579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183600,432378270,14160,14160,14160,14160,318
|
|
20240112,183500,432378270,14160,14160,14160,14160,0
|
|
20240112,183400,432378270,14160,14160,14160,14160,0
|
|
20240112,183300,432378270,14160,14160,14160,14160,0
|
|
20240112,183200,432378270,14160,14160,14160,14160,0
|
|
20240112,183100,432378270,14160,14160,14160,14160,0
|
|
20240112,183000,432378270,14160,14160,14160,14160,0
|
|
20240112,182900,432378270,14160,14160,14160,14160,0
|
|
20240112,182800,432378270,14160,14160,14160,14160,0
|
|
20240112,182700,432378270,14160,14160,14160,14160,0
|
|
20240112,182600,432378270,14160,14160,14160,14160,0
|
|
20240112,182500,432378270,14160,14160,14160,14160,0
|
|
20240112,182400,432378270,14160,14160,14160,14160,0
|
|
20240112,182300,432378270,14160,14160,14160,14160,0
|
|
20240112,182200,432378270,14160,14160,14160,14160,0
|
|
20240112,182100,432378270,14160,14160,14160,14160,0
|
|
20240112,182000,432378270,14160,14160,14160,14160,0
|
|
20240112,181900,432378270,14160,14160,14160,14160,0
|
|
20240112,181800,432378270,14160,14160,14160,14160,0
|
|
20240112,181700,432378270,14160,14160,14160,14160,0
|
|
20240112,181600,432378270,14160,14160,14160,14160,0
|
|
20240112,181500,432378270,14160,14160,14160,14160,0
|
|
20240112,181400,432378270,14160,14160,14160,14160,0
|
|
20240112,181300,432378270,14160,14160,14160,14160,0
|
|
20240112,181200,432378270,14160,14160,14160,14160,0
|
|
20240112,181100,432378270,14160,14160,14160,14160,0
|
|
20240112,181000,432378270,14160,14160,14160,14160,0
|
|
20240112,180900,432378270,14160,14160,14160,14160,0
|
|
20240112,180800,432378270,14160,14160,14160,14160,0
|
|
20240112,180700,432378270,14160,14160,14160,14160,0
|
|
20240112,180600,432378270,14160,14160,14160,14160,318
|
|
20240112,180500,432378270,14160,14160,14160,14160,0
|
|
20240112,180400,432378270,14160,14160,14160,14160,0
|
|
20240112,180300,432378270,14160,14160,14160,14160,0
|
|
20240112,180200,432378270,14160,14160,14160,14160,0
|
|
20240112,180100,432378270,14160,14160,14160,14160,0
|
|
20240112,180000,432378270,14160,14160,14160,14160,0
|
|
20240112,175900,432378270,14160,14160,14160,14160,0
|
|
20240112,175800,432378270,14160,14160,14160,14160,0
|
|
20240112,175700,432378270,14160,14160,14160,14160,0
|
|
20240112,175600,432378270,14160,14160,14160,14160,0
|
|
20240112,175500,432378270,14160,14160,14160,14160,0
|
|
20240112,175400,432378270,14160,14160,14160,14160,0
|
|
20240112,175300,432378270,14160,14160,14160,14160,0
|
|
20240112,175200,432378270,14160,14160,14160,14160,0
|
|
20240112,175100,432378270,14160,14160,14160,14160,0
|
|
20240112,175000,432378270,14160,14160,14160,14160,0
|
|
20240112,174900,432378270,14160,14160,14160,14160,0
|
|
20240112,174800,432378270,14160,14160,14160,14160,0
|
|
20240112,174700,432378270,14160,14160,14160,14160,0
|
|
20240112,174600,432378270,14160,14160,14160,14160,0
|
|
20240112,174500,432378270,14160,14160,14160,14160,0
|
|
20240112,174400,432378270,14160,14160,14160,14160,0
|
|
20240112,174300,432378270,14160,14160,14160,14160,0
|
|
20240112,174200,432378270,14160,14160,14160,14160,0
|
|
20240112,174100,432378270,14160,14160,14160,14160,0
|
|
20240112,174000,432378270,14160,14160,14160,14160,0
|
|
20240112,173900,432378270,14160,14160,14160,14160,0
|
|
20240112,173800,432378270,14160,14160,14160,14160,0
|
|
20240112,173700,432378270,14160,14160,14160,14160,0
|
|
20240112,173600,432378270,14160,14160,14160,14160,318
|
|
20240112,173500,432378270,14160,14160,14160,14160,0
|
|
20240112,173400,432378270,14160,14160,14160,14160,0
|
|
20240112,173300,432378270,14160,14160,14160,14160,0
|
|
20240112,173200,432378270,14160,14160,14160,14160,0
|
|
20240112,173100,432378270,14160,14160,14160,14160,0
|
|
20240112,173000,432378270,14160,14160,14160,14160,0
|
|
20240112,172900,432378270,14160,14160,14160,14160,0
|
|
20240112,172800,432378270,14160,14160,14160,14160,0
|
|
20240112,172700,432378270,14160,14160,14160,14160,0
|
|
20240112,172600,432378270,14160,14160,14160,14160,0
|
|
20240112,172500,432378270,14160,14160,14160,14160,0
