579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183600,628608020,10160,10160,10160,10160,3005
|
|
20240105,183500,628608020,10160,10160,10160,10160,0
|
|
20240105,183400,628608020,10160,10160,10160,10160,0
|
|
20240105,183300,628608020,10160,10160,10160,10160,0
|
|
20240105,183200,628608020,10160,10160,10160,10160,0
|
|
20240105,183100,628608020,10160,10160,10160,10160,0
|
|
20240105,183000,628608020,10160,10160,10160,10160,0
|
|
20240105,182900,628608020,10160,10160,10160,10160,0
|
|
20240105,182800,628608020,10160,10160,10160,10160,0
|
|
20240105,182700,628608020,10160,10160,10160,10160,0
|
|
20240105,182600,628608020,10160,10160,10160,10160,0
|
|
20240105,182500,628608020,10160,10160,10160,10160,0
|
|
20240105,182400,628608020,10160,10160,10160,10160,0
|
|
20240105,182300,628608020,10160,10160,10160,10160,0
|
|
20240105,182200,628608020,10160,10160,10160,10160,0
|
|
20240105,182100,628608020,10160,10160,10160,10160,0
|
|
20240105,182000,628608020,10160,10160,10160,10160,0
|
|
20240105,181900,628608020,10160,10160,10160,10160,0
|
|
20240105,181800,628608020,10160,10160,10160,10160,0
|
|
20240105,181700,628608020,10160,10160,10160,10160,0
|
|
20240105,181600,628608020,10160,10160,10160,10160,0
|
|
20240105,181500,628608020,10160,10160,10160,10160,0
|
|
20240105,181400,628608020,10160,10160,10160,10160,0
|
|
20240105,181300,628608020,10160,10160,10160,10160,0
|
|
20240105,181200,628608020,10160,10160,10160,10160,0
|
|
20240105,181100,628608020,10160,10160,10160,10160,0
|
|
20240105,181000,628608020,10160,10160,10160,10160,0
|
|
20240105,180900,628608020,10160,10160,10160,10160,0
|
|
20240105,180800,628608020,10160,10160,10160,10160,0
|
|
20240105,180700,628608020,10160,10160,10160,10160,0
|
|
20240105,180600,628608020,10160,10160,10160,10160,3005
|
|
20240105,180500,628608020,10160,10160,10160,10160,0
|
|
20240105,180400,628608020,10160,10160,10160,10160,0
|
|
20240105,180300,628608020,10160,10160,10160,10160,0
|
|
20240105,180200,628608020,10160,10160,10160,10160,0
|
|
20240105,180100,628608020,10160,10160,10160,10160,0
|
|
20240105,180000,628608020,10160,10160,10160,10160,0
|
|
20240105,175900,628608020,10160,10160,10160,10160,0
|
|
20240105,175800,628608020,10160,10160,10160,10160,0
|
|
20240105,175700,628608020,10160,10160,10160,10160,0
|
|
20240105,175600,628608020,10160,10160,10160,10160,0
|
|
20240105,175500,628608020,10160,10160,10160,10160,0
|
|
20240105,175400,628608020,10160,10160,10160,10160,0
|
|
20240105,175300,628608020,10160,10160,10160,10160,0
|
|
20240105,175200,628608020,10160,10160,10160,10160,0
|
|
20240105,175100,628608020,10160,10160,10160,10160,0
|
|
20240105,175000,628608020,10160,10160,10160,10160,0
|
|
20240105,174900,628608020,10160,10160,10160,10160,0
|
|
20240105,174800,628608020,10160,10160,10160,10160,0
|
|
20240105,174700,628608020,10160,10160,10160,10160,0
|
|
20240105,174600,628608020,10160,10160,10160,10160,0
|
|
20240105,174500,628608020,10160,10160,10160,10160,0
|
|
20240105,174400,628608020,10160,10160,10160,10160,0
|
|
20240105,174300,628608020,10160,10160,10160,10160,0
|
|
20240105,174200,628608020,10160,10160,10160,10160,0
|
|
20240105,174100,628608020,10160,10160,10160,10160,0
|
|
20240105,174000,628608020,10160,10160,10160,10160,0
|
|
20240105,173900,628608020,10160,10160,10160,10160,0
|
|
20240105,173800,628608020,10160,10160,10160,10160,0
|
|
20240105,173700,628608020,10160,10160,10160,10160,0
|
|
20240105,173600,628608020,10160,10160,10160,10160,3005
|
|
20240105,173500,628608020,10160,10160,10160,10160,0
|
|
20240105,173400,628608020,10160,10160,10160,10160,0
|
|
20240105,173300,628608020,10160,10160,10160,10160,0
|
|
20240105,173200,628608020,10160,10160,10160,10160,0
|
|
20240105,173100,628608020,10160,10160,10160,10160,0
|
|
20240105,173000,628608020,10160,10160,10160,10160,0
|
|
20240105,172900,628608020,10160,10160,10160,10160,0
|
|
20240105,172800,628608020,10160,10160,10160,10160,0
|
|
20240105,172700,628608020,10160,10160,10160,10160,0
|
|
20240105,172600,628608020,10160,10160,10160,10160,0
|
|
20240105,172500,628608020,10160,10160,10160,10160,0
