579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183600,405800200,10230,10230,10230,10230,539
|
|
20240109,183500,405800200,10230,10230,10230,10230,0
|
|
20240109,183400,405800200,10230,10230,10230,10230,0
|
|
20240109,183300,405800200,10230,10230,10230,10230,0
|
|
20240109,183200,405800200,10230,10230,10230,10230,0
|
|
20240109,183100,405800200,10230,10230,10230,10230,0
|
|
20240109,183000,405800200,10230,10230,10230,10230,0
|
|
20240109,182900,405800200,10230,10230,10230,10230,0
|
|
20240109,182800,405800200,10230,10230,10230,10230,0
|
|
20240109,182700,405800200,10230,10230,10230,10230,0
|
|
20240109,182600,405800200,10230,10230,10230,10230,0
|
|
20240109,182500,405800200,10230,10230,10230,10230,0
|
|
20240109,182400,405800200,10230,10230,10230,10230,0
|
|
20240109,182300,405800200,10230,10230,10230,10230,0
|
|
20240109,182200,405800200,10230,10230,10230,10230,0
|
|
20240109,182100,405800200,10230,10230,10230,10230,0
|
|
20240109,182000,405800200,10230,10230,10230,10230,0
|
|
20240109,181900,405800200,10230,10230,10230,10230,0
|
|
20240109,181800,405800200,10230,10230,10230,10230,0
|
|
20240109,181700,405800200,10230,10230,10230,10230,0
|
|
20240109,181600,405800200,10230,10230,10230,10230,0
|
|
20240109,181500,405800200,10230,10230,10230,10230,0
|
|
20240109,181400,405800200,10230,10230,10230,10230,0
|
|
20240109,181300,405800200,10230,10230,10230,10230,0
|
|
20240109,181200,405800200,10230,10230,10230,10230,0
|
|
20240109,181100,405800200,10230,10230,10230,10230,0
|
|
20240109,181000,405800200,10230,10230,10230,10230,0
|
|
20240109,180900,405800200,10230,10230,10230,10230,0
|
|
20240109,180800,405800200,10230,10230,10230,10230,0
|
|
20240109,180700,405800200,10230,10230,10230,10230,0
|
|
20240109,180600,405800200,10230,10230,10230,10230,539
|
|
20240109,180500,405800200,10230,10230,10230,10230,0
|
|
20240109,180400,405800200,10230,10230,10230,10230,0
|
|
20240109,180300,405800200,10230,10230,10230,10230,0
|
|
20240109,180200,405800200,10230,10230,10230,10230,0
|
|
20240109,180100,405800200,10230,10230,10230,10230,0
|
|
20240109,180000,405800200,10230,10230,10230,10230,0
|
|
20240109,175900,405800200,10230,10230,10230,10230,0
|
|
20240109,175800,405800200,10230,10230,10230,10230,0
|
|
20240109,175700,405800200,10230,10230,10230,10230,0
|
|
20240109,175600,405800200,10230,10230,10230,10230,0
|
|
20240109,175500,405800200,10230,10230,10230,10230,0
|
|
20240109,175400,405800200,10230,10230,10230,10230,0
|
|
20240109,175300,405800200,10230,10230,10230,10230,0
|
|
20240109,175200,405800200,10230,10230,10230,10230,0
|
|
20240109,175100,405800200,10230,10230,10230,10230,0
|
|
20240109,175000,405800200,10230,10230,10230,10230,0
|
|
20240109,174900,405800200,10230,10230,10230,10230,0
|
|
20240109,174800,405800200,10230,10230,10230,10230,0
|
|
20240109,174700,405800200,10230,10230,10230,10230,0
|
|
20240109,174600,405800200,10230,10230,10230,10230,0
|
|
20240109,174500,405800200,10230,10230,10230,10230,0
|
|
20240109,174400,405800200,10230,10230,10230,10230,0
|
|
20240109,174300,405800200,10230,10230,10230,10230,0
|
|
20240109,174200,405800200,10230,10230,10230,10230,0
|
|
20240109,174100,405800200,10230,10230,10230,10230,0
|
|
20240109,174000,405800200,10230,10230,10230,10230,0
|
|
20240109,173900,405800200,10230,10230,10230,10230,0
|
|
20240109,173800,405800200,10230,10230,10230,10230,0
|
|
20240109,173700,405800200,10230,10230,10230,10230,0
|
|
20240109,173600,405800200,10230,10230,10230,10230,539
|
|
20240109,173500,405800200,10230,10230,10230,10230,0
|
|
20240109,173400,405800200,10230,10230,10230,10230,0
|
|
20240109,173300,405800200,10230,10230,10230,10230,0
|
|
20240109,173200,405800200,10230,10230,10230,10230,0
|
|
20240109,173100,405800200,10230,10230,10230,10230,0
|
|
20240109,173000,405800200,10230,10230,10230,10230,0
|
|
20240109,172900,405800200,10230,10230,10230,10230,0
|
|
20240109,172800,405800200,10230,10230,10230,10230,0
|
|
20240109,172700,405800200,10230,10230,10230,10230,0
|
|
20240109,172600,405800200,10230,10230,10230,10230,0
|
|
20240109,172500,405800200,10230,10230,10230,10230,0
