518 lines
26 KiB
CSV
518 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183500,78982770,12510,12510,12510,12510,48
|
|
20240102,183400,78982770,12510,12510,12510,12510,0
|
|
20240102,183300,78982770,12510,12510,12510,12510,0
|
|
20240102,183200,78982770,12510,12510,12510,12510,0
|
|
20240102,183100,78982770,12510,12510,12510,12510,0
|
|
20240102,183000,78982770,12510,12510,12510,12510,0
|
|
20240102,182900,78982770,12510,12510,12510,12510,0
|
|
20240102,182800,78982770,12510,12510,12510,12510,0
|
|
20240102,182700,78982770,12510,12510,12510,12510,0
|
|
20240102,182600,78982770,12510,12510,12510,12510,0
|
|
20240102,182500,78982770,12510,12510,12510,12510,0
|
|
20240102,182400,78982770,12510,12510,12510,12510,0
|
|
20240102,182300,78982770,12510,12510,12510,12510,0
|
|
20240102,182200,78982770,12510,12510,12510,12510,0
|
|
20240102,182100,78982770,12510,12510,12510,12510,0
|
|
20240102,182000,78982770,12510,12510,12510,12510,0
|
|
20240102,181900,78982770,12510,12510,12510,12510,0
|
|
20240102,181800,78982770,12510,12510,12510,12510,0
|
|
20240102,181700,78982770,12510,12510,12510,12510,0
|
|
20240102,181600,78982770,12510,12510,12510,12510,0
|
|
20240102,181500,78982770,12510,12510,12510,12510,0
|
|
20240102,181400,78982770,12510,12510,12510,12510,0
|
|
20240102,181300,78982770,12510,12510,12510,12510,0
|
|
20240102,181200,78982770,12510,12510,12510,12510,0
|
|
20240102,181100,78982770,12510,12510,12510,12510,0
|
|
20240102,181000,78982770,12510,12510,12510,12510,0
|
|
20240102,180900,78982770,12510,12510,12510,12510,0
|
|
20240102,180800,78982770,12510,12510,12510,12510,0
|
|
20240102,180700,78982770,12510,12510,12510,12510,0
|
|
20240102,180600,78982770,12510,12510,12510,12510,0
|
|
20240102,180500,78982770,12510,12510,12510,12510,48
|
|
20240102,180400,78982770,12510,12510,12510,12510,0
|
|
20240102,180300,78982770,12510,12510,12510,12510,0
|
|
20240102,180200,78982770,12510,12510,12510,12510,0
|
|
20240102,180100,78982770,12510,12510,12510,12510,0
|
|
20240102,180000,78982770,12510,12510,12510,12510,0
|
|
20240102,175900,78982770,12510,12510,12510,12510,0
|
|
20240102,175800,78982770,12510,12510,12510,12510,0
|
|
20240102,175700,78982770,12510,12510,12510,12510,0
|
|
20240102,175600,78982770,12510,12510,12510,12510,0
|
|
20240102,175500,78982770,12510,12510,12510,12510,0
|
|
20240102,175400,78982770,12510,12510,12510,12510,0
|
|
20240102,175300,78982770,12510,12510,12510,12510,0
|
|
20240102,175200,78982770,12510,12510,12510,12510,0
|
|
20240102,175100,78982770,12510,12510,12510,12510,0
|
|
20240102,175000,78982770,12510,12510,12510,12510,0
|
|
20240102,174900,78982770,12510,12510,12510,12510,0
|
|
20240102,174800,78982770,12510,12510,12510,12510,0
|
|
20240102,174700,78982770,12510,12510,12510,12510,0
|
|
20240102,174600,78982770,12510,12510,12510,12510,0
|
|
20240102,174500,78982770,12510,12510,12510,12510,0
|
|
20240102,174400,78982770,12510,12510,12510,12510,0
|
|
20240102,174300,78982770,12510,12510,12510,12510,0
|
|
20240102,174200,78982770,12510,12510,12510,12510,0
|
|
20240102,174100,78982770,12510,12510,12510,12510,0
|
|
20240102,174000,78982770,12510,12510,12510,12510,0
|
|
20240102,173900,78982770,12510,12510,12510,12510,0
|
|
20240102,173800,78982770,12510,12510,12510,12510,0
|
|
20240102,173700,78982770,12510,12510,12510,12510,0
|
|
20240102,173600,78982770,12510,12510,12510,12510,0
|
|
20240102,173500,78982770,12510,12510,12510,12510,48
|
|
20240102,173400,78982770,12510,12510,12510,12510,0
|
|
20240102,173300,78982770,12510,12510,12510,12510,0
|
|
20240102,173200,78982770,12510,12510,12510,12510,0