|
|
20240105,172400,628608020,10160,10160,10160,10160,0
|
|
20240105,172300,628608020,10160,10160,10160,10160,0
|
|
20240105,172200,628608020,10160,10160,10160,10160,0
|
|
20240105,172100,628608020,10160,10160,10160,10160,0
|
|
20240105,172000,628608020,10160,10160,10160,10160,0
|
|
20240105,171900,628608020,10160,10160,10160,10160,0
|
|
20240105,171800,628608020,10160,10160,10160,10160,0
|
|
20240105,171700,628608020,10160,10160,10160,10160,0
|
|
20240105,171600,628608020,10160,10160,10160,10160,0
|
|
20240105,171500,628608020,10160,10160,10160,10160,0
|
|
20240105,171400,628608020,10160,10160,10160,10160,0
|
|
20240105,171300,628608020,10160,10160,10160,10160,0
|
|
20240105,171200,628608020,10160,10160,10160,10160,0
|
|
20240105,171100,628608020,10160,10160,10160,10160,0
|
|
20240105,171000,628608020,10160,10160,10160,10160,0
|
|
20240105,170900,628608020,10160,10160,10160,10160,0
|
|
20240105,170800,628608020,10160,10160,10160,10160,0
|
|
20240105,170700,628608020,10160,10160,10160,10160,0
|
|
20240105,170600,628608020,10160,10160,10160,10160,3005
|
|
20240105,170500,628608020,10160,10160,10160,10160,0
|
|
20240105,170400,628608020,10160,10160,10160,10160,0
|
|
20240105,170300,628608020,10160,10160,10160,10160,0
|
|
20240105,170200,628608020,10160,10160,10160,10160,0
|
|
20240105,170100,628608020,10160,10160,10160,10160,0
|
|
20240105,170000,628608020,10160,10160,10160,10160,0
|
|
20240105,165900,628608020,10160,10160,10160,10160,0
|
|
20240105,165800,628608020,10160,10160,10160,10160,0
|
|
20240105,165700,628608020,10160,10160,10160,10160,0
|
|
20240105,165600,628608020,10160,10160,10160,10160,0
|
|
20240105,165500,628608020,10160,10160,10160,10160,0
|
|
20240105,165400,628608020,10160,10160,10160,10160,0
|
|
20240105,165300,628608020,10160,10160,10160,10160,0
|
|
20240105,165200,628608020,10160,10160,10160,10160,0
|
|
20240105,165100,628608020,10160,10160,10160,10160,0
|
|
20240105,165000,628608020,10160,10160,10160,10160,0
|
|
20240105,164900,628608020,10160,10160,10160,10160,0
|
|
20240105,164800,628608020,10160,10160,10160,10160,0
|
|
20240105,164700,628608020,10160,10160,10160,10160,0
|
|
20240105,164600,628608020,10160,10160,10160,10160,0
|
|
20240105,164500,628608020,10160,10160,10160,10160,0
|
|
20240105,164400,628608020,10160,10160,10160,10160,0
|
|
20240105,164300,628608020,10160,10160,10160,10160,0
|
|
20240105,164200,628608020,10160,10160,10160,10160,0
|
|
20240105,164100,628608020,10160,10160,10160,10160,0
|
|
20240105,164000,628608020,10160,10160,10160,10160,0
|
|
20240105,163900,628608020,10160,10160,10160,10160,0
|
|
20240105,163800,628608020,10160,10160,10160,10160,0
|
|
20240105,163700,628608020,10160,10160,10160,10160,0
|
|
20240105,163600,628608020,10160,10160,10160,10160,3005
|
|
20240105,163500,628608020,10160,10160,10160,10160,0
|
|
20240105,163400,628608020,10160,10160,10160,10160,0
|
|
20240105,163300,628608020,10160,10160,10160,10160,0
|
|
20240105,163200,628608020,10160,10160,10160,10160,0
|
|
20240105,163100,628608020,10160,10160,10160,10160,0
|
|
20240105,163000,628608020,10160,10160,10160,10160,0
|
|
20240105,162900,628608020,10160,10160,10160,10160,0
|
|
20240105,162800,628608020,10160,10160,10160,10160,0
|
|
20240105,162700,628608020,10160,10160,10160,10160,0
|
|
20240105,162600,628608020,10160,10160,10160,10160,0
|
|
20240105,162500,628608020,10160,10160,10160,10160,0
|
|
20240105,162400,628608020,10160,10160,10160,10160,0
|
|
20240105,162300,628608020,10160,10160,10160,10160,0
|
|
20240105,162200,628608020,10160,10160,10160,10160,0
|
|
20240105,162100,628608020,10160,10160,10160,10160,0
|
|
20240105,162000,628608020,10160,10160,10160,10160,0
|
|
20240105,161900,628608020,10160,10160,10160,10160,0
|
|
20240105,161800,628608020,10160,10160,10160,10160,0
|
|
20240105,161700,628608020,10160,10160,10160,10160,0
|
|
20240105,161600,628608020,10160,10160,10160,10160,0
|
|
20240105,161500,628608020,10160,10160,10160,10160,0
|
|
20240105,161400,628608020,10160,10160,10160,10160,0
|
|
20240105,161300,628608020,10160,10160,10160,10160,0
|
|
20240105,161200,628608020,10160,10160,10160,10160,0
