10220,10220,10220,0
|
|
20240104,173400,869804720,10220,10220,10220,10220,0
|
|
20240104,173300,869804720,10220,10220,10220,10220,0
|
|
20240104,173200,869804720,10220,10220,10220,10220,0
|
|
20240104,173100,869804720,10220,10220,10220,10220,0
|
|
20240104,173000,869804720,10220,10220,10220,10220,0
|
|
20240104,172900,869804720,10220,10220,10220,10220,0
|
|
20240104,172800,869804720,10220,10220,10220,10220,0
|
|
20240104,172700,869804720,10220,10220,10220,10220,0
|
|
20240104,172600,869804720,10220,10220,10220,10220,0
|
|
20240104,172500,869804720,10220,10220,10220,10220,0
|
|
20240104,172400,869804720,10220,10220,10220,10220,0
|
|
20240104,172300,869804720,10220,10220,10220,10220,0
|
|
20240104,172200,869804720,10220,10220,10220,10220,0
|
|
20240104,172100,869804720,10220,10220,10220,10220,0
|
|
20240104,172000,869804720,10220,10220,10220,10220,0
|
|
20240104,171900,869804720,10220,10220,10220,10220,0
|
|
20240104,171800,869804720,10220,10220,10220,10220,0
|
|
20240104,171700,869804720,10220,10220,10220,10220,0
|
|
20240104,171600,869804720,10220,10220,10220,10220,0
|
|
20240104,171500,869804720,10220,10220,10220,10220,0
|
|
20240104,171400,869804720,10220,10220,10220,10220,0
|
|
20240104,171300,869804720,10220,10220,10220,10220,0
|
|
20240104,171200,869804720,10220,10220,10220,10220,0
|
|
20240104,171100,869804720,10220,10220,10220,10220,0
|
|
20240104,171000,869804720,10220,10220,10220,10220,0
|
|
20240104,170900,869804720,10220,10220,10220,10220,0
|
|
20240104,170800,869804720,10220,10220,10220,10220,0
|
|
20240104,170700,869804720,10220,10220,10220,10220,0
|
|
20240104,170600,869804720,10220,10220,10220,10220,1940
|
|
20240104,170500,869804720,10220,10220,10220,10220,0
|
|
20240104,170400,869804720,10220,10220,10220,10220,0
|
|
20240104,170300,869804720,10220,10220,10220,10220,0
|
|
20240104,170200,869804720,10220,10220,10220,10220,0
|
|
20240104,170100,869804720,10220,10220,10220,10220,0
|
|
20240104,170000,869804720,10220,10220,10220,10220,0
|
|
20240104,165900,869804720,10220,10220,10220,10220,0
|
|
20240104,165800,869804720,10220,10220,10220,10220,0
|
|
20240104,165700,869804720,10220,10220,10220,10220,0
|
|
20240104,165600,869804720,10220,10220,10220,10220,0
|
|
20240104,165500,869804720,10220,10220,10220,10220,0
|
|
20240104,165400,869804720,10220,10220,10220,10220,0
|
|
20240104,165300,869804720,10220,10220,10220,10220,0
|
|
20240104,165200,869804720,10220,10220,10220,10220,0
|
|
20240104,165100,869804720,10220,10220,10220,10220,0
|
|
20240104,165000,869804720,10220,10220,10220,10220,0
|
|
20240104,164900,869804720,10220,10220,10220,10220,0
|
|
20240104,164800,869804720,10220,10220,10220,10220,0
|
|
20240104,164700,869804720,10220,10220,10220,10220,0
|
|
20240104,164600,869804720,10220,10220,10220,10220,0
|
|
20240104,164500,869804720,10220,10220,10220,10220,0
|
|
20240104,164400,869804720,10220,10220,10220,10220,0
|
|
20240104,164300,869804720,10220,10220,10220,10220,0
|
|
20240104,164200,869804720,10220,10220,10220,10220,0
|
|
20240104,164100,869804720,10220,10220,10220,10220,0
|
|
20240104,164000,869804720,10220,10220,10220,10220,0
|
|
20240104,163900,869804720,10220,10220,10220,10220,0
|
|
20240104,163800,869804720,10220,10220,10220,10220,0
|
|
20240104,163700,869804720,10220,10220,10220,10220,0
|
|
20240104,163600,869804720,10220,10220,10220,10220,1940
|
|
20240104,163500,869804720,10220,10220,10220,10220,0
|
|
20240104,163400,869804720,10220,10220,10220,10220,0
|
|
20240104,163300,869804720,10220,10220,10220,10220,0
|
|
20240104,163200,869804720,10220,10220,10220,10220,0
|
|
20240104,163100,869804720,10220,10220,10220,10220,0
|
|
20240104,163000,869804720,10220,10220,10220,10220,0