|
|
20240102,173100,78982770,12510,12510,12510,12510,0
|
|
20240102,173000,78982770,12510,12510,12510,12510,0
|
|
20240102,172900,78982770,12510,12510,12510,12510,0
|
|
20240102,172800,78982770,12510,12510,12510,12510,0
|
|
20240102,172700,78982770,12510,12510,12510,12510,0
|
|
20240102,172600,78982770,12510,12510,12510,12510,0
|
|
20240102,172500,78982770,12510,12510,12510,12510,0
|
|
20240102,172400,78982770,12510,12510,12510,12510,0
|
|
20240102,172300,78982770,12510,12510,12510,12510,0
|
|
20240102,172200,78982770,12510,12510,12510,12510,0
|
|
20240102,172100,78982770,12510,12510,12510,12510,0
|
|
20240102,172000,78982770,12510,12510,12510,12510,0
|
|
20240102,171900,78982770,12510,12510,12510,12510,0
|
|
20240102,171800,78982770,12510,12510,12510,12510,0
|
|
20240102,171700,78982770,12510,12510,12510,12510,0
|
|
20240102,171600,78982770,12510,12510,12510,12510,0
|
|
20240102,171500,78982770,12510,12510,12510,12510,0
|
|
20240102,171400,78982770,12510,12510,12510,12510,0
|
|
20240102,171300,78982770,12510,12510,12510,12510,0
|
|
20240102,171200,78982770,12510,12510,12510,12510,0
|
|
20240102,171100,78982770,12510,12510,12510,12510,0
|
|
20240102,171000,78982770,12510,12510,12510,12510,0
|
|
20240102,170900,78982770,12510,12510,12510,12510,0
|
|
20240102,170800,78982770,12510,12510,12510,12510,0
|
|
20240102,170700,78982770,12510,12510,12510,12510,0
|
|
20240102,170600,78982770,12510,12510,12510,12510,0
|
|
20240102,170500,78982770,12510,12510,12510,12510,48
|
|
20240102,170400,78982770,12510,12510,12510,12510,0
|
|
20240102,170300,78982770,12510,12510,12510,12510,0
|
|
20240102,170200,78982770,12510,12510,12510,12510,0
|
|
20240102,170100,78982770,12510,12510,12510,12510,0
|
|
20240102,170000,78982770,12510,12510,12510,12510,0
|
|
20240102,165900,78982770,12510,12510,12510,12510,0
|
|
20240102,165800,78982770,12510,12510,12510,12510,0
|
|
20240102,165700,78982770,12510,12510,12510,12510,0
|
|
20240102,165600,78982770,12510,12510,12510,12510,0
|
|
20240102,165500,78982770,12510,12510,12510,12510,0
|
|
20240102,165400,78982770,12510,12510,12510,12510,0
|
|
20240102,165300,78982770,12510,12510,12510,12510,0
|
|
20240102,165200,78982770,12510,12510,12510,12510,0
|
|
20240102,165100,78982770,12510,12510,12510,12510,0
|
|
20240102,165000,78982770,12510,12510,12510,12510,0
|
|
20240102,164900,78982770,12510,12510,12510,12510,0
|
|
20240102,164800,78982770,12510,12510,12510,12510,0
|
|
20240102,164700,78982770,12510,12510,12510,12510,0
|
|
20240102,164600,78982770,12510,12510,12510,12510,0
|
|
20240102,164500,78982770,12510,12510,12510,12510,0
|
|
20240102,164400,78982770,12510,12510,12510,12510,0
|
|
20240102,164300,78982770,12510,12510,12510,12510,0
|
|
20240102,164200,78982770,12510,12510,12510,12510,0
|
|
20240102,164100,78982770,12510,12510,12510,12510,0
|
|
20240102,164000,78982770,12510,12510,12510,12510,0
|
|
20240102,163900,78982770,12510,12510,12510,12510,0
|
|
20240102,163800,78982770,12510,12510,12510,12510,0
|
|
20240102,163700,78982770,12510,12510,12510,12510,0
|
|
20240102,163600,78982770,12510,12510,12510,12510,0
|
|
20240102,163500,78982770,12510,12510,12510,12510,48
|
|
20240102,163400,78982770,12510,12510,12510,12510,0
|
|
20240102,163300,78982770,12510,12510,12510,12510,0
|
|
20240102,163200,78982770,12510,12510,12510,12510,0
|
|
20240102,163100,78982770,12510,12510,12510,12510,0
|
|
20240102,163000,78982770,12510,12510,12510,12510,0
|
|
20240102,162900,78982770,12510,12510,12510,12510,0
|
|
20240102,162800,78982770,12510,12510,12510,12510,0
|
|