|
|
20240105,161100,628608020,10160,10160,10160,10160,0
|
|
20240105,161000,628608020,10160,10160,10160,10160,0
|
|
20240105,160900,628608020,10160,10160,10160,10160,0
|
|
20240105,160800,628608020,10160,10160,10160,10160,0
|
|
20240105,160700,628608020,10160,10160,10160,10160,0
|
|
20240105,160600,628608020,10160,10160,10160,10160,3005
|
|
20240105,160500,628608020,10160,10160,10160,10160,0
|
|
20240105,160400,628608020,10160,10160,10160,10160,0
|
|
20240105,160300,628608020,10160,10160,10160,10160,0
|
|
20240105,160200,628608020,10160,10160,10160,10160,0
|
|
20240105,160100,628608020,10160,10160,10160,10160,0
|
|
20240105,160000,628608020,10160,10160,10160,10160,0
|
|
20240105,155900,628608020,10160,10160,10160,10160,0
|
|
20240105,155800,628608020,10160,10160,10160,10160,0
|
|
20240105,155700,628608020,10160,10160,10160,10160,0
|
|
20240105,155600,628608020,10160,10160,10160,10160,0
|
|
20240105,155500,628608020,10160,10160,10160,10160,0
|
|
20240105,155400,628608020,10160,10160,10160,10160,0
|
|
20240105,155300,628608020,10160,10160,10160,10160,0
|
|
20240105,155200,628608020,10160,10160,10160,10160,0
|
|
20240105,155100,628608020,10160,10160,10160,10160,0
|
|
20240105,155000,628608020,10160,10160,10160,10160,0
|
|
20240105,154900,628608020,10160,10160,10160,10160,0
|
|
20240105,154800,628608020,10160,10160,10160,10160,0
|
|
20240105,154700,628608020,10160,10160,10160,10160,0
|
|
20240105,154600,628608020,10160,10160,10160,10160,0
|
|
20240105,154500,628608020,10160,10160,10160,10160,0
|
|
20240105,154400,628608020,10160,10160,10160,10160,0
|
|
20240105,154300,628608020,10160,10160,10160,10160,0
|
|
20240105,154200,628608020,10160,10160,10160,10160,0
|
|
20240105,154100,628608020,10160,10160,10160,10160,0
|
|
20240105,154000,628608020,10160,10160,10160,10160,0
|
|
20240105,153900,628608020,10160,10160,10160,10160,0
|
|
20240105,153800,628608020,10160,10160,10160,10160,0
|
|
20240105,153700,628608020,10160,10160,10160,10160,0
|
|
20240105,153600,628608020,10160,10160,10160,10160,3005
|
|
20240105,153500,628608020,10160,10160,10160,10160,0
|
|
20240105,153400,628608020,10160,10160,10160,10160,0
|
|
20240105,153300,628608020,10160,10160,10160,10160,0
|
|
20240105,153200,628608020,10160,10160,10160,10160,0
|
|
20240105,153100,628608020,10160,10160,10160,10160,0
|
|
20240105,153000,628608020,10160,10160,10160,10160,3005
|
|
20240105,152900,598077220,10150,10150,10150,10150,0
|
|
20240105,152800,598077220,10150,10150,10150,10150,0
|
|
20240105,152700,598077220,10150,10150,10150,10150,0
|
|
20240105,152600,598077220,10150,10150,10150,10150,0
|
|
20240105,152500,598077220,10150,10150,10150,10150,0
|
|
20240105,152400,598077220,10150,10150,10150,10150,0
|
|
20240105,152300,598077220,10150,10150,10150,10150,0
|
|
20240105,152200,598077220,10150,10150,10150,10150,0
|
|
20240105,152100,598077220,10150,10150,10150,10150,0
|
|
20240105,152000,598077220,10150,10150,10150,10150,0
|
|
20240105,151900,598077220,10150,10150,10160,10150,460
|
|
20240105,151800,593408210,10150,10150,10160,10150,121
|
|
20240105,151700,592179020,10150,10150,10150,10150,325
|
|
20240105,151600,588880270,10150,10160,10160,10150,387
|
|
20240105,151500,584951210,10160,10160,10160,10160,315
|
|
20240105,151400,581750810,10150,10150,10150,10150,60
|
|
20240105,151300,581141810,10160,10160,10160,10160,60
|
|
20240105,151200,580532210,10160,10160,10160,10160,1
|
|
20240105,151100,580522050,10160,10160,10160,10160,32
|
|
20240105,151000,580196930,10150,10150,10150,10150,98
|
|
20240105,150900,579202230,10150,10150,10150,10150,0
|
|
20240105,150800,579202230,10150,10150,10160,10150,17
|
|
20240105,150700,579029580,10160,10160,10160,10160,5
|
|
20240105,150600,578978780,10150,10150,10150,10150,12
|
|
20240105,150500,578856980,10150,10150,10150,10150,0
|
|
20240105,150400,578856980,10150,10150,10150,10150,5
|
|
20240105,150300,578806230,10150,10150,10150,10150,0
|
|
20240105,150200,578806230,10150,10150,10150,10150,1
|
|
20240105,150100,578796080,10160,10160,10160,10150,104
|
|
20240105,150000,577740440,10150,10150,10150,10150,164