|
|
20240104,162900,869804720,10220,10220,10220,10220,0
|
|
20240104,162800,869804720,10220,10220,10220,10220,0
|
|
20240104,162700,869804720,10220,10220,10220,10220,0
|
|
20240104,162600,869804720,10220,10220,10220,10220,0
|
|
20240104,162500,869804720,10220,10220,10220,10220,0
|
|
20240104,162400,869804720,10220,10220,10220,10220,0
|
|
20240104,162300,869804720,10220,10220,10220,10220,0
|
|
20240104,162200,869804720,10220,10220,10220,10220,0
|
|
20240104,162100,869804720,10220,10220,10220,10220,0
|
|
20240104,162000,869804720,10220,10220,10220,10220,0
|
|
20240104,161900,869804720,10220,10220,10220,10220,0
|
|
20240104,161800,869804720,10220,10220,10220,10220,0
|
|
20240104,161700,869804720,10220,10220,10220,10220,0
|
|
20240104,161600,869804720,10220,10220,10220,10220,0
|
|
20240104,161500,869804720,10220,10220,10220,10220,0
|
|
20240104,161400,869804720,10220,10220,10220,10220,0
|
|
20240104,161300,869804720,10220,10220,10220,10220,0
|
|
20240104,161200,869804720,10220,10220,10220,10220,0
|
|
20240104,161100,869804720,10220,10220,10220,10220,0
|
|
20240104,161000,869804720,10220,10220,10220,10220,0
|
|
20240104,160900,869804720,10220,10220,10220,10220,0
|
|
20240104,160800,869804720,10220,10220,10220,10220,0
|
|
20240104,160700,869804720,10220,10220,10220,10220,0
|
|
20240104,160600,869804720,10220,10220,10220,10220,1940
|
|
20240104,160500,869804720,10220,10220,10220,10220,0
|
|
20240104,160400,869804720,10220,10220,10220,10220,0
|
|
20240104,160300,869804720,10220,10220,10220,10220,0
|
|
20240104,160200,869804720,10220,10220,10220,10220,0
|
|
20240104,160100,869804720,10220,10220,10220,10220,0
|
|
20240104,160000,869804720,10220,10220,10220,10220,0
|
|
20240104,155900,869804720,10220,10220,10220,10220,0
|
|
20240104,155800,869804720,10220,10220,10220,10220,0
|
|
20240104,155700,869804720,10220,10220,10220,10220,0
|
|
20240104,155600,869804720,10220,10220,10220,10220,0
|
|
20240104,155500,869804720,10220,10220,10220,10220,0
|
|
20240104,155400,869804720,10220,10220,10220,10220,0
|
|
20240104,155300,869804720,10220,10220,10220,10220,0
|
|
20240104,155200,869804720,10220,10220,10220,10220,0
|
|
20240104,155100,869804720,10220,10220,10220,10220,0
|
|
20240104,155000,869804720,10220,10220,10220,10220,0
|
|
20240104,154900,869804720,10220,10220,10220,10220,0
|
|
20240104,154800,869804720,10220,10220,10220,10220,0
|
|
20240104,154700,869804720,10220,10220,10220,10220,0
|
|
20240104,154600,869804720,10220,10220,10220,10220,0
|
|
20240104,154500,869804720,10220,10220,10220,10220,0
|
|
20240104,154400,869804720,10220,10220,10220,10220,0
|
|
20240104,154300,869804720,10220,10220,10220,10220,0
|
|
20240104,154200,869804720,10220,10220,10220,10220,0
|
|
20240104,154100,869804720,10220,10220,10220,10220,0
|
|
20240104,154000,869804720,10220,10220,10220,10220,0
|
|
20240104,153900,869804720,10220,10220,10220,10220,0
|
|
20240104,153800,869804720,10220,10220,10220,10220,0
|
|
20240104,153700,869804720,10220,10220,10220,10220,0
|
|
20240104,153600,869804720,10220,10220,10220,10220,1940
|
|
20240104,153500,869804720,10220,10220,10220,10220,0
|
|
20240104,153400,869804720,10220,10220,10220,10220,0
|
|
20240104,153300,869804720,10220,10220,10220,10220,0
|
|
20240104,153200,869804720,10220,10220,10220,10220,0
|
|
20240104,153100,869804720,10220,10220,10220,10220,0
|
|
20240104,153000,869804720,10220,10220,10220,10220,1940
|
|
20240104,152900,849977920,10210,10210,10210,10210,0
|
|
20240104,152800,849977920,10210,10210,10210,10210,0
|
|
20240104,152700,849977920,10210,10210,10210,10210,0
|
|
20240104,152600,849977920,10210,10210,10210,10210,0
|
|
20240104,152500,849977920,10210,10210,10210,10210,0