20240102,162700,78982770,12510,12510,12510,12510,0
|
|
20240102,162600,78982770,12510,12510,12510,12510,0
|
|
20240102,162500,78982770,12510,12510,12510,12510,0
|
|
20240102,162400,78982770,12510,12510,12510,12510,0
|
|
20240102,162300,78982770,12510,12510,12510,12510,0
|
|
20240102,162200,78982770,12510,12510,12510,12510,0
|
|
20240102,162100,78982770,12510,12510,12510,12510,0
|
|
20240102,162000,78982770,12510,12510,12510,12510,0
|
|
20240102,161900,78982770,12510,12510,12510,12510,0
|
|
20240102,161800,78982770,12510,12510,12510,12510,0
|
|
20240102,161700,78982770,12510,12510,12510,12510,0
|
|
20240102,161600,78982770,12510,12510,12510,12510,0
|
|
20240102,161500,78982770,12510,12510,12510,12510,0
|
|
20240102,161400,78982770,12510,12510,12510,12510,0
|
|
20240102,161300,78982770,12510,12510,12510,12510,0
|
|
20240102,161200,78982770,12510,12510,12510,12510,0
|
|
20240102,161100,78982770,12510,12510,12510,12510,0
|
|
20240102,161000,78982770,12510,12510,12510,12510,0
|
|
20240102,160900,78982770,12510,12510,12510,12510,0
|
|
20240102,160800,78982770,12510,12510,12510,12510,0
|
|
20240102,160700,78982770,12510,12510,12510,12510,0
|
|
20240102,160600,78982770,12510,12510,12510,12510,0
|
|
20240102,160500,78982770,12510,12510,12510,12510,48
|
|
20240102,160400,78982770,12510,12510,12510,12510,0
|
|
20240102,160300,78982770,12510,12510,12510,12510,0
|
|
20240102,160200,78982770,12510,12510,12510,12510,0
|
|
20240102,160100,78982770,12510,12510,12510,12510,0
|
|
20240102,160000,78982770,12510,12510,12510,12510,0
|
|
20240102,155900,78982770,12510,12510,12510,12510,0
|
|
20240102,155800,78982770,12510,12510,12510,12510,0
|
|
20240102,155700,78982770,12510,12510,12510,12510,0
|
|
20240102,155600,78982770,12510,12510,12510,12510,0
|
|
20240102,155500,78982770,12510,12510,12510,12510,0
|
|
20240102,155400,78982770,12510,12510,12510,12510,0
|
|
20240102,155300,78982770,12510,12510,12510,12510,0
|
|
20240102,155200,78982770,12510,12510,12510,12510,0
|
|
20240102,155100,78982770,12510,12510,12510,12510,0
|
|
20240102,155000,78982770,12510,12510,12510,12510,0
|
|
20240102,154900,78982770,12510,12510,12510,12510,0
|
|
20240102,154800,78982770,12510,12510,12510,12510,0
|
|
20240102,154700,78982770,12510,12510,12510,12510,0
|
|
20240102,154600,78982770,12510,12510,12510,12510,0
|
|
20240102,154500,78982770,12510,12510,12510,12510,0
|
|
20240102,154400,78982770,12510,12510,12510,12510,0
|
|
20240102,154300,78982770,12510,12510,12510,12510,0
|
|
20240102,154200,78982770,12510,12510,12510,12510,0
|
|
20240102,154100,78982770,12510,12510,12510,12510,0
|
|
20240102,154000,78982770,12510,12510,12510,12510,0
|
|
20240102,153900,78982770,12510,12510,12510,12510,0
|
|
20240102,153800,78982770,12510,12510,12510,12510,0
|
|
20240102,153700,78982770,12510,12510,12510,12510,0
|
|
20240102,153600,78982770,12510,12510,12510,12510,0
|
|
20240102,153500,78982770,12510,12510,12510,12510,48
|
|
20240102,153400,78982770,12510,12510,12510,12510,0
|
|
20240102,153300,78982770,12510,12510,12510,12510,0
|
|
20240102,153200,78982770,12510,12510,12510,12510,0
|
|
20240102,153100,78982770,12510,12510,12510,12510,0
|
|
20240102,153000,78982770,12510,12510,12510,12510,48
|
|
20240102,152900,78382290,12480,12480,12480,12480,0
|
|
20240102,152800,78382290,12480,12480,12480,12480,0
|
|
20240102,152700,78382290,12480,12480,12480,12480,0
|
|
20240102,152600,78382290,12480,12480,12480,12480,0
|
|
20240102,152500,78382290,12480,12480,12480,12480,0
|
|
20240102,152400,78382290,12480,12480,12480,12480,0
|
|
20240102,152300,78382290,12480,12480,12480,12480,0
|
|