|
|
20240105,145900,576075840,10150,10150,10150,10150,0
|
|
20240105,145800,576075840,10150,10150,10150,10150,1
|
|
20240105,145700,576065690,10150,10160,10160,10150,14
|
|
20240105,145600,575923580,10140,10140,10140,10140,0
|
|
20240105,145500,575923580,10140,10140,10140,10140,100
|
|
20240105,145400,574909580,10140,10140,10140,10140,50
|
|
20240105,145300,574402580,10150,10150,10150,10150,335
|
|
20240105,145200,571002330,10150,10150,10150,10150,300
|
|
20240105,145100,567957330,10150,10150,10150,10150,1262
|
|
20240105,145000,555148030,10150,10150,10150,10150,0
|
|
20240105,144900,555148030,10150,10150,10150,10150,10
|
|
20240105,144800,555046530,10150,10150,10150,10150,84
|
|
20240105,144700,554193930,10140,10140,10140,10140,6
|
|
20240105,144600,554133090,10150,10150,10150,10150,16
|
|
20240105,144500,553970690,10150,10150,10150,10140,130
|
|
20240105,144400,552651240,10150,10150,10150,10150,100
|
|
20240105,144300,551636240,10140,10140,10140,10140,0
|
|
20240105,144200,551636240,10140,10150,10150,10140,48
|
|
20240105,144100,551149500,10150,10150,10150,10150,0
|
|
20240105,144000,551149500,10150,10150,10150,10150,5
|
|
20240105,143900,551098750,10150,10160,10160,10150,260
|
|
20240105,143800,548459650,10160,10160,10160,10160,50
|
|
20240105,143700,547951650,10160,10160,10160,10160,10
|
|
20240105,143600,547850050,10160,10160,10160,10160,1
|
|
20240105,143500,547839890,10160,10160,10160,10160,2
|
|
20240105,143400,547819570,10140,10160,10160,10140,470
|
|
20240105,143300,543052900,10150,10150,10150,10150,250
|
|
20240105,143200,540515400,10150,10150,10150,10150,2228
|
|
20240105,143100,517901200,10160,10160,10160,10160,0
|
|
20240105,143000,517901200,10160,10160,10160,10160,100
|
|
20240105,142900,516885200,10160,10160,10160,10160,0
|
|
20240105,142800,516885200,10160,10160,10160,10160,3
|
|
20240105,142700,516854720,10150,10150,10150,10150,0
|
|
20240105,142600,516854720,10150,10160,10160,10150,130
|
|
20240105,142500,515534720,10170,10170,10170,10170,276
|
|
20240105,142400,512727800,10170,10170,10170,10170,0
|
|
20240105,142300,512727800,10170,10170,10170,10170,1
|
|
20240105,142200,512717630,10160,10160,10160,10160,0
|
|
20240105,142100,512717630,10160,10160,10160,10160,1552
|
|
20240105,142000,496949310,10160,10160,10160,10160,8
|
|
20240105,141900,496868030,10160,10160,10160,10160,1
|
|
20240105,141800,496857870,10160,10160,10160,10160,0
|
|
20240105,141700,496857870,10160,10160,10160,10160,16
|
|
20240105,141600,496695310,10170,10170,10170,10170,1
|
|
20240105,141500,496685140,10160,10170,10170,10160,2
|
|
20240105,141400,496664810,10170,10180,10180,10170,2
|
|
20240105,141300,496644460,10170,10170,10170,10170,0
|
|
20240105,141200,496644460,10170,10170,10170,10170,0
|
|
20240105,141100,496644460,10170,10170,10170,10170,1
|
|
20240105,141000,496634290,10170,10170,10170,10170,0
|
|
20240105,140900,496634290,10170,10170,10170,10170,1
|
|
20240105,140800,496624120,10160,10160,10160,10160,0
|
|
20240105,140700,496624120,10160,10160,10160,10160,0
|
|
20240105,140600,496624120,10160,10160,10160,10160,576
|
|
20240105,140500,490771960,10170,10170,10170,10170,0
|
|
20240105,140400,490771960,10170,10170,10170,10170,0
|
|
20240105,140300,490771960,10170,10170,10170,10170,20
|
|
20240105,140200,490568560,10160,10160,10160,10160,0
|
|
20240105,140100,490568560,10160,10160,10160,10160,99
|
|
20240105,140000,489562720,10180,10180,10180,10180,4
|
|
20240105,135900,489522000,10160,10160,10160,10160,0
|
|
20240105,135800,489522000,10160,10160,10160,10160,0
|
|
20240105,135700,489522000,10160,10160,10160,10160,0
|
|
20240105,135600,489522000,10160,10160,10160,10160,737
|
|
20240105,135500,482034080,10170,10170,10170,10170,821
|
|
20240105,135400,473684510,10180,10180,10180,10180,0
|
|
20240105,135300,473684510,10180,10180,10180,10180,2
|
|
20240105,135200,473664150,10180,10180,10180,10180,12
|
|
20240105,135100,473541990,10180,10180,10180,10180,1
|
|
20240105,135000,473531810,10170,10170,10170,10170,500
|
|
20240105,134900,468446810,10170,10170,10170,10170,0
|
|
20240105,134800,468446810,10170,10170,10170,10170,1