|
|
20240104,152400,849977920,10210,10210,10210,10210,0
|
|
20240104,152300,849977920,10210,10210,10210,10210,0
|
|
20240104,152200,849977920,10210,10210,10210,10210,0
|
|
20240104,152100,849977920,10210,10210,10210,10210,0
|
|
20240104,152000,849977920,10210,10210,10210,10210,0
|
|
20240104,151900,849977920,10210,10240,10240,10210,51
|
|
20240104,151800,849457180,10210,10210,10210,10210,0
|
|
20240104,151700,849457180,10210,10210,10210,10210,0
|
|
20240104,151600,849457180,10210,10210,10210,10210,101
|
|
20240104,151500,848425970,10240,10240,10240,10240,2
|
|
20240104,151400,848405490,10230,10230,10230,10230,97
|
|
20240104,151300,847413180,10220,10210,10220,10210,370
|
|
20240104,151200,843635470,10210,10210,10210,10210,0
|
|
20240104,151100,843635470,10210,10210,10210,10210,0
|
|
20240104,151000,843635470,10210,10200,10210,10200,2
|
|
20240104,150900,843615060,10210,10210,10210,10210,125
|
|
20240104,150800,842338810,10200,10200,10200,10200,226
|
|
20240104,150700,840033610,10200,10200,10200,10200,245
|
|
20240104,150600,837534610,10210,10210,10210,10210,0
|
|
20240104,150500,837534610,10210,10210,10210,10210,10
|
|
20240104,150400,837432510,10210,10210,10210,10210,19
|
|
20240104,150300,837238520,10210,10200,10210,10200,199
|
|
20240104,150200,835207330,10190,10190,10190,10190,0
|
|
20240104,150100,835207330,10190,10190,10190,10190,0
|
|
20240104,150000,835207330,10190,10190,10190,10190,1
|
|
20240104,145900,835197140,10200,10200,10200,10200,0
|
|
20240104,145800,835197140,10200,10200,10200,10200,190
|
|
20240104,145700,833259140,10200,10200,10200,10200,3
|
|
20240104,145600,833228540,10200,10190,10200,10190,45
|
|
20240104,145500,832769840,10190,10190,10190,10190,150
|
|
20240104,145400,831241340,10190,10200,10200,10190,365
|
|
20240104,145300,827521980,10200,10200,10200,10200,2
|
|
20240104,145200,827501580,10180,10180,10180,10180,0
|
|
20240104,145100,827501580,10180,10180,10180,10180,0
|
|
20240104,145000,827501580,10180,10180,10180,10180,0
|
|
20240104,144900,827501580,10180,10180,10180,10180,0
|
|
20240104,144800,827501580,10180,10190,10190,10180,216
|
|
20240104,144700,825302680,10190,10200,10200,10190,5014
|
|
20240104,144600,774209610,10210,10210,10210,10210,0
|
|
20240104,144500,774209610,10210,10200,10210,10200,296
|
|
20240104,144400,771190390,10200,10200,10200,10200,0
|
|
20240104,144300,771190390,10200,10200,10200,10200,302
|
|
20240104,144200,768109990,10200,10200,10200,10200,30
|
|
20240104,144100,767803990,10210,10210,10210,10210,0
|
|
20240104,144000,767803990,10210,10210,10210,10210,55
|
|
20240104,143900,767242440,10210,10210,10210,10210,10
|
|
20240104,143800,767140340,10210,10210,10210,10210,0
|
|
20240104,143700,767140340,10210,10210,10210,10210,30
|
|
20240104,143600,766834040,10210,10210,10210,10210,251
|
|
20240104,143500,764271330,10210,10210,10210,10210,100
|
|
20240104,143400,763250330,10210,10220,10220,10210,358
|
|
20240104,143300,759594570,10220,10220,10220,10220,50
|
|
20240104,143200,759083570,10210,10210,10210,10210,0
|
|
20240104,143100,759083570,10210,10210,10210,10210,0
|
|
20240104,143000,759083570,10210,10210,10210,10210,176
|
|
20240104,142900,757286610,10220,10220,10220,10220,10
|
|
20240104,142800,757184410,10210,10210,10210,10210,0
|
|
20240104,142700,757184410,10210,10210,10210,10210,60
|
|
20240104,142600,756571810,10210,10220,10220,10210,99
|
|
20240104,142500,755560990,10220,10220,10220,10220,4
|
|
20240104,142400,755520110,10210,10210,10210,10210,0
|
|
20240104,142300,755520110,10210,10220,10220,10210,51
|
|
20240104,142200,754999350,10230,10230,10230,10230,0
|
|
20240104,142100,754999350,10230,10210,10230,10210,3