20240102,152200,78382290,12480,12480,12480,12480,0
|
|
20240102,152100,78382290,12480,12480,12480,12480,0
|
|
20240102,152000,78382290,12480,12480,12480,12480,0
|
|
20240102,151900,78382290,12480,12480,12480,12480,6
|
|
20240102,151800,78307410,12500,12500,12500,12500,0
|
|
20240102,151700,78307410,12500,12500,12500,12500,4
|
|
20240102,151600,78257410,12500,12500,12500,12500,15
|
|
20240102,151500,78069910,12500,12490,12500,12490,200
|
|
20240102,151400,75570610,12480,12480,12480,12480,4
|
|
20240102,151300,75520690,12500,12500,12500,12500,1
|
|
20240102,151200,75508190,12480,12480,12480,12480,0
|
|
20240102,151100,75508190,12480,12480,12480,12480,0
|
|
20240102,151000,75508190,12480,12460,12480,12460,22
|
|
20240102,150900,75233750,12460,12460,12460,12460,4
|
|
20240102,150800,75183910,12480,12480,12480,12480,0
|
|
20240102,150700,75183910,12480,12480,12480,12480,0
|
|
20240102,150600,75183910,12480,12480,12480,12480,0
|
|
20240102,150500,75183910,12480,12480,12480,12480,0
|
|
20240102,150400,75183910,12480,12470,12480,12470,60
|
|
20240102,150300,74435120,12490,12490,12490,12490,0
|
|
20240102,150200,74435120,12490,12490,12490,12490,0
|
|
20240102,150100,74435120,12490,12490,12490,12490,0
|
|
20240102,150000,74435120,12490,12490,12490,12490,1
|
|
20240102,145900,74422630,12530,12500,12530,12500,2
|
|
20240102,145800,74397600,12500,12500,12500,12500,1
|
|
20240102,145700,74385100,12500,12500,12500,12500,1
|
|
20240102,145600,74372600,12500,12500,12500,12500,151
|
|
20240102,145500,72485100,12500,12460,12500,12460,61
|
|
20240102,145400,71724180,12480,12480,12480,12480,0
|
|
20240102,145300,71724180,12480,12480,12480,12470,18
|
|
20240102,145200,71499550,12460,12460,12460,12460,29
|
|
20240102,145100,71138210,12450,12440,12450,12440,88
|
|
20240102,145000,70043440,12440,12440,12440,12440,1
|
|
20240102,144900,70031000,12430,12430,12430,12430,1
|
|
20240102,144800,70018570,12430,12430,12430,12430,6
|
|
20240102,144700,69943990,12430,12430,12430,12430,1
|
|
20240102,144600,69931560,12430,12430,12430,12430,1
|
|
20240102,144500,69919130,12430,12430,12430,12430,2
|
|
20240102,144400,69894270,12430,12430,12430,12430,1
|
|
20240102,144300,69881840,12430,12430,12430,12430,106
|
|
20240102,144200,68564260,12430,12430,12430,12430,4
|
|
20240102,144100,68514540,12430,12420,12430,12420,6
|
|
20240102,144000,68439970,12420,12420,12420,12420,11
|
|
20240102,143900,68303350,12420,12420,12420,12420,5
|
|
20240102,143800,68241250,12420,12420,12420,12420,4
|
|
20240102,143700,68191570,12420,12420,12420,12420,2
|
|
20240102,143600,68166730,12420,12430,12430,12420,5
|
|
20240102,143500,68104620,12440,12440,12440,12440,0
|
|
20240102,143400,68104620,12440,12440,12440,12440,0
|
|
20240102,143300,68104620,12440,12430,12440,12430,9
|
|
20240102,143200,67992670,12430,12430,12430,12430,5
|
|
20240102,143100,67930520,12430,12430,12430,12430,11
|
|
20240102,143000,67793790,12420,12430,12430,12420,10
|
|
20240102,142900,67669530,12430,12430,12430,12430,0
|
|
20240102,142800,67669530,12430,12430,12430,12430,251
|
|
20240102,142700,64549600,12430,12430,12430,12430,9
|
|
20240102,142600,64437730,12450,12450,12450,12450,0
|
|
20240102,142500,64437730,12450,12430,12450,12430,7
|
|
20240102,142400,64350690,12430,12440,12440,12430,150
|
|
20240102,142300,62484700,12450,12440,12450,12440,140
|
|
20240102,142200,60741750,12460,12450,12460,12450,5
|
|
20240102,142100,60679490,12440,12440,12440,12440,5
|
|
20240102,142000,60617290,12440,12440,12440,12440,0
|
|
20240102,141900,60617290,12440,12440,12450,12440,104
|
|
20240102,141800,59322550,12430,12430,12430,12430,0