|
|
20240109,172400,405800200,10230,10230,10230,10230,0
|
|
20240109,172300,405800200,10230,10230,10230,10230,0
|
|
20240109,172200,405800200,10230,10230,10230,10230,0
|
|
20240109,172100,405800200,10230,10230,10230,10230,0
|
|
20240109,172000,405800200,10230,10230,10230,10230,0
|
|
20240109,171900,405800200,10230,10230,10230,10230,0
|
|
20240109,171800,405800200,10230,10230,10230,10230,0
|
|
20240109,171700,405800200,10230,10230,10230,10230,0
|
|
20240109,171600,405800200,10230,10230,10230,10230,0
|
|
20240109,171500,405800200,10230,10230,10230,10230,0
|
|
20240109,171400,405800200,10230,10230,10230,10230,0
|
|
20240109,171300,405800200,10230,10230,10230,10230,0
|
|
20240109,171200,405800200,10230,10230,10230,10230,0
|
|
20240109,171100,405800200,10230,10230,10230,10230,0
|
|
20240109,171000,405800200,10230,10230,10230,10230,0
|
|
20240109,170900,405800200,10230,10230,10230,10230,0
|
|
20240109,170800,405800200,10230,10230,10230,10230,0
|
|
20240109,170700,405800200,10230,10230,10230,10230,0
|
|
20240109,170600,405800200,10230,10230,10230,10230,539
|
|
20240109,170500,405800200,10230,10230,10230,10230,0
|
|
20240109,170400,405800200,10230,10230,10230,10230,0
|
|
20240109,170300,405800200,10230,10230,10230,10230,0
|
|
20240109,170200,405800200,10230,10230,10230,10230,0
|
|
20240109,170100,405800200,10230,10230,10230,10230,0
|
|
20240109,170000,405800200,10230,10230,10230,10230,0
|
|
20240109,165900,405800200,10230,10230,10230,10230,0
|
|
20240109,165800,405800200,10230,10230,10230,10230,0
|
|
20240109,165700,405800200,10230,10230,10230,10230,0
|
|
20240109,165600,405800200,10230,10230,10230,10230,0
|
|
20240109,165500,405800200,10230,10230,10230,10230,0
|
|
20240109,165400,405800200,10230,10230,10230,10230,0
|
|
20240109,165300,405800200,10230,10230,10230,10230,0
|
|
20240109,165200,405800200,10230,10230,10230,10230,0
|
|
20240109,165100,405800200,10230,10230,10230,10230,0
|
|
20240109,165000,405800200,10230,10230,10230,10230,0
|
|
20240109,164900,405800200,10230,10230,10230,10230,0
|
|
20240109,164800,405800200,10230,10230,10230,10230,0
|
|
20240109,164700,405800200,10230,10230,10230,10230,0
|
|
20240109,164600,405800200,10230,10230,10230,10230,0
|
|
20240109,164500,405800200,10230,10230,10230,10230,0
|
|
20240109,164400,405800200,10230,10230,10230,10230,0
|
|
20240109,164300,405800200,10230,10230,10230,10230,0
|
|
20240109,164200,405800200,10230,10230,10230,10230,0
|
|
20240109,164100,405800200,10230,10230,10230,10230,0
|
|
20240109,164000,405800200,10230,10230,10230,10230,0
|
|
20240109,163900,405800200,10230,10230,10230,10230,0
|
|
20240109,163800,405800200,10230,10230,10230,10230,0
|
|
20240109,163700,405800200,10230,10230,10230,10230,0
|
|
20240109,163600,405800200,10230,10230,10230,10230,539
|
|
20240109,163500,405800200,10230,10230,10230,10230,0
|
|
20240109,163400,405800200,10230,10230,10230,10230,0
|
|
20240109,163300,405800200,10230,10230,10230,10230,0
|
|
20240109,163200,405800200,10230,10230,10230,10230,0
|
|
20240109,163100,405800200,10230,10230,10230,10230,0
|
|
20240109,163000,405800200,10230,10230,10230,10230,0
|
|
20240109,162900,405800200,10230,10230,10230,10230,0
|
|
20240109,162800,405800200,10230,10230,10230,10230,0
|
|
20240109,162700,405800200,10230,10230,10230,10230,0
|
|
20240109,162600,405800200,10230,10230,10230,10230,0
|
|
20240109,162500,405800200,10230,10230,10230,10230,0
|
|
20240109,162400,405800200,10230,10230,10230,10230,0
|
|
20240109,162300,405800200,10230,10230,10230,10230,0
|
|
20240109,162200,405800200,10230,10230,10230,10230,0
|
|
20240109,162100,405800200,10230,10230,10230,10230,0
|
|
20240109,162000,405800200,10230,10230,10230,10230,0
|
|
20240109,161900,405800200,10230,10230,10230,10230,0
|
|
20240109,161800,405800200,10230,10230,10230,10230,0
|
|
20240109,161700,405800200,10230,10230,10230,10230,0
|
|
20240109,161600,405800200,10230,10230,10230,10230,0
|
|
20240109,161500,405800200,10230,10230,10230,10230,0
|
|
20240109,161400,405800200,10230,10230,10230,10230,0
|
|
20240109,161300,405800200,10230,10230,10230,10230,0
|
|