|
|
20240112,172400,432378270,14160,14160,14160,14160,0
|
|
20240112,172300,432378270,14160,14160,14160,14160,0
|
|
20240112,172200,432378270,14160,14160,14160,14160,0
|
|
20240112,172100,432378270,14160,14160,14160,14160,0
|
|
20240112,172000,432378270,14160,14160,14160,14160,0
|
|
20240112,171900,432378270,14160,14160,14160,14160,0
|
|
20240112,171800,432378270,14160,14160,14160,14160,0
|
|
20240112,171700,432378270,14160,14160,14160,14160,0
|
|
20240112,171600,432378270,14160,14160,14160,14160,0
|
|
20240112,171500,432378270,14160,14160,14160,14160,0
|
|
20240112,171400,432378270,14160,14160,14160,14160,0
|
|
20240112,171300,432378270,14160,14160,14160,14160,0
|
|
20240112,171200,432378270,14160,14160,14160,14160,0
|
|
20240112,171100,432378270,14160,14160,14160,14160,0
|
|
20240112,171000,432378270,14160,14160,14160,14160,0
|
|
20240112,170900,432378270,14160,14160,14160,14160,0
|
|
20240112,170800,432378270,14160,14160,14160,14160,0
|
|
20240112,170700,432378270,14160,14160,14160,14160,0
|
|
20240112,170600,432378270,14160,14160,14160,14160,318
|
|
20240112,170500,432378270,14160,14160,14160,14160,0
|
|
20240112,170400,432378270,14160,14160,14160,14160,0
|
|
20240112,170300,432378270,14160,14160,14160,14160,0
|
|
20240112,170200,432378270,14160,14160,14160,14160,0
|
|
20240112,170100,432378270,14160,14160,14160,14160,0
|
|
20240112,170000,432378270,14160,14160,14160,14160,0
|
|
20240112,165900,432378270,14160,14160,14160,14160,0
|
|
20240112,165800,432378270,14160,14160,14160,14160,0
|
|
20240112,165700,432378270,14160,14160,14160,14160,0
|
|
20240112,165600,432378270,14160,14160,14160,14160,0
|
|
20240112,165500,432378270,14160,14160,14160,14160,0
|
|
20240112,165400,432378270,14160,14160,14160,14160,0
|
|
20240112,165300,432378270,14160,14160,14160,14160,0
|
|
20240112,165200,432378270,14160,14160,14160,14160,0
|
|
20240112,165100,432378270,14160,14160,14160,14160,0
|
|
20240112,165000,432378270,14160,14160,14160,14160,0
|
|
20240112,164900,432378270,14160,14160,14160,14160,0
|
|
20240112,164800,432378270,14160,14160,14160,14160,0
|
|
20240112,164700,432378270,14160,14160,14160,14160,0
|
|
20240112,164600,432378270,14160,14160,14160,14160,0
|
|
20240112,164500,432378270,14160,14160,14160,14160,0
|
|
20240112,164400,432378270,14160,14160,14160,14160,0
|
|
20240112,164300,432378270,14160,14160,14160,14160,0
|
|
20240112,164200,432378270,14160,14160,14160,14160,0
|
|
20240112,164100,432378270,14160,14160,14160,14160,0
|
|
20240112,164000,432378270,14160,14160,14160,14160,0
|
|
20240112,163900,432378270,14160,14160,14160,14160,0
|
|
20240112,163800,432378270,14160,14160,14160,14160,0
|
|
20240112,163700,432378270,14160,14160,14160,14160,0
|
|
20240112,163600,432378270,14160,14160,14160,14160,318
|
|
20240112,163500,432378270,14160,14160,14160,14160,0
|
|
20240112,163400,432378270,14160,14160,14160,14160,0
|
|
20240112,163300,432378270,14160,14160,14160,14160,0
|
|
20240112,163200,432378270,14160,14160,14160,14160,0
|
|
20240112,163100,432378270,14160,14160,14160,14160,0
|
|
20240112,163000,432378270,14160,14160,14160,14160,0
|
|
20240112,162900,432378270,14160,14160,14160,14160,0
|
|
20240112,162800,432378270,14160,14160,14160,14160,0
|
|
20240112,162700,432378270,14160,14160,14160,14160,0
|
|
20240112,162600,432378270,14160,14160,14160,14160,0
|
|
20240112,162500,432378270,14160,14160,14160,14160,0
|
|
20240112,162400,432378270,14160,14160,14160,14160,0
|
|
20240112,162300,432378270,14160,14160,14160,14160,0
|
|
20240112,162200,432378270,14160,14160,14160,14160,0
|
|
20240112,162100,432378270,14160,14160,14160,14160,0
|
|
20240112,162000,432378270,14160,14160,14160,14160,0
|
|
20240112,161900,432378270,14160,14160,14160,14160,0
|
|
20240112,161800,432378270,14160,14160,14160,14160,0
|
|
20240112,161700,432378270,14160,14160,14160,14160,0
|
|
20240112,161600,432378270,14160,14160,14160,14160,0
|
|
20240112,161500,432378270,14160,14160,14160,14160,0
|
|
20240112,161400,432378270,14160,14160,14160,14160,0
|
|
20240112,161300,432378270,14160,14160,14160,14160,0
|
|