|
|
20240102,141700,59322550,12430,12430,12430,12430,5
|
|
20240102,141600,59260400,12430,12430,12430,12430,0
|
|
20240102,141500,59260400,12430,12430,12440,12430,15
|
|
20240102,141400,59073900,12430,12430,12430,12430,0
|
|
20240102,141300,59073900,12430,12430,12430,12430,0
|
|
20240102,141200,59073900,12430,12430,12430,12430,5
|
|
20240102,141100,59011750,12450,12450,12450,12450,8
|
|
20240102,141000,58912150,12450,12450,12450,12450,9
|
|
20240102,140900,58800100,12450,12450,12450,12450,0
|
|
20240102,140800,58800100,12450,12450,12450,12450,5
|
|
20240102,140700,58737850,12450,12450,12450,12450,4
|
|
20240102,140600,58688050,12450,12450,12450,12450,5
|
|
20240102,140500,58625800,12450,12440,12460,12440,260
|
|
20240102,140400,55386290,12430,12440,12440,12430,7
|
|
20240102,140300,55299260,12440,12440,12440,12440,5
|
|
20240102,140200,55237060,12430,12430,12430,12430,5
|
|
20240102,140100,55174910,12440,12440,12440,12440,3
|
|
20240102,140000,55137590,12430,12430,12430,12430,9
|
|
20240102,135900,55025720,12430,12430,12430,12430,0
|
|
20240102,135800,55025720,12430,12430,12430,12430,0
|
|
20240102,135700,55025720,12430,12430,12430,12430,9
|
|
20240102,135600,54913850,12430,12430,12430,12430,0
|
|
20240102,135500,54913850,12430,12430,12430,12430,6
|
|
20240102,135400,54839270,12430,12430,12430,12430,1
|
|
20240102,135300,54826840,12440,12430,12440,12430,7
|
|
20240102,135200,54739820,12440,12440,12440,12440,6
|
|
20240102,135100,54665180,12430,12440,12440,12430,6
|
|
20240102,135000,54590590,12440,12440,12440,12440,0
|
|
20240102,134900,54590590,12440,12440,12440,12440,5
|
|
20240102,134800,54528390,12440,12440,12440,12440,4
|
|
20240102,134700,54478630,12450,12460,12460,12450,116
|
|
20240102,134600,53034110,12460,12460,12460,12460,0
|
|
20240102,134500,53034110,12460,12460,12460,12460,5
|
|
20240102,134400,52971810,12460,12460,12460,12460,30
|
|
20240102,134300,52598010,12460,12460,12460,12460,0
|
|
20240102,134200,52598010,12460,12460,12460,12460,5
|
|
20240102,134100,52535710,12470,12470,12470,12470,6
|
|
20240102,134000,52460890,12460,12460,12460,12460,5
|
|
20240102,133900,52398590,12460,12460,12460,12460,20
|
|
20240102,133800,52149390,12460,12460,12460,12460,5
|
|
20240102,133700,52087090,12460,12460,12460,12460,0
|
|
20240102,133600,52087090,12460,12470,12470,12460,9
|
|
20240102,133500,51974910,12540,12460,12540,12460,65
|
|
20240102,133400,51161760,12460,12460,12460,12450,11
|
|
20240102,133300,51024750,12460,12460,12460,12460,8
|
|
20240102,133200,50925070,12450,12450,12450,12450,5
|
|
20240102,133100,50862820,12450,12450,12450,12450,0
|
|
20240102,133000,50862820,12450,12450,12450,12450,7
|
|
20240102,132900,50775670,12450,12450,12460,12450,14
|
|
20240102,132800,50601360,12540,12500,12540,12450,341
|
|
20240102,132700,46338160,12500,12500,12500,12500,14
|
|
20240102,132600,46163160,12500,12500,12510,12500,34
|
|
20240102,132500,45738150,12500,12520,12520,12500,24
|
|
20240102,132400,45437790,12520,12520,12520,12520,20
|
|
20240102,132300,45187390,12520,12520,12520,12520,19
|
|
20240102,132200,44949510,12520,12520,12520,12520,25
|
|
20240102,132100,44636510,12520,12540,12540,12520,21
|
|
20240102,132000,44373380,12540,12560,12560,12540,46
|
|
20240102,131900,43796050,12560,12560,12560,12560,19
|
|
20240102,131800,43557410,12560,12560,12560,12560,16
|
|
20240102,131700,43356450,12560,12560,12560,12560,26
|
|
20240102,131600,43029890,12560,12560,12570,12560,13
|
|
20240102,131500,42866600,12550,12550,12550,12550,9
|
|
20240102,131400,42753650,12550,12550,12550,12550,0