20240109,161200,405800200,10230,10230,10230,10230,0
|
|
20240109,161100,405800200,10230,10230,10230,10230,0
|
|
20240109,161000,405800200,10230,10230,10230,10230,0
|
|
20240109,160900,405800200,10230,10230,10230,10230,0
|
|
20240109,160800,405800200,10230,10230,10230,10230,0
|
|
20240109,160700,405800200,10230,10230,10230,10230,0
|
|
20240109,160600,405800200,10230,10230,10230,10230,539
|
|
20240109,160500,405800200,10230,10230,10230,10230,0
|
|
20240109,160400,405800200,10230,10230,10230,10230,0
|
|
20240109,160300,405800200,10230,10230,10230,10230,0
|
|
20240109,160200,405800200,10230,10230,10230,10230,0
|
|
20240109,160100,405800200,10230,10230,10230,10230,0
|
|
20240109,160000,405800200,10230,10230,10230,10230,0
|
|
20240109,155900,405800200,10230,10230,10230,10230,0
|
|
20240109,155800,405800200,10230,10230,10230,10230,0
|
|
20240109,155700,405800200,10230,10230,10230,10230,0
|
|
20240109,155600,405800200,10230,10230,10230,10230,0
|
|
20240109,155500,405800200,10230,10230,10230,10230,0
|
|
20240109,155400,405800200,10230,10230,10230,10230,0
|
|
20240109,155300,405800200,10230,10230,10230,10230,0
|
|
20240109,155200,405800200,10230,10230,10230,10230,0
|
|
20240109,155100,405800200,10230,10230,10230,10230,0
|
|
20240109,155000,405800200,10230,10230,10230,10230,0
|
|
20240109,154900,405800200,10230,10230,10230,10230,0
|
|
20240109,154800,405800200,10230,10230,10230,10230,0
|
|
20240109,154700,405800200,10230,10230,10230,10230,0
|
|
20240109,154600,405800200,10230,10230,10230,10230,0
|
|
20240109,154500,405800200,10230,10230,10230,10230,0
|
|
20240109,154400,405800200,10230,10230,10230,10230,0
|
|
20240109,154300,405800200,10230,10230,10230,10230,0
|
|
20240109,154200,405800200,10230,10230,10230,10230,0
|
|
20240109,154100,405800200,10230,10230,10230,10230,0
|
|
20240109,154000,405800200,10230,10230,10230,10230,0
|
|
20240109,153900,405800200,10230,10230,10230,10230,0
|
|
20240109,153800,405800200,10230,10230,10230,10230,0
|
|
20240109,153700,405800200,10230,10230,10230,10230,0
|
|
20240109,153600,405800200,10230,10230,10230,10230,539
|
|
20240109,153500,405800200,10230,10230,10230,10230,0
|
|
20240109,153400,405800200,10230,10230,10230,10230,0
|
|
20240109,153300,405800200,10230,10230,10230,10230,0
|
|
20240109,153200,405800200,10230,10230,10230,10230,0
|
|
20240109,153100,405800200,10230,10230,10230,10230,0
|
|
20240109,153000,405800200,10230,10230,10230,10230,539
|
|
20240109,152900,400286230,10210,10210,10210,10210,0
|
|
20240109,152800,400286230,10210,10210,10210,10210,0
|
|
20240109,152700,400286230,10210,10210,10210,10210,0
|
|
20240109,152600,400286230,10210,10210,10210,10210,0
|
|
20240109,152500,400286230,10210,10210,10210,10210,0
|
|
20240109,152400,400286230,10210,10210,10210,10210,0
|
|
20240109,152300,400286230,10210,10210,10210,10210,0
|
|
20240109,152200,400286230,10210,10210,10210,10210,0
|
|
20240109,152100,400286230,10210,10210,10210,10210,0
|
|
20240109,152000,400286230,10210,10210,10210,10210,0
|
|
20240109,151900,400286230,10210,10210,10210,10210,0
|
|
20240109,151800,400286230,10210,10210,10210,10210,0
|
|
20240109,151700,400286230,10210,10200,10210,10200,12
|
|
20240109,151600,400163810,10200,10200,10200,10200,9
|
|
20240109,151500,400072010,10190,10190,10200,10190,21
|
|
20240109,151400,399857930,10190,10180,10190,10180,6
|
|
20240109,151300,399796840,10190,10180,10190,10180,20
|
|
20240109,151200,399593060,10180,10200,10200,10180,2
|
|
20240109,151100,399572680,10200,10200,10200,10180,514
|
|
20240109,151000,394337730,10200,10200,10200,10190,821
|
|
20240109,150900,385963550,10190,10190,10190,10190,203
|
|
20240109,150800,383894980,10190,10190,10200,10190,22
|
|
20240109,150700,383670620,10190,10200,10200,10190,91
|
|
20240109,150600,382742430,10200,10200,10200,10200,18
|
|
20240109,150500,382558830,10210,10200,10220,10190,27
|
|
20240109,150400,382283270,10210,10190,10210,10190,11
|
|
20240109,150300,382171000,10210,10190,10210,10190,84
|
|
20240109,150200,381314220,10190,10190,10210,10190,13
|
|
20240109,150100,381181570,10190,10210,10210,10190,42
|
|
20240109,150000,380752790,10200,10190,10200,10190,11