|
|
20240105,134700,468436640,10170,10170,10170,10170,1
|
|
20240105,134600,468426470,10170,10170,10170,10170,0
|
|
20240105,134500,468426470,10170,10170,10170,10170,0
|
|
20240105,134400,468426470,10170,10170,10170,10170,0
|
|
20240105,134300,468426470,10170,10180,10180,10170,318
|
|
20240105,134200,465192390,10180,10180,10180,10180,1
|
|
20240105,134100,465182210,10180,10180,10180,10180,0
|
|
20240105,134000,465182210,10180,10190,10190,10180,53
|
|
20240105,133900,464642160,10190,10190,10190,10190,1
|
|
20240105,133800,464631970,10170,10170,10170,10170,0
|
|
20240105,133700,464631970,10170,10170,10170,10170,300
|
|
20240105,133600,461580970,10170,10170,10170,10170,0
|
|
20240105,133500,461580970,10170,10170,10170,10170,0
|
|
20240105,133400,461580970,10170,10170,10170,10170,2000
|
|
20240105,133300,441240970,10190,10190,10190,10190,4
|
|
20240105,133200,441200210,10190,10190,10190,10190,4
|
|
20240105,133100,441159450,10190,10190,10190,10190,0
|
|
20240105,133000,441159450,10190,10190,10190,10190,332
|
|
20240105,132900,437776370,10190,10190,10190,10190,0
|
|
20240105,132800,437776370,10190,10190,10190,10190,0
|
|
20240105,132700,437776370,10190,10160,10190,10150,921
|
|
20240105,132600,428423110,10170,10180,10180,10170,5019
|
|
20240105,132500,377338790,10200,10200,10200,10200,0
|
|
20240105,132400,377338790,10200,10190,10200,10190,70
|
|
20240105,132300,376625290,10200,10190,10200,10190,784
|
|
20240105,132200,368636290,10190,10190,10190,10190,138
|
|
20240105,132100,367230070,10190,10200,10200,10190,153
|
|
20240105,132000,365670850,10200,10200,10200,10200,3
|
|
20240105,131900,365640250,10190,10190,10190,10190,0
|
|
20240105,131800,365640250,10190,10190,10190,10190,100
|
|
20240105,131700,364621250,10190,10190,10190,10190,138
|
|
20240105,131600,363215030,10190,10190,10190,10190,100
|
|
20240105,131500,362196030,10200,10200,10200,10200,18
|
|
20240105,131400,362012430,10190,10190,10190,10190,500
|
|
20240105,131300,356917430,10200,10200,10200,10200,20
|
|
20240105,131200,356713430,10200,10200,10200,10200,0
|
|
20240105,131100,356713430,10200,10200,10200,10200,0
|
|
20240105,131000,356713430,10200,10200,10200,10200,0
|
|
20240105,130900,356713430,10200,10200,10200,10200,51
|
|
20240105,130800,356193230,10200,10200,10200,10200,10
|
|
20240105,130700,356091230,10190,10190,10190,10190,3
|
|
20240105,130600,356060660,10190,10190,10190,10190,0
|
|
20240105,130500,356060660,10190,10200,10200,10190,250
|
|
20240105,130400,353512660,10200,10210,10210,10200,435
|
|
20240105,130300,349075160,10200,10200,10200,10200,15
|
|
20240105,130200,348922160,10200,10200,10200,10200,0
|
|
20240105,130100,348922160,10200,10230,10230,10200,1004
|
|
20240105,130000,338651360,10200,10200,10200,10200,13
|
|
20240105,125900,338518760,10200,10200,10200,10200,1884
|
|
20240105,125800,319301960,10210,10220,10220,10210,5612
|
|
20240105,125700,261954230,10230,10230,10230,10230,2
|
|
20240105,125600,261933770,10220,10220,10220,10220,0
|
|
20240105,125500,261933770,10220,10220,10220,10220,95
|
|
20240105,125400,260962870,10220,10220,10220,10220,0
|
|
20240105,125300,260962870,10220,10220,10220,10220,0
|
|
20240105,125200,260962870,10220,10220,10220,10220,4
|
|
20240105,125100,260921990,10220,10220,10220,10220,0
|
|
20240105,125000,260921990,10220,10220,10220,10220,50
|
|
20240105,124900,260410990,10230,10230,10230,10230,1
|
|
20240105,124800,260400760,10220,10220,10220,10220,0
|
|
20240105,124700,260400760,10220,10220,10220,10220,0
|
|
20240105,124600,260400760,10220,10220,10220,10220,0
|
|
20240105,124500,260400760,10220,10220,10220,10220,0
|
|
20240105,124400,260400760,10220,10220,10220,10220,8
|
|
20240105,124300,260319000,10230,10230,10230,10230,200
|
|
20240105,124200,258273000,10230,10230,10230,10230,0
|
|
20240105,124100,258273000,10230,10230,10230,10230,57
|
|
20240105,124000,257689890,10230,10230,10230,10230,10
|
|
20240105,123900,257587590,10230,10230,10230,10230,67
|
|
20240105,123800,256902180,10230,10230,10230,10230,2
|
|
20240105,123700,256881720,10230,10230,10230,10230,0
|
|
20240105,123600,256881720,10230,10230,10230,10230,1