20240112,161200,432378270,14160,14160,14160,14160,0
|
|
20240112,161100,432378270,14160,14160,14160,14160,0
|
|
20240112,161000,432378270,14160,14160,14160,14160,0
|
|
20240112,160900,432378270,14160,14160,14160,14160,0
|
|
20240112,160800,432378270,14160,14160,14160,14160,0
|
|
20240112,160700,432378270,14160,14160,14160,14160,0
|
|
20240112,160600,432378270,14160,14160,14160,14160,318
|
|
20240112,160500,432378270,14160,14160,14160,14160,0
|
|
20240112,160400,432378270,14160,14160,14160,14160,0
|
|
20240112,160300,432378270,14160,14160,14160,14160,0
|
|
20240112,160200,432378270,14160,14160,14160,14160,0
|
|
20240112,160100,432378270,14160,14160,14160,14160,0
|
|
20240112,160000,432378270,14160,14160,14160,14160,0
|
|
20240112,155900,432378270,14160,14160,14160,14160,0
|
|
20240112,155800,432378270,14160,14160,14160,14160,0
|
|
20240112,155700,432378270,14160,14160,14160,14160,0
|
|
20240112,155600,432378270,14160,14160,14160,14160,0
|
|
20240112,155500,432378270,14160,14160,14160,14160,0
|
|
20240112,155400,432378270,14160,14160,14160,14160,0
|
|
20240112,155300,432378270,14160,14160,14160,14160,0
|
|
20240112,155200,432378270,14160,14160,14160,14160,0
|
|
20240112,155100,432378270,14160,14160,14160,14160,0
|
|
20240112,155000,432378270,14160,14160,14160,14160,0
|
|
20240112,154900,432378270,14160,14160,14160,14160,0
|
|
20240112,154800,432378270,14160,14160,14160,14160,0
|
|
20240112,154700,432378270,14160,14160,14160,14160,0
|
|
20240112,154600,432378270,14160,14160,14160,14160,0
|
|
20240112,154500,432378270,14160,14160,14160,14160,0
|
|
20240112,154400,432378270,14160,14160,14160,14160,0
|
|
20240112,154300,432378270,14160,14160,14160,14160,0
|
|
20240112,154200,432378270,14160,14160,14160,14160,0
|
|
20240112,154100,432378270,14160,14160,14160,14160,0
|
|
20240112,154000,432378270,14160,14160,14160,14160,0
|
|
20240112,153900,432378270,14160,14160,14160,14160,0
|
|
20240112,153800,432378270,14160,14160,14160,14160,0
|
|
20240112,153700,432378270,14160,14160,14160,14160,0
|
|
20240112,153600,432378270,14160,14160,14160,14160,318
|
|
20240112,153500,432378270,14160,14160,14160,14160,0
|
|
20240112,153400,432378270,14160,14160,14160,14160,0
|
|
20240112,153300,432378270,14160,14160,14160,14160,0
|
|
20240112,153200,432378270,14160,14160,14160,14160,0
|
|
20240112,153100,432378270,14160,14160,14160,14160,0
|
|
20240112,153000,432378270,14160,14160,14160,14160,318
|
|
20240112,152900,427875390,14030,14030,14030,14030,0
|
|
20240112,152800,427875390,14030,14030,14030,14030,0
|
|
20240112,152700,427875390,14030,14030,14030,14030,0
|
|
20240112,152600,427875390,14030,14030,14030,14030,0
|
|
20240112,152500,427875390,14030,14030,14030,14030,0
|
|
20240112,152400,427875390,14030,14030,14030,14030,0
|
|
20240112,152300,427875390,14030,14030,14030,14030,0
|
|
20240112,152200,427875390,14030,14030,14030,14030,0
|
|
20240112,152100,427875390,14030,14030,14030,14030,0
|
|
20240112,152000,427875390,14030,14030,14030,14030,0
|
|
20240112,151900,427875390,14030,14030,14040,14020,24
|
|
20240112,151800,427538530,14030,14030,14030,14020,42
|
|
20240112,151700,426949470,14050,14050,14050,14050,1
|
|
20240112,151600,426935420,14020,14020,14020,14020,0
|
|
20240112,151500,426935420,14020,14020,14020,14020,0
|
|
20240112,151400,426935420,14020,14020,14020,14020,1
|
|
20240112,151300,426921400,14020,14020,14020,14020,0
|
|
20240112,151200,426921400,14020,14020,14020,14020,0
|
|
20240112,151100,426921400,14020,14020,14020,14020,0
|
|
20240112,151000,426921400,14020,14020,14020,14020,0
|
|
20240112,150900,426921400,14020,14030,14030,14020,6
|
|
20240112,150800,426837270,14020,14020,14020,14020,0
|
|
20240112,150700,426837270,14020,14020,14020,14020,0
|
|
20240112,150600,426837270,14020,14010,14020,14010,880
|
|
20240112,150500,414500170,14020,14040,14040,14020,2964
|
|
20240112,150400,372930120,14040,14040,14040,14040,0
|
|
20240112,150300,372930120,14040,14040,14040,14040,0
|
|
20240112,150200,372930120,14040,14040,14040,14030,216
|
|
20240112,150100,369897560,14050,14050,14050,14050,1
|
|