|
|
20240109,145900,380640610,10200,10200,10200,10190,20
|
|
20240109,145800,380436630,10190,10180,10200,10180,31
|
|
20240109,145700,380120560,10180,10180,10180,10180,4
|
|
20240109,145600,380079840,10180,10180,10200,10180,11
|
|
20240109,145500,379967680,10180,10200,10200,10180,11
|
|
20240109,145400,379855500,10200,10200,10200,10190,1674
|
|
20240109,145300,362795600,10200,10210,10210,10200,411
|
|
20240109,145200,358603310,10200,10200,10210,10200,16
|
|
20240109,145100,358440070,10200,10200,10210,10200,23
|
|
20240109,145000,358205450,10200,10200,10200,10200,11
|
|
20240109,144900,358093250,10200,10200,10200,10200,11
|
|
20240109,144800,357981050,10210,10200,10210,10200,17
|
|
20240109,144700,357807610,10200,10210,10210,10200,639
|
|
20240109,144600,351289150,10210,10210,10210,10210,20
|
|
20240109,144500,351084950,10210,10210,10210,10210,13
|
|
20240109,144400,350952220,10210,10200,10210,10200,108
|
|
20240109,144300,349849650,10200,10200,10200,10200,12
|
|
20240109,144200,349727250,10200,10200,10200,10200,11
|
|
20240109,144100,349615050,10200,10210,10210,10200,116
|
|
20240109,144000,348430800,10210,10210,10210,10210,21
|
|
20240109,143900,348216390,10210,10210,10210,10210,12
|
|
20240109,143800,348093870,10210,10210,10210,10210,14
|
|
20240109,143700,347950930,10210,10220,10220,10210,67
|
|
20240109,143600,347266360,10210,10210,10210,10210,11
|
|
20240109,143500,347154050,10210,10210,10210,10210,12
|
|
20240109,143400,347031530,10210,10210,10210,10210,22
|
|
20240109,143300,346806910,10210,10210,10210,10210,11
|
|
20240109,143200,346694600,10210,10200,10210,10200,44
|
|
20240109,143100,346245700,10200,10210,10210,10200,11
|
|
20240109,143000,346133400,10210,10210,10210,10210,31
|
|
20240109,142900,345816890,10210,10210,10210,10210,9
|
|
20240109,142800,345725000,10210,10210,10210,10210,18
|
|
20240109,142700,345541220,10210,10210,10210,10210,9
|
|
20240109,142600,345449330,10210,10210,10210,10210,9
|
|
20240109,142500,345357440,10210,10210,10210,10210,91
|
|
20240109,142400,344428330,10210,10210,10210,10210,9
|
|
20240109,142300,344336440,10210,10210,10210,10210,9
|
|
20240109,142200,344244550,10210,10210,10210,10210,18
|
|
20240109,142100,344060770,10210,10210,10210,10210,9
|
|
20240109,142000,343968880,10210,10210,10210,10210,34
|
|
20240109,141900,343621740,10210,10210,10210,10210,9
|
|
20240109,141800,343529850,10210,10210,10210,10210,9
|
|
20240109,141700,343437960,10210,10210,10210,10210,18
|
|
20240109,141600,343254180,10210,10210,10210,10210,9
|
|
20240109,141500,343162290,10220,10220,10220,10220,9
|
|
20240109,141400,343070310,10220,10210,10220,10200,211
|
|
20240109,141300,340915790,10210,10210,10210,10210,9
|
|
20240109,141200,340823900,10210,10210,10210,10210,374
|
|
20240109,141100,337005360,10200,10210,10210,10200,58
|
|
20240109,141000,336413590,10210,10210,10210,10210,20
|
|
20240109,140900,336209390,10210,10210,10210,10210,9
|
|
20240109,140800,336117500,10220,10210,10220,10210,123
|
|
20240109,140700,334860530,10210,10210,10210,10210,9
|
|
20240109,140600,334768640,10210,10210,10210,10210,39
|
|
20240109,140500,334370450,10210,10210,10210,10210,9
|
|
20240109,140400,334278560,10210,10210,10210,10210,18
|
|
20240109,140300,334094780,10210,10210,10210,10210,12
|
|
20240109,140200,333972260,10210,10210,10210,10210,9
|
|
20240109,140100,333880370,10210,10210,10210,10210,209
|
|
20240109,140000,331746480,10210,10210,10210,10210,9
|
|
20240109,135900,331654590,10210,10210,10210,10210,9
|
|
20240109,135800,331562700,10210,10210,10210,10210,18
|
|
20240109,135700,331378920,10210,10210,10210,10210,9
|
|
20240109,135600,331287030,10210,10210,10210,10210,9
|
|
20240109,135500,331195140,10210,10210,10210,10210,10
|
|
20240109,135400,331093040,10230,10220,10230,10220,301
|
|
20240109,135300,328015740,10210,10210,10220,10200,209
|
|
20240109,135200,325880860,10200,10210,10210,10200,106
|
|
20240109,135100,324799570,10210,10210,10210,10210,109
|
|
20240109,135000,323686680,10210,10210,10210,10210,24
|
|
20240109,134900,323441640,10210,10210,10210,10210,19
|
|