|
|
20240105,123500,256871490,10230,10220,10230,10220,326
|
|
20240105,123400,253539760,10230,10230,10230,10230,0
|
|
20240105,123300,253539760,10230,10230,10230,10230,0
|
|
20240105,123200,253539760,10230,10230,10230,10230,4
|
|
20240105,123100,253498840,10230,10230,10230,10230,10
|
|
20240105,123000,253396540,10230,10230,10230,10230,0
|
|
20240105,122900,253396540,10230,10230,10230,10230,4
|
|
20240105,122800,253355620,10230,10230,10230,10230,1
|
|
20240105,122700,253345390,10220,10220,10220,10220,10
|
|
20240105,122600,253243190,10230,10230,10230,10230,31
|
|
20240105,122500,252926060,10230,10230,10230,10230,85
|
|
20240105,122400,252056510,10230,10230,10230,10230,57
|
|
20240105,122300,251473400,10230,10230,10230,10230,28
|
|
20240105,122200,251186960,10240,10240,10240,10240,0
|
|
20240105,122100,251186960,10240,10240,10240,10240,1
|
|
20240105,122000,251176720,10230,10230,10230,10230,0
|
|
20240105,121900,251176720,10230,10230,10230,10230,0
|
|
20240105,121800,251176720,10230,10230,10230,10230,203
|
|
20240105,121700,249100030,10230,10230,10230,10230,0
|
|
20240105,121600,249100030,10230,10230,10230,10230,50
|
|
20240105,121500,248588530,10240,10240,10240,10240,0
|
|
20240105,121400,248588530,10240,10240,10240,10240,0
|
|
20240105,121300,248588530,10240,10240,10240,10240,4
|
|
20240105,121200,248547570,10230,10230,10230,10230,0
|
|
20240105,121100,248547570,10230,10240,10240,10230,49
|
|
20240105,121000,248046290,10230,10230,10230,10230,0
|
|
20240105,120900,248046290,10230,10230,10230,10230,0
|
|
20240105,120800,248046290,10230,10230,10230,10230,30
|
|
20240105,120700,247739390,10230,10230,10230,10230,0
|
|
20240105,120600,247739390,10230,10230,10230,10230,82
|
|
20240105,120500,246900530,10230,10240,10240,10230,14
|
|
20240105,120400,246757210,10240,10240,10240,10240,0
|
|
20240105,120300,246757210,10240,10240,10240,10240,29
|
|
20240105,120200,246460250,10240,10240,10240,10240,0
|
|
20240105,120100,246460250,10240,10240,10240,10240,0
|
|
20240105,120000,246460250,10240,10240,10240,10240,1
|
|
20240105,115900,246450010,10240,10240,10240,10240,34
|
|
20240105,115800,246101850,10240,10240,10240,10240,0
|
|
20240105,115700,246101850,10240,10240,10240,10240,0
|
|
20240105,115600,246101850,10240,10240,10240,10240,9
|
|
20240105,115500,246009690,10240,10230,10240,10230,2
|
|
20240105,115400,245989220,10240,10240,10240,10240,0
|
|
20240105,115300,245989220,10240,10240,10240,10240,5
|
|
20240105,115200,245938020,10240,10240,10240,10240,0
|
|
20240105,115100,245938020,10240,10240,10240,10240,1
|
|
20240105,115000,245927780,10240,10240,10240,10240,0
|
|
20240105,114900,245927780,10240,10240,10240,10240,12
|
|
20240105,114800,245804900,10240,10240,10240,10240,0
|
|
20240105,114700,245804900,10240,10240,10240,10240,4
|
|
20240105,114600,245763940,10240,10240,10240,10240,1
|
|
20240105,114500,245753700,10220,10220,10220,10220,0
|
|
20240105,114400,245753700,10220,10220,10220,10220,0
|
|
20240105,114300,245753700,10220,10240,10240,10220,31
|
|
20240105,114200,245436850,10220,10230,10230,10220,1563
|
|
20240105,114100,229457060,10240,10240,10240,10240,0
|
|
20240105,114000,229457060,10240,10240,10240,10240,0
|
|
20240105,113900,229457060,10240,10240,10240,10240,0
|
|
20240105,113800,229457060,10240,10240,10240,10240,248
|
|
20240105,113700,226917540,10250,10250,10250,10250,1
|
|
20240105,113600,226907290,10250,10250,10250,10250,0
|
|
20240105,113500,226907290,10250,10250,10250,10250,0
|
|
20240105,113400,226907290,10250,10250,10250,10250,205
|
|
20240105,113300,224806040,10250,10250,10250,10250,1
|
|
20240105,113200,224795790,10240,10240,10240,10240,0
|
|
20240105,113100,224795790,10240,10240,10240,10240,202
|
|
20240105,113000,222727310,10240,10240,10240,10240,0
|
|
20240105,112900,222727310,10240,10240,10240,10240,0
|
|
20240105,112800,222727310,10240,10240,10240,10240,127
|
|
20240105,112700,221426830,10230,10230,10230,10230,0
|
|
20240105,112600,221426830,10230,10230,10230,10230,0
|
|
20240105,112500,221426830,10230,10230,10230,10230,0
|
|
20240105,112400,221426830,10230,10230,10230,10230,0