20240112,150000,369883510,14050,14050,14050,14050,3
|
|
20240112,145900,369841360,14040,14040,14040,14040,0
|
|
20240112,145800,369841360,14040,14060,14060,14040,21
|
|
20240112,145700,369546320,14080,14030,14090,14030,324
|
|
20240112,145600,364990310,14020,14020,14020,14020,1
|
|
20240112,145500,364976290,14020,14020,14020,14020,0
|
|
20240112,145400,364976290,14020,14020,14020,14020,0
|
|
20240112,145300,364976290,14020,14020,14020,14020,5
|
|
20240112,145200,364906190,14020,14020,14020,14020,0
|
|
20240112,145100,364906190,14020,14020,14020,14020,0
|
|
20240112,145000,364906190,14020,14020,14020,14020,60
|
|
20240112,144900,364064990,14020,14020,14020,14020,0
|
|
20240112,144800,364064990,14020,14020,14020,14020,0
|
|
20240112,144700,364064990,14020,14020,14020,14020,7
|
|
20240112,144600,363966850,14010,14010,14010,14010,0
|
|
20240112,144500,363966850,14010,14010,14010,14010,0
|
|
20240112,144400,363966850,14010,14010,14010,14010,0
|
|
20240112,144300,363966850,14010,14010,14010,14010,0
|
|
20240112,144200,363966850,14010,14010,14010,14010,5
|
|
20240112,144100,363896800,14010,14010,14010,14010,5
|
|
20240112,144000,363826750,14010,14010,14010,14010,10
|
|
20240112,143900,363686650,14010,14010,14010,14010,5
|
|
20240112,143800,363616600,14010,14010,14010,14010,5
|
|
20240112,143700,363546550,14020,14010,14020,14010,6
|
|
20240112,143600,363462480,14010,14010,14010,14010,5
|
|
20240112,143500,363392430,14010,14020,14020,14010,30
|
|
20240112,143400,362971860,14010,14020,14020,14010,38
|
|
20240112,143300,362439130,14010,14010,14010,14010,5
|
|
20240112,143200,362369080,14010,14010,14010,14010,0
|
|
20240112,143100,362369080,14010,14000,14010,14000,8
|
|
20240112,143000,362257020,14000,14000,14000,14000,17
|
|
20240112,142900,362019020,14020,14020,14020,14020,0
|
|
20240112,142800,362019020,14020,14010,14020,14010,135
|
|
20240112,142700,360126640,14000,14000,14000,14000,0
|
|
20240112,142600,360126640,14000,14000,14000,14000,8
|
|
20240112,142500,360014640,14000,14000,14000,14000,1
|
|
20240112,142400,360000640,14010,14010,14010,14010,1
|
|
20240112,142300,359986630,14000,14000,14000,14000,0
|
|
20240112,142200,359986630,14000,14000,14000,14000,5
|
|
20240112,142100,359916630,14010,14010,14010,14010,43
|
|
20240112,142000,359314200,14010,14020,14020,14010,17
|
|
20240112,141900,359075940,14020,14020,14020,14020,10
|
|
20240112,141800,358935740,14040,14040,14040,14040,10
|
|
20240112,141700,358795340,14040,14040,14040,14040,0
|
|
20240112,141600,358795340,14040,14040,14040,14040,66
|
|
20240112,141500,357868700,14030,14030,14030,14030,133
|
|
20240112,141400,356002710,14020,14020,14020,14020,1
|
|
20240112,141300,355988690,14010,14010,14010,14010,0
|
|
20240112,141200,355988690,14010,14010,14010,14010,0
|
|
20240112,141100,355988690,14010,14010,14010,14010,0
|
|
20240112,141000,355988690,14010,14010,14010,14010,2
|
|
20240112,140900,355960670,14010,14010,14010,14010,0
|
|
20240112,140800,355960670,14010,14010,14010,14010,1
|
|
20240112,140700,355946660,14010,14010,14010,14010,2
|
|
20240112,140600,355918640,14000,14000,14000,14000,0
|
|
20240112,140500,355918640,14000,14010,14010,14000,143
|
|
20240112,140400,353916530,14000,14000,14000,14000,0
|
|
20240112,140300,353916530,14000,14010,14010,14000,79
|
|
20240112,140200,352810380,14030,14030,14030,14030,0
|
|
20240112,140100,352810380,14030,14030,14030,14030,178
|
|
20240112,140000,350313040,14030,14030,14030,14030,1
|
|
20240112,135900,350299010,14040,14040,14040,14040,0
|
|
20240112,135800,350299010,14040,14040,14040,14040,0
|
|
20240112,135700,350299010,14040,14040,14040,14040,0
|
|
20240112,135600,350299010,14040,14030,14040,14030,26
|
|
20240112,135500,349934220,14040,14040,14040,14040,0
|
|
20240112,135400,349934220,14040,14040,14040,14040,0
|
|
20240112,135300,349934220,14040,14050,14050,14040,20
|
|
20240112,135200,349653270,14060,14060,14060,14060,0
|
|
20240112,135100,349653270,14060,14060,14060,14060,1
|
|
20240112,135000,349639210,14050,14050,14050,14050,1
|
|
20240112,134900,349625160,14050,14050,14050,14050,29
|
|