20240109,134800,323247650,10210,10210,10210,10210,9
|
|
20240109,134700,323155760,10210,10210,10210,10210,9
|
|
20240109,134600,323063870,10210,10210,10210,10210,19
|
|
20240109,134500,322869880,10220,10210,10220,10210,159
|
|
20240109,134400,321244990,10220,10210,10220,10210,18
|
|
20240109,134300,321061120,10220,10220,10220,10220,51
|
|
20240109,134200,320539900,10210,10220,10220,10210,205
|
|
20240109,134100,318445890,10210,10210,10210,10210,9
|
|
20240109,134000,318354000,10210,10210,10210,10210,9
|
|
20240109,133900,318262110,10210,10210,10210,10210,18
|
|
20240109,133800,318078330,10220,10220,10220,10210,51
|
|
20240109,133700,317557200,10210,10210,10210,10200,186
|
|
20240109,133600,315659140,10200,10190,10200,10190,21
|
|
20240109,133500,315445040,10190,10190,10190,10190,9
|
|
20240109,133400,315353330,10190,10190,10190,10190,9
|
|
20240109,133300,315261620,10190,10190,10190,10190,18
|
|
20240109,133200,315078200,10190,10190,10190,10190,9
|
|
20240109,133100,314986490,10190,10190,10190,10190,9
|
|
20240109,133000,314894780,10200,10200,10200,10200,100
|
|
20240109,132900,313874780,10200,10200,10200,10200,109
|
|
20240109,132800,312762980,10200,10200,10200,10200,9
|
|
20240109,132700,312671180,10200,10200,10210,10200,22
|
|
20240109,132600,312446740,10200,10200,10200,10200,9
|
|
20240109,132500,312354940,10200,10200,10200,10200,209
|
|
20240109,132400,310223140,10200,10200,10200,10200,232
|
|
20240109,132300,307856740,10210,10210,10210,10210,248
|
|
20240109,132200,305324660,10220,10220,10220,10220,16
|
|
20240109,132100,305161140,10220,10220,10220,10220,68
|
|
20240109,132000,304466180,10220,10220,10220,10220,49
|
|
20240109,131900,303965400,10220,10220,10220,10220,11
|
|
20240109,131800,303852980,10220,10220,10220,10220,11
|
|
20240109,131700,303740560,10220,10220,10220,10220,9
|
|
20240109,131600,303648580,10220,10220,10220,10220,225
|
|
20240109,131500,301349080,10210,10210,10210,10210,59
|
|
20240109,131400,300746690,10230,10230,10230,10230,9
|
|
20240109,131300,300654620,10250,10250,10250,10250,174
|
|
20240109,131200,298871120,10250,10260,10260,10250,66
|
|
20240109,131100,298194610,10250,10200,10250,10200,4021
|
|
20240109,131000,257098340,10190,10190,10190,10190,0
|
|
20240109,130900,257098340,10190,10200,10200,10190,389
|
|
20240109,130800,253132520,10200,10200,10200,10200,0
|
|
20240109,130700,253132520,10200,10200,10200,10200,0
|
|
20240109,130600,253132520,10200,10210,10210,10200,154
|
|
20240109,130500,251560620,10210,10210,10210,10210,2
|
|
20240109,130400,251540200,10200,10200,10200,10200,1
|
|
20240109,130300,251530000,10200,10200,10200,10200,40
|
|
20240109,130200,251122000,10210,10210,10210,10210,0
|
|
20240109,130100,251122000,10210,10210,10210,10210,0
|
|
20240109,130000,251122000,10210,10210,10210,10210,0
|
|
20240109,125900,251122000,10210,10210,10210,10210,0
|
|
20240109,125800,251122000,10210,10210,10210,10210,34
|
|
20240109,125700,250774860,10210,10210,10210,10210,1
|
|
20240109,125600,250764650,10210,10210,10210,10210,15
|
|
20240109,125500,250611500,10210,10210,10210,10210,102
|
|
20240109,125400,249570080,10190,10190,10190,10190,0
|
|
20240109,125300,249570080,10190,10200,10200,10190,213
|
|
20240109,125200,247399120,10200,10200,10200,10200,1
|
|
20240109,125100,247388920,10210,10210,10210,10210,12
|
|
20240109,125000,247266400,10200,10200,10200,10200,330
|
|
20240109,124900,243900400,10200,10200,10200,10200,0
|
|
20240109,124800,243900400,10200,10200,10200,10200,1
|
|
20240109,124700,243890200,10200,10200,10200,10200,1
|
|
20240109,124600,243880000,10190,10190,10190,10190,0
|
|
20240109,124500,243880000,10190,10190,10190,10190,0
|
|
20240109,124400,243880000,10190,10190,10190,10190,0
|
|
20240109,124300,243880000,10190,10190,10190,10190,0
|
|
20240109,124200,243880000,10190,10190,10190,10190,0
|
|
20240109,124100,243880000,10190,10190,10190,10190,0
|
|
20240109,124000,243880000,10190,10190,10190,10190,0
|
|
20240109,123900,243880000,10190,10190,10190,10190,100
|
|
20240109,123800,242861000,10200,10200,10200,10200,2000
|
|
20240109,123700,222461000,10200,10200,10200,10200,0