|
|
20240104,142000,754968700,10200,10200,10200,10200,1
|
|
20240104,141900,754958500,10230,10230,10230,10230,4
|
|
20240104,141800,754917580,10230,10230,10230,10230,0
|
|
20240104,141700,754917580,10230,10230,10230,10230,24
|
|
20240104,141600,754672060,10230,10230,10230,10230,140
|
|
20240104,141500,753239860,10230,10230,10230,10230,79
|
|
20240104,141400,752431690,10230,10230,10230,10230,554
|
|
20240104,141300,746764270,10210,10250,10250,10190,8438
|
|
20240104,141200,660550630,10260,10260,10260,10250,152
|
|
20240104,141100,658992570,10260,10260,10260,10260,5
|
|
20240104,141000,658941270,10260,10260,10260,10260,0
|
|
20240104,140900,658941270,10260,10260,10260,10260,0
|
|
20240104,140800,658941270,10260,10260,10260,10260,0
|
|
20240104,140700,658941270,10260,10260,10260,10260,155
|
|
20240104,140600,657350970,10260,10260,10260,10260,58
|
|
20240104,140500,656755890,10260,10260,10260,10260,2
|
|
20240104,140400,656735370,10260,10260,10260,10260,38
|
|
20240104,140300,656345490,10260,10260,10260,10260,12
|
|
20240104,140200,656222370,10260,10250,10260,10250,374
|
|
20240104,140100,652387430,10250,10240,10250,10240,310
|
|
20240104,140000,649210430,10240,10240,10240,10240,0
|
|
20240104,135900,649210430,10240,10240,10240,10240,18
|
|
20240104,135800,649026110,10240,10240,10240,10240,0
|
|
20240104,135700,649026110,10240,10240,10250,10240,87
|
|
20240104,135600,648134730,10240,10240,10240,10240,0
|
|
20240104,135500,648134730,10240,10240,10240,10240,1
|
|
20240104,135400,648124490,10240,10240,10240,10240,200
|
|
20240104,135300,646076490,10240,10240,10240,10240,0
|
|
20240104,135200,646076490,10240,10240,10240,10240,46
|
|
20240104,135100,645605450,10240,10240,10240,10240,0
|
|
20240104,135000,645605450,10240,10240,10240,10240,0
|
|
20240104,134900,645605450,10240,10240,10240,10240,0
|
|
20240104,134800,645605450,10240,10240,10240,10240,0
|
|
20240104,134700,645605450,10240,10240,10240,10240,1
|
|
20240104,134600,645595210,10250,10250,10250,10250,24
|
|
20240104,134500,645349210,10250,10250,10250,10250,1
|
|
20240104,134400,645338960,10250,10250,10250,10250,3
|
|
20240104,134300,645308210,10240,10240,10240,10240,218
|
|
20240104,134200,643075890,10240,10240,10240,10240,0
|
|
20240104,134100,643075890,10240,10240,10240,10240,2
|
|
20240104,134000,643055410,10240,10240,10240,10240,144
|
|
20240104,133900,641580850,10240,10250,10250,10240,195
|
|
20240104,133800,639583210,10260,10260,10260,10260,26
|
|
20240104,133700,639316450,10250,10250,10250,10250,1
|
|
20240104,133600,639306200,10250,10250,10250,10250,0
|
|
20240104,133500,639306200,10250,10250,10250,10250,7
|
|
20240104,133400,639234450,10250,10250,10250,10250,13
|
|
20240104,133300,639101200,10250,10250,10250,10250,0
|
|
20240104,133200,639101200,10250,10250,10250,10250,0
|
|
20240104,133100,639101200,10250,10250,10250,10250,7
|
|
20240104,133000,639029450,10250,10260,10260,10250,383
|
|
20240104,132900,635102060,10260,10260,10260,10260,0
|
|
20240104,132800,635102060,10260,10260,10260,10260,0
|
|
20240104,132700,635102060,10260,10260,10260,10260,49
|
|
20240104,132600,634599320,10260,10260,10260,10260,136
|
|
20240104,132500,633203960,10270,10270,10270,10270,228
|
|
20240104,132400,630862400,10270,10260,10270,10260,40
|
|
20240104,132300,630451610,10260,10260,10260,10260,0
|
|
20240104,132200,630451610,10260,10260,10260,10260,5
|
|
20240104,132100,630400310,10260,10260,10260,10260,153
|
|
20240104,132000,628830530,10260,10260,10260,10260,0
|
|
20240104,131900,628830530,10260,10260,10260,10260,5
|
|
20240104,131800,628779230,10250,10250,10250,10250,4
|
|
20240104,131700,628738230,10260,10260,10260,10260,5
|
|