20240112,134800,349217710,14050,14050,14050,14050,0
|
|
20240112,134700,349217710,14050,14050,14050,14050,0
|
|
20240112,134600,349217710,14050,14050,14050,14050,0
|
|
20240112,134500,349217710,14050,14050,14050,14050,0
|
|
20240112,134400,349217710,14050,14050,14050,14050,1
|
|
20240112,134300,349203660,14050,14060,14060,14050,240
|
|
20240112,134200,345831610,14060,14050,14060,14050,3
|
|
20240112,134100,345789440,14050,14060,14060,14050,36
|
|
20240112,134000,345283620,14080,14120,14120,14080,503
|
|
20240112,133900,338191320,14120,14120,14120,14120,0
|
|
20240112,133800,338191320,14120,14130,14130,14120,285
|
|
20240112,133700,334164280,14140,14160,14160,14140,604
|
|
20240112,133600,325623380,14160,14160,14160,14160,5
|
|
20240112,133500,325552580,14160,14160,14160,14160,0
|
|
20240112,133400,325552580,14160,14160,14160,14160,0
|
|
20240112,133300,325552580,14160,14170,14170,14160,13
|
|
20240112,133200,325368400,14170,14170,14170,14160,62
|
|
20240112,133100,324489880,14170,14170,14170,14170,15
|
|
20240112,133000,324277330,14180,14180,14180,14180,1
|
|
20240112,132900,324263150,14170,14170,14170,14170,0
|
|
20240112,132800,324263150,14170,14170,14170,14170,5
|
|
20240112,132700,324192300,14170,14170,14170,14170,0
|
|
20240112,132600,324192300,14170,14170,14170,14170,0
|
|
20240112,132500,324192300,14170,14170,14170,14170,20
|
|
20240112,132400,323908900,14190,14190,14190,14190,116
|
|
20240112,132300,322262860,14200,14200,14200,14200,0
|
|
20240112,132200,322262860,14200,14230,14230,14200,193
|
|
20240112,132100,319520280,14230,14230,14230,14230,0
|
|
20240112,132000,319520280,14230,14230,14230,14230,0
|
|
20240112,131900,319520280,14230,14230,14230,14230,0
|
|
20240112,131800,319520280,14230,14230,14230,14230,0
|
|
20240112,131700,319520280,14230,14230,14230,14230,0
|
|
20240112,131600,319520280,14230,14230,14230,14230,0
|
|
20240112,131500,319520280,14230,14230,14230,14230,0
|
|
20240112,131400,319520280,14230,14230,14230,14230,80
|
|
20240112,131300,318381880,14240,14240,14240,14240,2
|
|
20240112,131200,318353400,14240,14240,14240,14240,1
|
|
20240112,131100,318339160,14300,14300,14300,14300,0
|
|
20240112,131000,318339160,14300,14300,14300,14300,0
|
|
20240112,130900,318339160,14300,14300,14300,14300,0
|
|
20240112,130800,318339160,14300,14300,14300,14300,0
|
|
20240112,130700,318339160,14300,14300,14300,14300,0
|
|
20240112,130600,318339160,14300,14300,14300,14300,0
|
|
20240112,130500,318339160,14300,14300,14300,14300,0
|
|
20240112,130400,318339160,14300,14300,14300,14300,0
|
|
20240112,130300,318339160,14300,14230,14300,14230,400
|
|
20240112,130200,312623930,14210,14210,14210,14210,0
|
|
20240112,130100,312623930,14210,14210,14210,14210,0
|
|
20240112,130000,312623930,14210,14210,14210,14210,1
|
|
20240112,125900,312609720,14210,14210,14210,14210,0
|
|
20240112,125800,312609720,14210,14210,14210,14210,0
|
|
20240112,125700,312609720,14210,14210,14210,14210,0
|
|
20240112,125600,312609720,14210,14210,14210,14210,0
|
|
20240112,125500,312609720,14210,14210,14210,14210,22
|
|
20240112,125400,312297100,14210,14210,14210,14210,0
|
|
20240112,125300,312297100,14210,14210,14210,14210,0
|
|
20240112,125200,312297100,14210,14210,14210,14210,0
|
|
20240112,125100,312297100,14210,14210,14210,14210,0
|
|
20240112,125000,312297100,14210,14210,14210,14210,0
|
|
20240112,124900,312297100,14210,14210,14210,14210,0
|
|
20240112,124800,312297100,14210,14210,14210,14210,147
|
|
20240112,124700,310208230,14210,14210,14210,14210,10
|
|
20240112,124600,310066130,14210,14200,14210,14200,140
|
|
20240112,124500,308076740,14210,14210,14210,14210,0
|
|
20240112,124400,308076740,14210,14210,14210,14210,23
|
|
20240112,124300,307749910,14190,14190,14190,14190,0
|
|
20240112,124200,307749910,14190,14190,14190,14190,0
|
|
20240112,124100,307749910,14190,14190,14190,14190,0
|
|
20240112,124000,307749910,14190,14190,14190,14190,0
|
|
20240112,123900,307749910,14190,14190,14190,14190,0
|
|
20240112,123800,307749910,14190,14190,14190,14190,0
|
|
20240112,123700,307749910,14190,14190,14190,14190,0
|
|