|
|
20240109,123600,222461000,10200,10200,10200,10200,0
|
|
20240109,123500,222461000,10200,10200,10200,10200,0
|
|
20240109,123400,222461000,10200,10200,10200,10200,12
|
|
20240109,123300,222338600,10200,10200,10200,10200,0
|
|
20240109,123200,222338600,10200,10200,10200,10200,0
|
|
20240109,123100,222338600,10200,10200,10200,10200,0
|
|
20240109,123000,222338600,10200,10200,10200,10200,20
|
|
20240109,122900,222134600,10210,10210,10210,10210,0
|
|
20240109,122800,222134600,10210,10200,10210,10200,2
|
|
20240109,122700,222114190,10210,10210,10210,10210,0
|
|
20240109,122600,222114190,10210,10210,10210,10210,0
|
|
20240109,122500,222114190,10210,10210,10210,10210,200
|
|
20240109,122400,220072190,10210,10210,10210,10210,0
|
|
20240109,122300,220072190,10210,10210,10210,10210,1544
|
|
20240109,122200,204307950,10210,10210,10210,10210,365
|
|
20240109,122100,200581300,10210,10210,10210,10210,92
|
|
20240109,122000,199641980,10210,10210,10210,10210,0
|
|
20240109,121900,199641980,10210,10210,10210,10210,0
|
|
20240109,121800,199641980,10210,10210,10210,10210,0
|
|
20240109,121700,199641980,10210,10210,10210,10210,0
|
|
20240109,121600,199641980,10210,10200,10210,10200,561
|
|
20240109,121500,193919730,10200,10200,10200,10200,1
|
|
20240109,121400,193909530,10190,10190,10190,10190,0
|
|
20240109,121300,193909530,10190,10190,10190,10190,0
|
|
20240109,121200,193909530,10190,10190,10190,10190,8
|
|
20240109,121100,193828010,10200,10200,10200,10200,0
|
|
20240109,121000,193828010,10200,10200,10200,10200,3
|
|
20240109,120900,193797410,10200,10200,10200,10200,6
|
|
20240109,120800,193736210,10200,10200,10200,10200,0
|
|
20240109,120700,193736210,10200,10180,10200,10180,38
|
|
20240109,120600,193349270,10180,10190,10190,10180,1020
|
|
20240109,120500,182960010,10190,10190,10190,10190,99
|
|
20240109,120400,181951200,10200,10200,10200,10200,0
|
|
20240109,120300,181951200,10200,10200,10200,10200,0
|
|
20240109,120200,181951200,10200,10200,10200,10200,0
|
|
20240109,120100,181951200,10200,10200,10200,10200,0
|
|
20240109,120000,181951200,10200,10190,10200,10190,550
|
|
20240109,115900,176346200,10200,10200,10200,10200,0
|
|
20240109,115800,176346200,10200,10200,10200,10200,0
|
|
20240109,115700,176346200,10200,10200,10200,10200,98
|
|
20240109,115600,175346600,10190,10190,10190,10190,4
|
|
20240109,115500,175305840,10190,10190,10190,10190,21
|
|
20240109,115400,175091850,10200,10200,10200,10200,9
|
|
20240109,115300,175000050,10200,10200,10200,10200,0
|
|
20240109,115200,175000050,10200,10200,10200,10200,225
|
|
20240109,115100,172705050,10200,10200,10200,10200,0
|
|
20240109,115000,172705050,10200,10200,10200,10200,0
|
|
20240109,114900,172705050,10200,10200,10200,10200,6
|
|
20240109,114800,172643850,10200,10200,10200,10200,0
|
|
20240109,114700,172643850,10200,10200,10200,10200,640
|
|
20240109,114600,166115850,10210,10210,10210,10210,0
|
|
20240109,114500,166115850,10210,10210,10210,10210,70
|
|
20240109,114400,165401150,10210,10210,10210,10210,0
|
|
20240109,114300,165401150,10210,10210,10210,10210,126
|
|
20240109,114200,164114690,10220,10220,10220,10220,1
|
|
20240109,114100,164104470,10220,10220,10220,10220,11
|
|
20240109,114000,163992050,10210,10210,10210,10210,9
|
|
20240109,113900,163900160,10210,10210,10210,10210,259
|
|
20240109,113800,161255770,10210,10210,10210,10210,2
|
|
20240109,113700,161235350,10200,10200,10200,10200,82
|
|
20240109,113600,160398950,10200,10200,10200,10200,0
|
|
20240109,113500,160398950,10200,10200,10200,10200,0
|
|
20240109,113400,160398950,10200,10200,10200,10200,0
|
|
20240109,113300,160398950,10200,10200,10200,10200,0
|
|
20240109,113200,160398950,10200,10200,10200,10200,0
|
|
20240109,113100,160398950,10200,10200,10200,10200,0
|
|
20240109,113000,160398950,10200,10200,10200,10200,0
|
|
20240109,112900,160398950,10200,10200,10200,10200,0
|
|
20240109,112800,160398950,10200,10200,10200,10200,0
|
|
20240109,112700,160398950,10200,10200,10200,10200,0
|
|
20240109,112600,160398950,10200,10200,10200,10200,0
|
|
20240109,112500,160398950,10200,10200,10200,10200,2