20240104,131600,628686930,10250,10250,10250,10250,1
|
|
20240104,131500,628676680,10250,10250,10250,10250,0
|
|
20240104,131400,628676680,10250,10250,10250,10250,0
|
|
20240104,131300,628676680,10250,10250,10250,10250,0
|
|
20240104,131200,628676680,10250,10250,10250,10250,0
|
|
20240104,131100,628676680,10250,10250,10250,10250,214
|
|
20240104,131000,626483180,10250,10250,10250,10250,0
|
|
20240104,130900,626483180,10250,10250,10250,10250,36
|
|
20240104,130800,626114180,10260,10260,10260,10250,221
|
|
20240104,130700,623848020,10250,10250,10250,10250,130
|
|
20240104,130600,622515520,10250,10250,10250,10250,1
|
|
20240104,130500,622505270,10230,10230,10230,10230,0
|
|
20240104,130400,622505270,10230,10230,10230,10230,92
|
|
20240104,130300,621564110,10230,10230,10230,10230,0
|
|
20240104,130200,621564110,10230,10230,10230,10230,0
|
|
20240104,130100,621564110,10230,10230,10230,10230,1000
|
|
20240104,130000,611334110,10230,10230,10230,10230,0
|
|
20240104,125900,611334110,10230,10230,10230,10230,0
|
|
20240104,125800,611334110,10230,10230,10230,10230,238
|
|
20240104,125700,608899370,10230,10240,10240,10230,868
|
|
20240104,125600,600018670,10240,10240,10240,10240,0
|
|
20240104,125500,600018670,10240,10250,10250,10240,31
|
|
20240104,125400,599701220,10250,10250,10250,10250,0
|
|
20240104,125300,599701220,10250,10250,10250,10250,36
|
|
20240104,125200,599332220,10250,10250,10250,10250,4
|
|
20240104,125100,599291220,10240,10240,10240,10240,0
|
|
20240104,125000,599291220,10240,10240,10240,10240,90
|
|
20240104,124900,598369620,10240,10240,10240,10240,110
|
|
20240104,124800,597243220,10260,10260,10260,10260,0
|
|
20240104,124700,597243220,10260,10260,10260,10260,0
|
|
20240104,124600,597243220,10260,10250,10260,10250,1000
|
|
20240104,124500,586985440,10240,10240,10240,10240,947
|
|
20240104,124400,577288160,10250,10250,10250,10250,5
|
|
20240104,124300,577236910,10250,10250,10250,10250,10
|
|
20240104,124200,577134410,10250,10250,10250,10250,48
|
|
20240104,124100,576642410,10250,10250,10250,10250,20
|
|
20240104,124000,576437410,10260,10260,10260,10260,5
|
|
20240104,123900,576386110,10260,10250,10260,10250,202
|
|
20240104,123800,574315590,10240,10240,10240,10240,0
|
|
20240104,123700,574315590,10240,10250,10250,10240,4
|
|
20240104,123600,574274620,10250,10250,10250,10250,0
|
|
20240104,123500,574274620,10250,10250,10250,10250,42
|
|
20240104,123400,573844120,10250,10250,10250,10250,101
|
|
20240104,123300,572808870,10260,10260,10260,10260,120
|
|
20240104,123200,571577670,10250,10250,10250,10250,0
|
|
20240104,123100,571577670,10250,10250,10250,10250,1532
|
|
20240104,123000,555874670,10260,10260,10260,10260,0
|
|
20240104,122900,555874670,10260,10260,10260,10260,35
|
|
20240104,122800,555515570,10260,10260,10260,10260,97
|
|
20240104,122700,554520350,10260,10250,10260,10250,593
|
|
20240104,122600,548442050,10260,10270,10270,10260,246
|
|
20240104,122500,545916480,10260,10260,10260,10260,19
|
|
20240104,122400,545721540,10260,10260,10260,10260,41
|
|
20240104,122300,545300880,10250,10250,10250,10250,0
|
|
20240104,122200,545300880,10250,10250,10250,10250,5
|
|
20240104,122100,545249630,10250,10250,10250,10250,0
|
|
20240104,122000,545249630,10250,10250,10250,10250,329
|
|
20240104,121900,541877380,10250,10250,10250,10250,14
|
|
20240104,121800,541733880,10250,10250,10250,10250,588
|
|
20240104,121700,535706880,10250,10250,10250,10250,0
|
|
20240104,121600,535706880,10250,10260,10260,10250,2
|
|
20240104,121500,535686370,10260,10260,10260,10260,485
|
|
20240104,121400,530710270,10260,10260,10260,10260,0
|
|
20240104,121300,530710270,10260,10260,10260,10260,15
|
|