20240112,123600,307749910,14190,14190,14190,14190,0
|
|
20240112,123500,307749910,14190,14190,14190,14190,0
|
|
20240112,123400,307749910,14190,14190,14190,14190,0
|
|
20240112,123300,307749910,14190,14190,14190,14190,0
|
|
20240112,123200,307749910,14190,14190,14190,14190,0
|
|
20240112,123100,307749910,14190,14190,14190,14190,0
|
|
20240112,123000,307749910,14190,14190,14190,14190,0
|
|
20240112,122900,307749910,14190,14190,14190,14190,11
|
|
20240112,122800,307593820,14190,14190,14190,14190,0
|
|
20240112,122700,307593820,14190,14190,14190,14190,0
|
|
20240112,122600,307593820,14190,14200,14200,14190,262
|
|
20240112,122500,303874370,14200,14200,14200,14200,21
|
|
20240112,122400,303576170,14220,14220,14220,14220,0
|
|
20240112,122300,303576170,14220,14220,14220,14220,0
|
|
20240112,122200,303576170,14220,14220,14220,14220,194
|
|
20240112,122100,300817490,14220,14220,14220,14220,1
|
|
20240112,122000,300803270,14220,14220,14220,14220,0
|
|
20240112,121900,300803270,14220,14220,14220,14220,10
|
|
20240112,121800,300661070,14220,14220,14220,14220,0
|
|
20240112,121700,300661070,14220,14220,14220,14220,0
|
|
20240112,121600,300661070,14220,14220,14220,14220,147
|
|
20240112,121500,298570730,14200,14200,14200,14200,0
|
|
20240112,121400,298570730,14200,14200,14200,14200,0
|
|
20240112,121300,298570730,14200,14200,14200,14200,0
|
|
20240112,121200,298570730,14200,14200,14200,14200,0
|
|
20240112,121100,298570730,14200,14200,14200,14200,4
|
|
20240112,121000,298513930,14200,14200,14200,14200,11
|
|
20240112,120900,298357730,14190,14190,14190,14190,0
|
|
20240112,120800,298357730,14190,14190,14190,14190,0
|
|
20240112,120700,298357730,14190,14190,14190,14190,0
|
|
20240112,120600,298357730,14190,14190,14190,14190,64
|
|
20240112,120500,297449570,14190,14190,14190,14190,0
|
|
20240112,120400,297449570,14190,14190,14190,14190,0
|
|
20240112,120300,297449570,14190,14190,14190,14190,0
|
|
20240112,120200,297449570,14190,14220,14220,14190,54
|
|
20240112,120100,296682370,14240,14240,14240,14240,0
|
|
20240112,120000,296682370,14240,14220,14240,14220,5
|
|
20240112,115900,296611250,14220,14220,14220,14220,4
|
|
20240112,115800,296554370,14220,14220,14220,14220,6
|
|
20240112,115700,296469050,14220,14240,14240,14220,6
|
|
20240112,115600,296383710,14230,14240,14240,14230,211
|
|
20240112,115500,293381170,14230,14230,14230,14230,4
|
|
20240112,115400,293324250,14230,14240,14240,14230,26
|
|
20240112,115300,292954040,14230,14230,14240,14230,8
|
|
20240112,115200,292840190,14250,14230,14250,14230,151
|
|
20240112,115100,290691410,14230,14240,14240,14230,51
|
|
20240112,115000,289965650,14240,14250,14250,14230,385
|
|
20240112,114900,284484700,14260,14260,14260,14260,31
|
|
20240112,114800,284042640,14250,14240,14250,14240,35
|
|
20240112,114700,283543950,14240,14250,14250,14240,4
|
|
20240112,114600,283486980,14240,14240,14240,14240,3
|
|
20240112,114500,283444260,14260,14260,14260,14260,2
|
|
20240112,114400,283415740,14270,14250,14270,14250,9
|
|
20240112,114300,283287460,14250,14250,14250,14250,0
|
|
20240112,114200,283287460,14250,14250,14250,14250,6
|
|
20240112,114100,283201960,14250,14250,14250,14250,3
|
|
20240112,114000,283159210,14260,14260,14260,14260,4
|
|
20240112,113900,283102170,14270,14260,14270,14260,4
|
|
20240112,113800,283045120,14260,14260,14260,14250,68
|
|
20240112,113700,282075810,14260,14260,14260,14260,64
|
|
20240112,113600,281163170,14270,14290,14290,14270,13
|
|
20240112,113500,280977520,14280,14280,14280,14280,4
|
|
20240112,113400,280920400,14280,14290,14290,14280,47
|
|
20240112,113300,280248790,14280,14280,14280,14270,266
|
|
20240112,113200,276452620,14290,14280,14290,14280,4
|
|
20240112,113100,276395490,14280,14280,14280,14280,4
|
|
20240112,113000,276338370,14290,14280,14290,14280,10
|
|
20240112,112900,276195560,14280,14290,14290,14280,204
|
|
20240112,112800,273280440,14280,14280,14280,14280,49
|
|
20240112,112700,272580720,14280,14280,14280,14280,0
|
|
20240112,112600,272580720,14280,14280,14280,14280,12
|
|
20240112,112500,272409360,14270,14270,14270,14270,0
|
|