|
|
20240109,112400,160378550,10200,10200,10200,10200,0
|
|
20240109,112300,160378550,10200,10200,10200,10200,0
|
|
20240109,112200,160378550,10200,10210,10210,10200,7
|
|
20240109,112100,160307100,10210,10210,10210,10210,0
|
|
20240109,112000,160307100,10210,10210,10210,10210,0
|
|
20240109,111900,160307100,10210,10210,10210,10210,0
|
|
20240109,111800,160307100,10210,10210,10210,10210,1
|
|
20240109,111700,160296890,10200,10200,10200,10200,0
|
|
20240109,111600,160296890,10200,10200,10200,10200,44
|
|
20240109,111500,159848090,10200,10200,10200,10200,245
|
|
20240109,111400,157349090,10200,10200,10200,10200,0
|
|
20240109,111300,157349090,10200,10200,10200,10200,0
|
|
20240109,111200,157349090,10200,10200,10200,10200,0
|
|
20240109,111100,157349090,10200,10200,10200,10200,10
|
|
20240109,111000,157247090,10200,10200,10200,10200,31
|
|
20240109,110900,156930890,10200,10200,10200,10200,0
|
|
20240109,110800,156930890,10200,10200,10200,10200,0
|
|
20240109,110700,156930890,10200,10200,10200,10200,2
|
|
20240109,110600,156910490,10200,10200,10200,10200,21
|
|
20240109,110500,156696290,10190,10190,10190,10190,85
|
|
20240109,110400,155830140,10190,10190,10190,10190,0
|
|
20240109,110300,155830140,10190,10190,10190,10190,0
|
|
20240109,110200,155830140,10190,10190,10190,10190,30
|
|
20240109,110100,155524440,10190,10190,10190,10190,29
|
|
20240109,110000,155228930,10200,10200,10200,10200,0
|
|
20240109,105900,155228930,10200,10200,10200,10200,0
|
|
20240109,105800,155228930,10200,10200,10200,10200,0
|
|
20240109,105700,155228930,10200,10200,10200,10200,0
|
|
20240109,105600,155228930,10200,10200,10200,10200,0
|
|
20240109,105500,155228930,10200,10200,10200,10200,9
|
|
20240109,105400,155137130,10200,10200,10200,10200,100
|
|
20240109,105300,154117130,10200,10200,10200,10200,6
|
|
20240109,105200,154055930,10200,10200,10200,10200,0
|
|
20240109,105100,154055930,10200,10190,10200,10190,7
|
|
20240109,105000,153984540,10200,10200,10200,10200,35
|
|
20240109,104900,153627540,10200,10200,10200,10200,0
|
|
20240109,104800,153627540,10200,10200,10200,10200,25
|
|
20240109,104700,153372540,10200,10200,10200,10200,0
|
|
20240109,104600,153372540,10200,10210,10210,10200,1130
|
|
20240109,104500,141840030,10200,10200,10200,10200,0
|
|
20240109,104400,141840030,10200,10200,10200,10200,0
|
|
20240109,104300,141840030,10200,10200,10200,10200,0
|
|
20240109,104200,141840030,10200,10200,10200,10200,0
|
|
20240109,104100,141840030,10200,10200,10200,10200,100
|
|
20240109,104000,140820030,10200,10200,10200,10200,15
|
|
20240109,103900,140667030,10210,10200,10210,10200,37
|
|
20240109,103800,140289620,10200,10200,10200,10200,78
|
|
20240109,103700,139494020,10200,10200,10210,10200,1202
|
|
20240109,103600,127223620,10210,10210,10210,10210,0
|
|
20240109,103500,127223620,10210,10210,10210,10210,0
|
|
20240109,103400,127223620,10210,10210,10210,10210,0
|
|
20240109,103300,127223620,10210,10210,10210,10210,0
|
|
20240109,103200,127223620,10210,10210,10210,10210,10
|
|
20240109,103100,127121520,10210,10200,10210,10200,87
|
|
20240109,103000,126233820,10200,10200,10200,10200,127
|
|
20240109,102900,124938420,10200,10200,10200,10200,500
|
|
20240109,102800,119838420,10200,10200,10200,10200,0
|
|
20240109,102700,119838420,10200,10200,10200,10200,1055
|
|
20240109,102600,109077420,10200,10200,10200,10200,0
|
|
20240109,102500,109077420,10200,10200,10200,10200,10
|
|
20240109,102400,108975420,10190,10190,10190,10190,1
|
|
20240109,102300,108965230,10190,10190,10190,10190,0
|
|
20240109,102200,108965230,10190,10190,10190,10190,0
|
|
20240109,102100,108965230,10190,10190,10190,10190,49
|
|
20240109,102000,108465920,10190,10190,10190,10190,0
|
|
20240109,101900,108465920,10190,10190,10190,10190,395
|
|
20240109,101800,104440870,10180,10180,10180,10180,0
|
|
20240109,101700,104440870,10180,10190,10190,10180,156
|
|
20240109,101600,102851240,10190,10190,10190,10190,31
|
|
20240109,101500,102535350,10190,10190,10190,10190,200
|
|
20240109,101400,100497350,10180,10180,10180,10180,0
|
|
20240109,101300,100497350,10180,10190,10190,10180,101