20240104,121200,530556370,10260,10260,10260,10260,10
|
|
20240104,121100,530453770,10260,10260,10260,10260,3
|
|
20240104,121000,530422990,10260,10260,10260,10260,103
|
|
20240104,120900,529366210,10260,10260,10260,10250,21
|
|
20240104,120800,529150760,10260,10260,10260,10260,98
|
|
20240104,120700,528145280,10260,10260,10260,10260,20
|
|
20240104,120600,527940080,10260,10260,10260,10260,40
|
|
20240104,120500,527529680,10260,10260,10260,10260,50
|
|
20240104,120400,527016680,10250,10250,10250,10250,0
|
|
20240104,120300,527016680,10250,10250,10250,10250,1
|
|
20240104,120200,527006430,10260,10260,10260,10260,289
|
|
20240104,120100,524041290,10260,10260,10260,10260,109
|
|
20240104,120000,522922950,10250,10250,10250,10250,10
|
|
20240104,115900,522820450,10260,10260,10260,10260,5
|
|
20240104,115800,522769150,10260,10260,10260,10260,200
|
|
20240104,115700,520717150,10260,10260,10260,10260,19
|
|
20240104,115600,520522210,10260,10270,10270,10260,266
|
|
20240104,115500,517793040,10260,10260,10260,10260,1
|
|
20240104,115400,517782780,10260,10260,10260,10260,305
|
|
20240104,115300,514653480,10260,10260,10260,10250,56
|
|
20240104,115200,514078930,10260,10260,10260,10260,15
|
|
20240104,115100,513925030,10260,10260,10260,10260,305
|
|
20240104,115000,510795730,10260,10260,10260,10260,0
|
|
20240104,114900,510795730,10260,10260,10260,10260,143
|
|
20240104,114800,509328550,10260,10260,10260,10260,0
|
|
20240104,114700,509328550,10260,10260,10260,10260,0
|
|
20240104,114600,509328550,10260,10260,10260,10260,30
|
|
20240104,114500,509020750,10260,10260,10260,10260,0
|
|
20240104,114400,509020750,10260,10260,10260,10260,472
|
|
20240104,114300,504178030,10260,10260,10260,10260,329
|
|
20240104,114200,500802490,10270,10270,10270,10270,3
|
|
20240104,114100,500771680,10260,10270,10270,10260,351
|
|
20240104,114000,497169600,10270,10280,10280,10270,100
|
|
20240104,113900,496142100,10270,10270,10270,10270,0
|
|
20240104,113800,496142100,10270,10270,10270,10270,0
|
|
20240104,113700,496142100,10270,10260,10270,10260,70
|
|
20240104,113600,495423820,10260,10270,10270,10260,1203
|
|
20240104,113500,483075280,10270,10280,10280,10270,80
|
|
20240104,113400,482253080,10280,10280,10280,10270,564
|
|
20240104,113300,476455170,10290,10290,10290,10290,175
|
|
20240104,113200,474654420,10280,10280,10280,10270,1207
|
|
20240104,113100,462252140,10290,10290,10290,10290,956
|
|
20240104,113000,452414900,10310,10310,10310,10300,689
|
|
20240104,112900,445316790,10310,10310,10310,10300,86
|
|
20240104,112800,444430150,10300,10300,10300,10300,85
|
|
20240104,112700,443554650,10300,10300,10300,10300,1
|
|
20240104,112600,443544350,10300,10310,10310,10300,150
|
|
20240104,112500,441997870,10310,10310,10310,10310,83
|
|
20240104,112400,441142140,10300,10300,10300,10300,373
|
|
20240104,112300,437300240,10300,10300,10300,10300,105
|
|
20240104,112200,436218740,10300,10320,10320,10300,587
|
|
20240104,112100,430171560,10320,10310,10340,10300,177
|
|
20240104,112000,428346460,10340,10300,10340,10300,1011
|
|
20240104,111900,417904330,10310,10310,10310,10310,11
|
|
20240104,111800,417790920,10320,10330,10330,10320,526
|
|
20240104,111700,412360930,10320,10330,10330,10320,136
|
|
20240104,111600,410956060,10330,10320,10340,10320,678
|
|
20240104,111500,403955220,10310,10300,10340,10290,2664
|
|
20240104,111400,376478540,10300,10320,10320,10300,592
|
|
20240104,111300,370375200,10320,10350,10390,10320,1123
|
|
20240104,111200,358755550,10350,10330,10390,10330,1106
|
|
20240104,111100,347310350,10320,10300,10330,10300,600
|
|
20240104,111000,341120840,10310,10310,10330,10300,964
|
|
20240104,110900,331182600,10300,10250,10320,10250,4138