20240112,112400,272409360,14270,14270,14270,14270,0
|
|
20240112,112300,272409360,14270,14280,14280,14270,40
|
|
20240112,112200,271838550,14290,14290,14290,14290,0
|
|
20240112,112100,271838550,14290,14290,14290,14290,0
|
|
20240112,112000,271838550,14290,14290,14290,14290,1
|
|
20240112,111900,271824260,14280,14290,14290,14280,157
|
|
20240112,111800,269582290,14300,14300,14300,14300,2
|
|
20240112,111700,269553690,14300,14300,14300,14300,0
|
|
20240112,111600,269553690,14300,14300,14300,14300,0
|
|
20240112,111500,269553690,14300,14300,14300,14300,1
|
|
20240112,111400,269539390,14300,14300,14300,14300,0
|
|
20240112,111300,269539390,14300,14300,14300,14300,7
|
|
20240112,111200,269439290,14300,14290,14300,14290,13
|
|
20240112,111100,269253510,14300,14300,14300,14300,0
|
|
20240112,111000,269253510,14300,14270,14300,14270,208
|
|
20240112,110900,266281800,14260,14240,14260,14230,219
|
|
20240112,110800,263160950,14240,14220,14240,14220,1020
|
|
20240112,110700,248656020,14210,14180,14210,14180,987
|
|
20240112,110600,234646140,14180,14180,14180,14180,6
|
|
20240112,110500,234561060,14180,14180,14180,14180,1
|
|
20240112,110400,234546880,14170,14160,14170,14140,76
|
|
20240112,110300,233470690,14170,14180,14190,14170,103
|
|
20240112,110200,232010140,14180,14180,14180,14180,0
|
|
20240112,110100,232010140,14180,14180,14180,14180,0
|
|
20240112,110000,232010140,14180,14180,14180,14180,0
|
|
20240112,105900,232010140,14180,14180,14180,14180,1
|
|
20240112,105800,231995960,14180,14180,14180,14180,10
|
|
20240112,105700,231854160,14180,14180,14180,14180,1
|
|
20240112,105600,231839980,14180,14180,14180,14170,43
|
|
20240112,105500,231230260,14170,14160,14170,14160,32
|
|
20240112,105400,230777040,14160,14160,14160,14160,4
|
|
20240112,105300,230720400,14160,14150,14160,14150,12
|
|
20240112,105200,230550560,14150,14150,14150,14150,1
|
|
20240112,105100,230536410,14150,14150,14150,14150,2
|
|
20240112,105000,230508110,14140,14140,14140,14140,0
|
|
20240112,104900,230508110,14140,14140,14140,14140,5
|
|
20240112,104800,230437410,14130,14130,14130,14130,5
|
|
20240112,104700,230366760,14130,14130,14150,14130,17
|
|
20240112,104600,230126250,14150,14120,14150,14120,67
|
|
20240112,104500,229179510,14120,14120,14120,14120,0
|
|
20240112,104400,229179510,14120,14120,14120,14120,0
|
|
20240112,104300,229179510,14120,14120,14120,14120,0
|
|
20240112,104200,229179510,14120,14110,14120,14110,13
|
|
20240112,104100,228995980,14110,14110,14110,14110,14
|
|
20240112,104000,228798440,14090,14090,14090,14090,0
|
|
20240112,103900,228798440,14090,14090,14090,14090,17
|
|
20240112,103800,228558910,14080,14070,14080,14070,275
|
|
20240112,103700,224687560,14050,14050,14050,14050,5
|
|
20240112,103600,224617310,14070,14070,14070,14070,0
|
|
20240112,103500,224617310,14070,14070,14070,14070,4
|
|
20240112,103400,224561030,14070,14070,14070,14070,5
|
|
20240112,103300,224490680,14070,14070,14070,14070,1
|
|
20240112,103200,224476610,14070,14070,14070,14070,0
|
|
20240112,103100,224476610,14070,14070,14070,14070,0
|
|
20240112,103000,224476610,14070,14070,14070,14070,0
|
|
20240112,102900,224476610,14070,14060,14070,14060,25
|
|
20240112,102800,224124940,14040,14030,14050,14030,183
|
|
20240112,102700,221557300,14030,14030,14030,14030,0
|
|
20240112,102600,221557300,14030,14030,14030,14030,0
|
|
20240112,102500,221557300,14030,14030,14030,14030,1
|
|
20240112,102400,221543270,14020,14020,14030,14000,1928
|
|
20240112,102300,194537200,14020,14020,14020,14020,258
|
|
20240112,102200,190920040,14030,14030,14030,14030,500
|
|
20240112,102100,183905040,14030,14020,14030,14020,448
|
|
20240112,102000,177623840,14030,14050,14050,14020,693
|
|
20240112,101900,167903810,14040,14030,14070,14010,1448
|
|
20240112,101800,147595880,14040,14040,14040,14040,37
|
|
20240112,101700,147076400,14040,14050,14050,14040,1689
|
|
20240112,101600,123353250,14050,14060,14080,14050,532
|
|
20240112,101500,115875010,14040,14060,14060,14020,828
|
|
20240112,101400,104252550,14060,14060,14060,14060,5
|
|
20240112,101300,104182250,14060,14040,14060,14040,174
|