|
|
20240105,112300,221426830,10230,10230,10230,10230,0
|
|
20240105,112200,221426830,10230,10240,10240,10230,4
|
|
20240105,112100,221385900,10230,10230,10230,10230,1
|
|
20240105,112000,221375670,10230,10230,10230,10230,0
|
|
20240105,111900,221375670,10230,10230,10230,10230,5
|
|
20240105,111800,221324520,10240,10240,10240,10240,100
|
|
20240105,111700,220300520,10240,10240,10240,10240,1
|
|
20240105,111600,220290280,10240,10240,10240,10240,1
|
|
20240105,111500,220280040,10240,10240,10240,10240,0
|
|
20240105,111400,220280040,10240,10240,10240,10240,74
|
|
20240105,111300,219522280,10250,10250,10250,10250,1
|
|
20240105,111200,219512030,10250,10250,10250,10250,0
|
|
20240105,111100,219512030,10250,10250,10250,10250,50
|
|
20240105,111000,218999530,10250,10250,10250,10250,10
|
|
20240105,110900,218897030,10250,10250,10250,10250,0
|
|
20240105,110800,218897030,10250,10250,10250,10250,1
|
|
20240105,110700,218886780,10250,10250,10250,10250,0
|
|
20240105,110600,218886780,10250,10250,10250,10250,51
|
|
20240105,110500,218364030,10250,10250,10250,10250,520
|
|
20240105,110400,213034030,10250,10250,10250,10250,1
|
|
20240105,110300,213023780,10230,10230,10230,10230,3
|
|
20240105,110200,212993090,10250,10250,10250,10250,0
|
|
20240105,110100,212993090,10250,10250,10250,10250,0
|
|
20240105,110000,212993090,10250,10250,10250,10250,0
|
|
20240105,105900,212993090,10250,10250,10250,10250,20
|
|
20240105,105800,212788090,10250,10250,10250,10250,105
|
|
20240105,105700,211711840,10250,10250,10250,10250,5
|
|
20240105,105600,211660590,10240,10240,10240,10240,500
|
|
20240105,105500,206540590,10240,10240,10240,10240,0
|
|
20240105,105400,206540590,10240,10240,10240,10240,0
|
|
20240105,105300,206540590,10240,10230,10240,10230,14
|
|
20240105,105200,206397340,10230,10230,10230,10230,40
|
|
20240105,105100,205988140,10240,10240,10240,10240,1
|
|
20240105,105000,205977900,10240,10240,10240,10240,0
|
|
20240105,104900,205977900,10240,10240,10240,10240,1
|
|
20240105,104800,205967660,10230,10230,10230,10230,0
|
|
20240105,104700,205967660,10230,10250,10250,10230,433
|
|
20240105,104600,201536720,10250,10250,10250,10250,288
|
|
20240105,104500,198584720,10250,10260,10260,10240,571
|
|
20240105,104400,192731680,10260,10260,10260,10260,2
|
|
20240105,104300,192711160,10260,10260,10260,10260,3
|
|
20240105,104200,192680380,10260,10260,10260,10260,0
|
|
20240105,104100,192680380,10260,10260,10260,10260,1
|
|
20240105,104000,192670120,10260,10260,10260,10260,1
|
|
20240105,103900,192659860,10240,10250,10250,10240,369
|
|
20240105,103800,188880610,10250,10250,10250,10250,146
|
|
20240105,103700,187384110,10240,10240,10240,10240,95
|
|
20240105,103600,186411310,10230,10230,10230,10230,1
|
|
20240105,103500,186401080,10240,10240,10240,10240,9
|
|
20240105,103400,186308920,10240,10240,10240,10240,1
|
|
20240105,103300,186298680,10230,10230,10230,10230,98
|
|
20240105,103200,185296140,10230,10230,10230,10230,0
|
|
20240105,103100,185296140,10230,10230,10230,10230,394
|
|
20240105,103000,181265520,10230,10240,10240,10230,156
|
|
20240105,102900,179669630,10230,10230,10230,10230,0
|
|
20240105,102800,179669630,10230,10230,10230,10230,32
|
|
20240105,102700,179342270,10230,10230,10230,10230,58
|
|
20240105,102600,178748930,10220,10220,10220,10220,0
|
|
20240105,102500,178748930,10220,10240,10240,10220,289
|
|
20240105,102400,175793000,10240,10240,10240,10230,837
|
|
20240105,102300,167230290,10260,10260,10260,10260,0
|
|
20240105,102200,167230290,10260,10250,10260,10250,12
|
|
20240105,102100,167107210,10250,10250,10250,10250,8
|
|
20240105,102000,167025210,10250,10250,10250,10250,0
|
|
20240105,101900,167025210,10250,10250,10250,10250,1
|
|
20240105,101800,167014960,10250,10250,10260,10250,3
|
|
20240105,101700,166984200,10260,10260,10260,10230,70
|
|
20240105,101600,166266300,10230,10250,10250,10230,100
|
|
20240105,101500,165243220,10260,10260,10270,10260,16
|
|
20240105,101400,165078970,10260,10250,10260,10250,2
|
|
20240105,101300,165058460,10250,10250,10250,10250,6
|
|
20240105,101200,164996960,10220,10220,10220,10220,0
|
|