|
|
20240104,110800,288569460,10250,10250,10250,10250,2
|
|
20240104,110700,288548960,10280,10280,10280,10280,220
|
|
20240104,110600,286287360,10280,10260,10290,10250,1068
|
|
20240104,110500,275320280,10260,10230,10280,10230,3711
|
|
20240104,110400,237297190,10230,10220,10240,10220,537
|
|
20240104,110300,231806550,10210,10210,10210,10210,2
|
|
20240104,110200,231786130,10210,10210,10210,10210,0
|
|
20240104,110100,231786130,10210,10210,10210,10210,66
|
|
20240104,110000,231112270,10210,10210,10210,10210,75
|
|
20240104,105900,230346520,10210,10210,10210,10210,0
|
|
20240104,105800,230346520,10210,10210,10210,10210,0
|
|
20240104,105700,230346520,10210,10210,10210,10210,189
|
|
20240104,105600,228416830,10200,10200,10200,10200,100
|
|
20240104,105500,227396830,10200,10200,10200,10200,1
|
|
20240104,105400,227386630,10210,10210,10210,10210,0
|
|
20240104,105300,227386630,10210,10210,10210,10210,0
|
|
20240104,105200,227386630,10210,10210,10210,10210,34
|
|
20240104,105100,227039490,10210,10210,10210,10210,18
|
|
20240104,105000,226855710,10210,10210,10210,10210,410
|
|
20240104,104900,222669610,10220,10230,10230,10220,216
|
|
20240104,104800,220462080,10230,10230,10230,10230,1
|
|
20240104,104700,220451850,10220,10210,10220,10210,120
|
|
20240104,104600,219226450,10230,10230,10230,10230,63
|
|
20240104,104500,218581960,10240,10240,10240,10240,0
|
|
20240104,104400,218581960,10240,10220,10240,10220,1890
|
|
20240104,104300,199228920,10230,10220,10250,10220,3030
|
|
20240104,104200,168212950,10220,10220,10220,10220,39
|
|
20240104,104100,167814370,10220,10210,10220,10210,70
|
|
20240104,104000,167099150,10220,10210,10220,10210,10
|
|
20240104,103900,166997030,10210,10210,10210,10210,0
|
|
20240104,103800,166997030,10210,10210,10210,10210,50
|
|
20240104,103700,166486530,10210,10200,10210,10200,900
|
|
20240104,103600,157302580,10210,10200,10210,10200,175
|
|
20240104,103500,155517430,10200,10200,10200,10200,15
|
|
20240104,103400,155364430,10190,10190,10190,10190,196
|
|
20240104,103300,153367190,10170,10170,10170,10170,0
|
|
20240104,103200,153367190,10170,10170,10170,10170,0
|
|
20240104,103100,153367190,10170,10170,10170,10170,0
|
|
20240104,103000,153367190,10170,10170,10170,10170,0
|
|
20240104,102900,153367190,10170,10170,10170,10170,46
|
|
20240104,102800,152899370,10170,10170,10170,10170,100
|
|
20240104,102700,151882370,10150,10150,10150,10150,0
|
|
20240104,102600,151882370,10150,10150,10150,10150,0
|
|
20240104,102500,151882370,10150,10150,10150,10150,0
|
|
20240104,102400,151882370,10150,10150,10150,10150,0
|
|
20240104,102300,151882370,10150,10150,10150,10150,40
|
|
20240104,102200,151476370,10150,10140,10150,10140,424
|
|
20240104,102100,147175810,10150,10150,10150,10150,10
|
|
20240104,102000,147074310,10140,10150,10150,10140,204
|
|
20240104,101900,145005610,10150,10150,10150,10150,67
|
|
20240104,101800,144325560,10160,10160,10160,10160,0
|
|
20240104,101700,144325560,10160,10160,10160,10140,3553
|
|
20240104,101600,108246570,10160,10190,10190,10160,890
|
|
20240104,101500,99197060,10190,10180,10190,10180,509
|
|
20240104,101400,94015430,10190,10190,10190,10190,2
|
|
20240104,101300,93995050,10190,10190,10190,10190,1
|
|
20240104,101200,93984860,10170,10170,10170,10170,2
|
|
20240104,101100,93964520,10170,10180,10180,10170,424
|
|
20240104,101000,89652270,10180,10180,10180,10180,0
|
|
20240104,100900,89652270,10180,10180,10180,10180,0
|
|
20240104,100800,89652270,10180,10180,10180,10180,0
|
|
20240104,100700,89652270,10180,10180,10180,10180,0
|
|
20240104,100600,89652270,10180,10180,10180,10180,1
|
|
20240104,100500,89642090,10180,10180,10180,10180,9