|
|
20240102,131300,42753650,12550,12550,12550,12550,5
|
|
20240102,131200,42690900,12560,12550,12560,12550,5
|
|
20240102,131100,42628140,12550,12550,12550,12550,0
|
|
20240102,131000,42628140,12550,12550,12550,12550,5
|
|
20240102,130900,42565390,12550,12550,12550,12550,0
|
|
20240102,130800,42565390,12550,12560,12560,12550,25
|
|
20240102,130700,42251630,12560,12560,12560,12560,0
|
|
20240102,130600,42251630,12560,12560,12560,12560,11
|
|
20240102,130500,42113470,12550,12550,12550,12550,4
|
|
20240102,130400,42063270,12550,12550,12550,12550,5
|
|
20240102,130300,42000520,12560,12560,12560,12560,2
|
|
20240102,130200,41975400,12560,12570,12570,12560,28
|
|
20240102,130100,41623470,12580,12580,12580,12580,0
|
|
20240102,130000,41623470,12580,12580,12580,12580,62
|
|
20240102,125900,40843510,12590,12590,12590,12590,98
|
|
20240102,125800,39609690,12590,12590,12590,12590,5
|
|
20240102,125700,39546740,12600,12600,12600,12600,11
|
|
20240102,125600,39408140,12600,12600,12600,12600,0
|
|
20240102,125500,39408140,12600,12610,12610,12600,9
|
|
20240102,125400,39294700,12600,12600,12600,12600,0
|
|
20240102,125300,39294700,12600,12600,12600,12600,15
|
|
20240102,125200,39105700,12600,12600,12600,12600,7
|
|
20240102,125100,39017500,12590,12590,12590,12590,9
|
|
20240102,125000,38904190,12590,12590,12590,12590,1
|
|
20240102,124900,38891600,12590,12590,12590,12590,5
|
|
20240102,124800,38828650,12600,12590,12600,12590,5
|
|
20240102,124700,38765690,12590,12600,12600,12590,6
|
|
20240102,124600,38690140,12590,12590,12590,12590,0
|
|
20240102,124500,38690140,12590,12590,12590,12590,9
|
|
20240102,124400,38576830,12590,12590,12590,12590,0
|
|
20240102,124300,38576830,12590,12590,12590,12590,9
|
|
20240102,124200,38463520,12590,12590,12590,12590,0
|
|
20240102,124100,38463520,12590,12590,12590,12590,5
|
|
20240102,124000,38400570,12590,12590,12590,12590,12
|
|
20240102,123900,38249490,12580,12580,12580,12580,0
|
|
20240102,123800,38249490,12580,12580,12580,12580,5
|
|
20240102,123700,38186590,12580,12580,12580,12580,1
|
|
20240102,123600,38174010,12580,12580,12580,12580,5
|
|
20240102,123500,38111110,12590,12590,12590,12590,2
|
|
20240102,123400,38085930,12580,12580,12580,12580,5
|
|
20240102,123300,38023030,12590,12590,12590,12590,7
|
|
20240102,123200,37934900,12580,12580,12580,12580,6
|
|
20240102,123100,37859420,12580,12580,12580,12580,0
|
|
20240102,123000,37859420,12580,12580,12580,12580,6
|
|
20240102,122900,37783940,12600,12600,12600,12600,0
|
|
20240102,122800,37783940,12600,12620,12620,12600,21
|
|
20240102,122700,37519240,12630,12630,12630,12630,1
|
|
20240102,122600,37506610,12740,12620,12740,12610,17
|
|
20240102,122500,37290810,12740,12590,12770,12590,273
|
|
20240102,122400,33820170,12580,12580,12580,12580,0
|
|
20240102,122300,33820170,12580,12580,12580,12580,26
|
|
20240102,122200,33493090,12580,12580,12580,12580,4
|
|
20240102,122100,33442770,12580,12580,12580,12580,5
|
|
20240102,122000,33379870,12580,12580,12580,12580,0
|
|
20240102,121900,33379870,12580,12580,12580,12580,6
|
|
20240102,121800,33304390,12590,12590,12590,12590,1
|
|
20240102,121700,33291800,12580,12580,12580,12580,7
|
|
20240102,121600,33203740,12580,12580,12580,12580,2
|
|
20240102,121500,33178580,12590,12590,12590,12580,13
|
|
20240102,121400,33014960,12590,12590,12590,12590,0
|
|
20240102,121300,33014960,12590,12580,12590,12580,10
|
|
20240102,121200,32889110,12580,12580,12580,12580,0
|
|
20240102,121100,32889110,12580,12580,12580,12580,19
|
|
20240102,121000,32650090,12580,12580,12580,12580,0
|
|
20240102,120900,32650090,12580,12580,12580,12580,0