20240105,101100,164996960,10220,10220,10220,10220,394
|
|
20240105,101000,160970280,10220,10220,10220,10220,138
|
|
20240105,100900,159559920,10220,10220,10220,10220,193
|
|
20240105,100800,157587460,10230,10240,10240,10230,145
|
|
20240105,100700,156103090,10260,10260,10260,10250,451
|
|
20240105,100600,151480230,10260,10260,10260,10260,585
|
|
20240105,100500,145478130,10270,10270,10270,10270,0
|
|
20240105,100400,145478130,10270,10270,10270,10270,54
|
|
20240105,100300,144923550,10260,10260,10260,10260,97
|
|
20240105,100200,143928330,10260,10260,10260,10260,0
|
|
20240105,100100,143928330,10260,10260,10260,10260,39
|
|
20240105,100000,143528190,10260,10260,10260,10260,1
|
|
20240105,095900,143517930,10270,10270,10270,10270,0
|
|
20240105,095800,143517930,10270,10270,10270,10270,100
|
|
20240105,095700,142490930,10250,10270,10270,10250,6
|
|
20240105,095600,142429410,10250,10260,10260,10250,98
|
|
20240105,095500,141424720,10270,10260,10270,10260,61
|
|
20240105,095400,140798550,10260,10260,10260,10260,0
|
|
20240105,095300,140798550,10260,10250,10260,10250,26
|
|
20240105,095200,140532020,10250,10250,10250,10250,48
|
|
20240105,095100,140040020,10250,10260,10260,10250,10
|
|
20240105,095000,139937510,10250,10250,10250,10250,112
|
|
20240105,094900,138789510,10250,10260,10260,10250,148
|
|
20240105,094800,137271300,10270,10270,10270,10270,0
|
|
20240105,094700,137271300,10270,10270,10270,10270,0
|
|
20240105,094600,137271300,10270,10270,10270,10270,15
|
|
20240105,094500,137117250,10270,10270,10270,10270,1041
|
|
20240105,094400,126426180,10270,10270,10280,10270,1241
|
|
20240105,094300,113681010,10270,10280,10280,10270,203
|
|
20240105,094200,111596170,10280,10290,10290,10280,15
|
|
20240105,094100,111441830,10290,10290,10290,10290,0
|
|
20240105,094000,111441830,10290,10270,10290,10270,747
|
|
20240105,093900,103762280,10270,10270,10270,10270,56
|
|
20240105,093800,103187160,10270,10270,10270,10270,0
|
|
20240105,093700,103187160,10270,10270,10270,10250,122
|
|
20240105,093600,101936180,10270,10260,10270,10250,513
|
|
20240105,093500,96677770,10270,10260,10270,10260,44
|
|
20240105,093400,96226280,10260,10260,10260,10260,0
|
|
20240105,093300,96226280,10260,10260,10260,10260,111
|
|
20240105,093200,95087420,10280,10280,10280,10280,1
|
|
20240105,093100,95077140,10270,10270,10270,10270,205
|
|
20240105,093000,92971790,10260,10260,10260,10260,5
|
|
20240105,092900,92920490,10270,10270,10270,10270,11
|
|
20240105,092800,92807520,10270,10270,10270,10270,1
|
|
20240105,092700,92797250,10270,10270,10270,10270,0
|
|
20240105,092600,92797250,10270,10270,10270,10270,2
|
|
20240105,092500,92776710,10250,10250,10250,10250,4
|
|
20240105,092400,92735710,10250,10250,10250,10250,100
|
|
20240105,092300,91710710,10250,10270,10270,10250,652
|
|
20240105,092200,85021890,10280,10270,10280,10260,552
|
|
20240105,092100,79349090,10270,10250,10270,10240,2211
|
|
20240105,092000,56685840,10250,10250,10250,10250,240
|
|
20240105,091900,54225840,10240,10240,10240,10240,4
|
|
20240105,091800,54184880,10250,10240,10250,10230,990
|
|
20240105,091700,44037450,10250,10250,10250,10250,0
|
|
20240105,091600,44037450,10250,10250,10250,10250,84
|
|
20240105,091500,43176450,10250,10250,10250,10250,44
|
|
20240105,091400,42725450,10250,10240,10250,10240,506
|
|
20240105,091300,37541440,10230,10230,10230,10230,5
|
|
20240105,091200,37490290,10230,10230,10240,10230,966
|
|
20240105,091100,27608100,10230,10230,10230,10230,133
|
|
20240105,091000,26247510,10230,10250,10250,10230,120
|
|
20240105,090900,25019290,10250,10260,10260,10250,128
|
|
20240105,090800,23707190,10260,10260,10270,10260,838
|
|
20240105,090700,15108810,10260,10270,10270,10260,188
|
|
20240105,090600,13178110,10270,10270,10280,10270,116
|
|
20240105,090500,11985790,10280,10280,10280,10280,114
|
|
20240105,090400,10813870,10270,10250,10270,10250,296
|
|
20240105,090300,7779670,10250,10250,10250,10250,11
|
|
20240105,090200,7666920,10260,10260,10260,10260,10
|
|
20240105,090100,7564320,10250,10250,10250,10250,370
|
|
20240105,090000,3771820,10250,10250,10250,10220,368
|