|
|
20240109,101200,99468170,10190,10190,10190,10190,0
|
|
20240109,101100,99468170,10190,10190,10190,10190,0
|
|
20240109,101000,99468170,10190,10190,10190,10190,0
|
|
20240109,100900,99468170,10190,10190,10190,10190,0
|
|
20240109,100800,99468170,10190,10190,10190,10190,10
|
|
20240109,100700,99366270,10190,10190,10190,10190,34
|
|
20240109,100600,99019810,10180,10180,10180,10180,0
|
|
20240109,100500,99019810,10180,10180,10180,10180,0
|
|
20240109,100400,99019810,10180,10180,10180,10180,0
|
|
20240109,100300,99019810,10180,10180,10180,10180,0
|
|
20240109,100200,99019810,10180,10180,10180,10180,260
|
|
20240109,100100,96373010,10180,10180,10180,10180,28
|
|
20240109,100000,96087970,10180,10180,10180,10180,1
|
|
20240109,095900,96077790,10180,10180,10180,10180,0
|
|
20240109,095800,96077790,10180,10180,10180,10180,0
|
|
20240109,095700,96077790,10180,10180,10180,10180,50
|
|
20240109,095600,95568790,10180,10180,10180,10180,0
|
|
20240109,095500,95568790,10180,10180,10180,10180,100
|
|
20240109,095400,94550790,10180,10180,10180,10180,1
|
|
20240109,095300,94540610,10180,10180,10180,10180,1
|
|
20240109,095200,94530430,10180,10180,10180,10180,2
|
|
20240109,095100,94510070,10180,10180,10180,10180,2
|
|
20240109,095000,94489710,10180,10180,10180,10180,138
|
|
20240109,094900,93084870,10180,10180,10180,10180,0
|
|
20240109,094800,93084870,10180,10190,10190,10180,430
|
|
20240109,094700,88707170,10180,10180,10180,10180,0
|
|
20240109,094600,88707170,10180,10180,10180,10180,0
|
|
20240109,094500,88707170,10180,10180,10180,10180,50
|
|
20240109,094400,88198170,10180,10180,10180,10180,0
|
|
20240109,094300,88198170,10180,10180,10180,10180,180
|
|
20240109,094200,86365770,10180,10180,10180,10180,503
|
|
20240109,094100,81245230,10190,10190,10190,10190,25
|
|
20240109,094000,80990480,10190,10190,10190,10190,100
|
|
20240109,093900,79971480,10200,10200,10200,10200,0
|
|
20240109,093800,79971480,10200,10200,10200,10200,1
|
|
20240109,093700,79961280,10190,10190,10190,10190,6
|
|
20240109,093600,79900140,10200,10210,10210,10200,32
|
|
20240109,093500,79573650,10210,10210,10210,10210,2
|
|
20240109,093400,79553230,10180,10180,10180,10180,0
|
|
20240109,093300,79553230,10180,10180,10180,10180,10
|
|
20240109,093200,79451430,10190,10200,10200,10190,249
|
|
20240109,093100,76912120,10190,10190,10190,10190,1589
|
|
20240109,093000,60720210,10190,10190,10190,10190,1
|
|
20240109,092900,60710020,10180,10180,10180,10180,0
|
|
20240109,092800,60710020,10180,10180,10180,10180,31
|
|
20240109,092700,60394440,10180,10180,10180,10180,30
|
|
20240109,092600,60089040,10190,10190,10190,10190,80
|
|
20240109,092500,59273840,10190,10190,10190,10190,12
|
|
20240109,092400,59151560,10190,10190,10190,10190,0
|
|
20240109,092300,59151560,10190,10190,10190,10190,8
|
|
20240109,092200,59070040,10180,10180,10180,10180,4
|
|
20240109,092100,59029320,10220,10220,10220,10220,0
|
|
20240109,092000,59029320,10220,10180,10220,10180,43
|
|
20240109,091900,58590600,10180,10180,10180,10180,330
|
|
20240109,091800,55231200,10180,10180,10180,10180,0
|
|
20240109,091700,55231200,10180,10180,10180,10180,0
|
|
20240109,091600,55231200,10180,10180,10180,10180,1
|
|
20240109,091500,55221020,10190,10190,10190,10160,1802
|
|
20240109,091400,36882340,10200,10200,10200,10200,0
|
|
20240109,091300,36882340,10200,10200,10200,10200,10
|
|
20240109,091200,36780340,10200,10200,10200,10200,2
|
|
20240109,091100,36759940,10210,10200,10210,10200,129
|
|
20240109,091000,35444030,10180,10210,10220,10180,1617
|
|
20240109,090900,18963750,10210,10210,10210,10210,100
|
|
20240109,090800,17942750,10210,10190,10210,10170,1179
|
|
20240109,090700,5918090,10190,10190,10190,10190,100
|
|
20240109,090600,4899090,10160,10170,10170,10160,111
|
|
20240109,090500,3770300,10190,10190,10190,10190,0
|
|
20240109,090400,3770300,10190,10190,10190,10190,10
|
|
20240109,090300,3668400,10190,10190,10190,10190,10
|
|
20240109,090200,3566500,10190,10190,10190,10190,0
|
|
20240109,090100,3566500,10190,10190,10190,10190,50
|
|
20240109,090000,3057000,10190,10190,10190,10190,300
|