|
|
20240104,100400,89550470,10180,10180,10180,10180,210
|
|
20240104,100300,87412670,10180,10180,10200,10180,219
|
|
20240104,100200,85182680,10170,10170,10170,10170,0
|
|
20240104,100100,85182680,10170,10170,10170,10170,0
|
|
20240104,100000,85182680,10170,10170,10170,10170,0
|
|
20240104,095900,85182680,10170,10170,10170,10170,116
|
|
20240104,095800,84002960,10170,10170,10170,10170,81
|
|
20240104,095700,83179190,10170,10170,10170,10170,0
|
|
20240104,095600,83179190,10170,10170,10170,10170,0
|
|
20240104,095500,83179190,10170,10170,10170,10170,0
|
|
20240104,095400,83179190,10170,10170,10170,10170,0
|
|
20240104,095300,83179190,10170,10170,10170,10170,8
|
|
20240104,095200,83097830,10160,10160,10160,10160,100
|
|
20240104,095100,82081830,10170,10170,10170,10170,108
|
|
20240104,095000,80983470,10170,10170,10170,10170,66
|
|
20240104,094900,80312250,10180,10180,10180,10180,0
|
|
20240104,094800,80312250,10180,10180,10180,10180,20
|
|
20240104,094700,80108650,10180,10180,10180,10180,1
|
|
20240104,094600,80098470,10170,10170,10170,10170,0
|
|
20240104,094500,80098470,10170,10170,10170,10170,41
|
|
20240104,094400,79681500,10170,10170,10170,10170,134
|
|
20240104,094300,78318720,10170,10170,10170,10170,95
|
|
20240104,094200,77352570,10170,10170,10170,10170,1
|
|
20240104,094100,77342400,10180,10170,10180,10170,215
|
|
20240104,094000,75155800,10170,10170,10170,10170,206
|
|
20240104,093900,73060780,10170,10170,10170,10170,2
|
|
20240104,093800,73040440,10170,10180,10180,10170,1701
|
|
20240104,093700,55739190,10180,10180,10180,10180,0
|
|
20240104,093600,55739190,10180,10200,10200,10180,215
|
|
20240104,093500,53548180,10200,10200,10200,10200,1
|
|
20240104,093400,53537980,10200,10200,10200,10200,49
|
|
20240104,093300,53038180,10200,10210,10210,10200,62
|
|
20240104,093200,52405720,10210,10210,10210,10210,133
|
|
20240104,093100,51047790,10210,10210,10210,10200,25
|
|
20240104,093000,50792750,10200,10200,10200,10200,242
|
|
20240104,092900,48324350,10200,10200,10200,10200,2
|
|
20240104,092800,48303950,10200,10200,10200,10200,10
|
|
20240104,092700,48201950,10200,10220,10220,10200,10
|
|
20240104,092600,48099850,10210,10210,10210,10210,224
|
|
20240104,092500,45812810,10170,10200,10200,10170,447
|
|
20240104,092400,41264980,10200,10200,10200,10200,10
|
|
20240104,092300,41162980,10180,10180,10180,10180,0
|
|
20240104,092200,41162980,10180,10180,10180,10180,19
|
|
20240104,092100,40969560,10180,10170,10180,10170,107
|
|
20240104,092000,39881280,10170,10180,10180,10170,76
|
|
20240104,091900,39107920,10180,10180,10180,10180,98
|
|
20240104,091800,38110280,10180,10180,10180,10180,269
|
|
20240104,091700,35371860,10180,10190,10190,10180,115
|
|
20240104,091600,34200780,10190,10190,10200,10190,162
|
|
20240104,091500,32549950,10180,10180,10180,10180,50
|
|
20240104,091400,32040950,10190,10180,10190,10180,1219
|
|
20240104,091300,19631520,10170,10170,10170,10170,0
|
|
20240104,091200,19631520,10170,10170,10170,10170,0
|
|
20240104,091100,19631520,10170,10170,10180,10170,499
|
|
20240104,091000,14556680,10170,10200,10200,10170,316
|
|
20240104,090900,11342490,10220,10190,10220,10190,10
|
|
20240104,090800,11240560,10170,10170,10170,10170,0
|
|
20240104,090700,11240560,10170,10220,10220,10170,533
|
|
20240104,090600,5819110,10220,10210,10220,10210,20
|
|
20240104,090500,5614890,10160,10160,10160,10160,0
|
|
20240104,090400,5614890,10160,10160,10160,10160,0
|
|
20240104,090300,5614890,10160,10160,10160,10160,15
|
|
20240104,090200,5462490,10220,10150,10220,10150,21
|
|
20240104,090100,5248920,10150,10180,10180,10150,231
|
|
20240104,090000,2899620,10210,10210,10210,10200,284
|