|
|
20240102,120800,32650090,12580,12580,12580,12580,5
|
|
20240102,120700,32587190,12580,12580,12580,12580,4
|
|
20240102,120600,32536870,12580,12580,12580,12580,5
|
|
20240102,120500,32473970,12590,12590,12590,12590,1
|
|
20240102,120400,32461380,12580,12580,12580,12580,5
|
|
20240102,120300,32398480,12580,12580,12580,12580,4
|
|
20240102,120200,32348160,12580,12580,12580,12580,5
|
|
20240102,120100,32285260,12580,12580,12580,12580,0
|
|
20240102,120000,32285260,12580,12580,12580,12580,9
|
|
20240102,115900,32172040,12590,12590,12590,12590,1
|
|
20240102,115800,32159450,12590,12590,12590,12590,20
|
|
20240102,115700,31907650,12600,12600,12600,12600,0
|
|
20240102,115600,31907650,12600,12590,12600,12590,10
|
|
20240102,115500,31781700,12600,12600,12600,12600,136
|
|
20240102,115400,30068100,12600,12600,12600,12600,10
|
|
20240102,115300,29942100,12600,12600,12600,12600,9
|
|
20240102,115200,29828700,12600,12600,12600,12600,0
|
|
20240102,115100,29828700,12600,12600,12600,12600,5
|
|
20240102,115000,29765700,12600,12600,12600,12600,0
|
|
20240102,114900,29765700,12600,12600,12600,12600,9
|
|
20240102,114800,29652300,12600,12600,12600,12600,0
|
|
20240102,114700,29652300,12600,12600,12600,12600,5
|
|
20240102,114600,29589300,12600,12600,12600,12600,0
|
|
20240102,114500,29589300,12600,12600,12600,12600,5
|
|
20240102,114400,29526300,12610,12610,12610,12610,50
|
|
20240102,114300,28895800,12610,12600,12610,12600,24
|
|
20240102,114200,28593210,12600,12600,12600,12600,0
|
|
20240102,114100,28593210,12600,12610,12610,12600,10
|
|
20240102,114000,28467200,12600,12600,12600,12600,0
|
|
20240102,113900,28467200,12600,12600,12600,12600,5
|
|
20240102,113800,28404200,12600,12600,12600,12600,7
|
|
20240102,113700,28316000,12600,12600,12600,12600,0
|
|
20240102,113600,28316000,12600,12620,12630,12600,29
|
|
20240102,113500,27950150,12610,12610,12610,12610,0
|
|
20240102,113400,27950150,12610,12610,12620,12610,13
|
|
20240102,113300,27786210,12620,12620,12620,12620,0
|
|
20240102,113200,27786210,12620,12620,12620,12620,7
|
|
20240102,113100,27697870,12630,12630,12630,12630,0
|
|
20240102,113000,27697870,12630,12630,12630,12630,4
|
|
20240102,112900,27647350,12630,12630,12630,12630,1
|
|
20240102,112800,27634720,12630,12610,12630,12610,27
|
|
20240102,112700,27293830,12610,12610,12610,12610,0
|
|
20240102,112600,27293830,12610,12610,12610,12610,5
|
|
20240102,112500,27230780,12610,12610,12610,12610,4
|
|
20240102,112400,27180340,12610,12610,12610,12610,5
|
|
20240102,112300,27117290,12610,12610,12610,12610,0
|
|
20240102,112200,27117290,12610,12610,12610,12610,4
|
|
20240102,112100,27066850,12620,12620,12620,12620,5
|
|
20240102,112000,27003750,12620,12620,12620,12620,0
|
|
20240102,111900,27003750,12620,12620,12620,12620,9
|
|
20240102,111800,26890170,12620,12620,12620,12620,0
|
|
20240102,111700,26890170,12620,12620,12620,12620,5
|
|
20240102,111600,26827070,12620,12620,12620,12620,0
|
|
20240102,111500,26827070,12620,12620,12620,12620,9
|
|
20240102,111400,26713490,12620,12620,12620,12620,0
|
|
20240102,111300,26713490,12620,12620,12620,12620,5
|
|
20240102,111200,26650390,12620,12620,12620,12620,0
|
|
20240102,111100,26650390,12620,12620,12620,12620,105
|
|
20240102,111000,25325290,12710,12620,12710,12620,13
|
|
20240102,110900,25160870,12620,12620,12620,12620,5
|
|
20240102,110800,25097770,12620,12620,12620,12620,0
|
|
20240102,110700,25097770,12620,12620,12620,12620,4
|
|
20240102,110600,25047290,12630,12630,12630,12630,3
|
|
20240102,110500,25009400,12640,12640,12640,12640,1
|
|