|
20240112,101200,101735850,14040,14020,14040,13990,1456
|
|
20240112,101100,81332830,14030,14050,14050,14030,282
|
|
20240112,101000,77374370,14050,14040,14060,14040,339
|
|
20240112,100900,72614210,14060,14050,14060,14030,840
|
|
20240112,100800,60827710,14060,14080,14080,14060,655
|
|
20240112,100700,51617700,14090,14090,14090,14090,1
|
|
20240112,100600,51603610,14100,14100,14100,14100,350
|
|
20240112,100500,46668610,14110,14110,14110,14110,10
|
|
20240112,100400,46527510,14100,14100,14100,14100,0
|
|
20240112,100300,46527510,14100,14100,14100,14100,24
|
|
20240112,100200,46189110,14110,14110,14110,14110,0
|
|
20240112,100100,46189110,14110,14110,14110,14110,0
|
|
20240112,100000,46189110,14110,14110,14110,14110,1
|
|
20240112,095900,46175000,14110,14110,14110,14110,1
|
|
20240112,095800,46160890,14110,14110,14110,14110,0
|
|
20240112,095700,46160890,14110,14110,14110,14110,1
|
|
20240112,095600,46146780,14100,14100,14100,14100,0
|
|
20240112,095500,46146780,14100,14110,14110,14100,261
|
|
20240112,095400,42466660,14110,14110,14110,14110,0
|
|
20240112,095300,42466660,14110,14110,14110,14110,2
|
|
20240112,095200,42438440,14100,14100,14100,14100,4
|
|
20240112,095100,42382040,14100,14100,14100,14100,0
|
|
20240112,095000,42382040,14100,14100,14100,14100,0
|
|
20240112,094900,42382040,14100,14100,14100,14100,1
|
|
20240112,094800,42367940,14120,14100,14120,14080,219
|
|
20240112,094700,39276510,14090,14090,14100,14090,65
|
|
20240112,094600,38360140,14080,14080,14080,14080,1
|
|
20240112,094500,38346060,14070,14060,14070,14060,24
|
|
20240112,094400,38008610,14060,14060,14060,14060,1
|
|
20240112,094300,37994550,14050,14050,14050,14050,0
|
|
20240112,094200,37994550,14050,14020,14050,14010,410
|
|
20240112,094100,32249540,14020,14040,14040,14010,195
|
|
20240112,094000,29515560,14050,14090,14090,14050,13
|
|
20240112,093900,29332770,14090,14120,14120,14080,611
|
|
20240112,093800,20716580,14120,14130,14140,14120,11
|
|
20240112,093700,20561150,14130,14130,14130,14130,15
|
|
20240112,093600,20349200,14130,14160,14160,14130,140
|
|
20240112,093500,18369330,14160,14160,14160,14160,0
|
|
20240112,093400,18369330,14160,14160,14160,14160,1
|
|
20240112,093300,18355170,14160,14160,14160,14160,0
|
|
20240112,093200,18355170,14160,14150,14160,14150,11
|
|
20240112,093100,18199510,14150,14150,14150,14150,63
|
|
20240112,093000,17308060,14160,14160,14160,14160,0
|
|
20240112,092900,17308060,14160,14160,14160,14160,0
|
|
20240112,092800,17308060,14160,14150,14160,14150,2
|
|
20240112,092700,17279750,14160,14160,14160,14160,0
|
|
20240112,092600,17279750,14160,14160,14160,14160,1
|
|
20240112,092500,17265590,14160,14160,14160,14160,20
|
|
20240112,092400,16982390,14170,14170,14170,14170,0
|
|
20240112,092300,16982390,14170,14170,14170,14170,0
|
|
20240112,092200,16982390,14170,14170,14170,14170,75
|
|
20240112,092100,15919640,14170,14170,14170,14170,0
|
|
20240112,092000,15919640,14170,14170,14170,14170,0
|
|
20240112,091900,15919640,14170,14170,14170,14170,1
|
|
20240112,091800,15905470,14160,14140,14160,14140,113
|
|
20240112,091700,14305630,14150,14160,14160,14150,20
|
|
20240112,091600,14022620,14160,14160,14160,14160,11
|
|
20240112,091500,13866860,14160,14160,14160,14160,0
|
|
20240112,091400,13866860,14160,14160,14160,14160,0
|
|
20240112,091300,13866860,14160,14170,14170,14160,2
|
|
20240112,091200,13838530,14170,14170,14170,14170,0
|
|
20240112,091100,13838530,14170,14160,14170,14160,32
|
|
20240112,091000,13385310,14150,14140,14150,14140,27
|
|
20240112,090900,13003500,14140,14240,14240,14140,4
|
|
20240112,090800,12946820,14240,14240,14240,14240,0
|
|
20240112,090700,12946820,14240,14140,14240,14130,5
|
|
20240112,090600,12875970,14120,14210,14210,14110,29
|
|
20240112,090500,12466410,14110,14110,14110,14110,7
|
|
20240112,090400,12367640,14180,14180,14180,14180,118
|
|
20240112,090300,10694400,14110,14110,14110,14070,114
|
|
20240112,090200,9088260,14170,14080,14170,14080,172
|
|
20240112,090100,6666300,14080,14080,14080,14080,3
|
|
20240112,090000,6624060,14050,14030,14050,14030,472
|