20240102,110400,24996760,12630,12630,12630,12630,59
|
|
20240102,110300,24251590,12640,12640,12640,12640,1
|
|
20240102,110200,24238950,12700,12630,12700,12630,205
|
|
20240102,110100,21637000,12640,12640,12640,12640,9
|
|
20240102,110000,21523240,12630,12640,12640,12630,10
|
|
20240102,105900,21396930,12630,12630,12630,12630,0
|
|
20240102,105800,21396930,12630,12630,12630,12630,5
|
|
20240102,105700,21333780,12630,12630,12630,12630,4
|
|
20240102,105600,21283260,12630,12630,12630,12630,2
|
|
20240102,105500,21258000,12630,12630,12630,12630,85
|
|
20240102,105400,20184450,12630,12620,12630,12620,37
|
|
20240102,105300,19717180,12630,12630,12630,12630,0
|
|
20240102,105200,19717180,12630,12630,12630,12630,10
|
|
20240102,105100,19590880,12620,12620,12620,12620,0
|
|
20240102,105000,19590880,12620,12630,12630,12620,5
|
|
20240102,104900,19527770,12630,12630,12630,12630,1
|
|
20240102,104800,19515140,12630,12630,12630,12630,3
|
|
20240102,104700,19477250,12630,12630,12630,12630,0
|
|
20240102,104600,19477250,12630,12630,12630,12630,0
|
|
20240102,104500,19477250,12630,12630,12630,12630,1
|
|
20240102,104400,19464620,12620,12620,12620,12620,10
|
|
20240102,104300,19338420,12620,12610,12620,12610,14
|
|
20240102,104200,19161780,12620,12620,12620,12620,0
|
|
20240102,104100,19161780,12620,12620,12620,12620,1
|
|
20240102,104000,19149160,12620,12620,12620,12620,0
|
|
20240102,103900,19149160,12620,12620,12620,12620,4
|
|
20240102,103800,19098680,12650,12620,12650,12620,3
|
|
20240102,103700,19060780,12650,12620,12650,12620,6
|
|
20240102,103600,18984940,12610,12650,12660,12610,71
|
|
20240102,103500,18088140,12650,12650,12650,12640,7
|
|
20240102,103400,17999630,12690,12650,12690,12650,10
|
|
20240102,103300,17872830,12650,12650,12650,12650,1
|
|
20240102,103200,17860180,12650,12640,12650,12640,10
|
|
20240102,103100,17733760,12640,12670,12670,12640,200
|
|
20240102,103000,15204480,12680,12680,12680,12680,0
|
|
20240102,102900,15204480,12680,12680,12680,12680,119
|
|
20240102,102800,13695560,12690,12690,12690,12690,0
|
|
20240102,102700,13695560,12690,12690,12690,12690,0
|
|
20240102,102600,13695560,12690,12690,12690,12690,1
|
|
20240102,102500,13682870,12680,12680,12680,12680,4
|
|
20240102,102400,13632150,12680,12680,12680,12680,300
|
|
20240102,102300,9828150,12690,12690,12690,12690,0
|
|
20240102,102200,9828150,12690,12680,12690,12680,5
|
|
20240102,102100,9764740,12690,12690,12690,12690,0
|
|
20240102,102000,9764740,12690,12690,12690,12690,1
|
|
20240102,101900,9752050,12680,12680,12680,12680,4
|
|
20240102,101800,9701330,12680,12680,12680,12680,1
|
|
20240102,101700,9688650,12680,12690,12690,12680,18
|
|
20240102,101600,9460380,12700,12700,12700,12700,2
|
|
20240102,101500,9434980,12700,12700,12700,12700,0
|
|
20240102,101400,9434980,12700,12700,12700,12700,0
|
|
20240102,101300,9434980,12700,12700,12700,12700,0
|
|
20240102,101200,9434980,12700,12700,12700,12700,1
|
|
20240102,101100,9422280,12700,12700,12700,12700,0
|
|
20240102,101000,9422280,12700,12700,12700,12700,0
|
|
20240102,100900,9422280,12700,12700,12700,12700,0
|
|
20240102,100800,9422280,12700,12700,12700,12700,0
|
|
20240102,100700,9422280,12700,12700,12700,12700,5
|
|
20240102,100600,9358780,12710,12710,12710,12710,0
|
|
20240102,100500,9358780,12710,12710,12710,12710,79
|
|
20240102,100400,8354690,12710,12710,12710,12710,0
|
|
20240102,100300,8354690,12710,12710,12710,12710,4
|
|
20240102,100200,8303850,12710,12710,12710,12710,15
|
|
20240102,100100,8113200,12710,12710,12710,12710,0
|
|
20240102,100000,8113200,12710,12780,12780,12710,635
|