518 lines
26 KiB
CSV
518 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183500,302905910,17100,17100,17100,17100,531
|
|
20240102,183400,302905910,17100,17100,17100,17100,0
|
|
20240102,183300,302905910,17100,17100,17100,17100,0
|
|
20240102,183200,302905910,17100,17100,17100,17100,0
|
|
20240102,183100,302905910,17100,17100,17100,17100,0
|
|
20240102,183000,302905910,17100,17100,17100,17100,0
|
|
20240102,182900,302905910,17100,17100,17100,17100,0
|
|
20240102,182800,302905910,17100,17100,17100,17100,0
|
|
20240102,182700,302905910,17100,17100,17100,17100,0
|
|
20240102,182600,302905910,17100,17100,17100,17100,0
|
|
20240102,182500,302905910,17100,17100,17100,17100,0
|
|
20240102,182400,302905910,17100,17100,17100,17100,0
|
|
20240102,182300,302905910,17100,17100,17100,17100,0
|
|
20240102,182200,302905910,17100,17100,17100,17100,0
|
|
20240102,182100,302905910,17100,17100,17100,17100,0
|
|
20240102,182000,302905910,17100,17100,17100,17100,0
|
|
20240102,181900,302905910,17100,17100,17100,17100,0
|
|
20240102,181800,302905910,17100,17100,17100,17100,0
|
|
20240102,181700,302905910,17100,17100,17100,17100,0
|
|
20240102,181600,302905910,17100,17100,17100,17100,0
|
|
20240102,181500,302905910,17100,17100,17100,17100,0
|
|
20240102,181400,302905910,17100,17100,17100,17100,0
|
|
20240102,181300,302905910,17100,17100,17100,17100,0
|
|
20240102,181200,302905910,17100,17100,17100,17100,0
|
|
20240102,181100,302905910,17100,17100,17100,17100,0
|
|
20240102,181000,302905910,17100,17100,17100,17100,0
|
|
20240102,180900,302905910,17100,17100,17100,17100,0
|
|
20240102,180800,302905910,17100,17100,17100,17100,0
|
|
20240102,180700,302905910,17100,17100,17100,17100,0
|
|
20240102,180600,302905910,17100,17100,17100,17100,0
|
|
20240102,180500,302905910,17100,17100,17100,17100,531
|
|
20240102,180400,302905910,17100,17100,17100,17100,0
|
|
20240102,180300,302905910,17100,17100,17100,17100,0
|
|
20240102,180200,302905910,17100,17100,17100,17100,0
|
|
20240102,180100,302905910,17100,17100,17100,17100,0
|
|
20240102,180000,302905910,17100,17100,17100,17100,0
|
|
20240102,175900,302905910,17100,17100,17100,17100,0
|
|
20240102,175800,302905910,17100,17100,17100,17100,0
|
|
20240102,175700,302905910,17100,17100,17100,17100,0
|
|
20240102,175600,302905910,17100,17100,17100,17100,0
|
|
20240102,175500,302905910,17100,17100,17100,17100,0
|
|
20240102,175400,302905910,17100,17100,17100,17100,0
|
|
20240102,175300,302905910,17100,17100,17100,17100,0
|
|
20240102,175200,302905910,17100,17100,17100,17100,0
|
|
20240102,175100,302905910,17100,17100,17100,17100,0
|
|
20240102,175000,302905910,17100,17100,17100,17100,0
|
|
20240102,174900,302905910,17100,17100,17100,17100,0
|
|
20240102,174800,302905910,17100,17100,17100,17100,0
|
|
20240102,174700,302905910,17100,17100,17100,17100,0
|
|
20240102,174600,302905910,17100,17100,17100,17100,0
|
|
20240102,174500,302905910,17100,17100,17100,17100,0
|
|
20240102,174400,302905910,17100,17100,17100,17100,0
|
|
20240102,174300,302905910,17100,17100,17100,17100,0
|
|
20240102,174200,302905910,17100,17100,17100,17100,0
|
|
20240102,174100,302905910,17100,17100,17100,17100,0
|
|
20240102,174000,302905910,17100,17100,17100,17100,0
|
|
20240102,173900,302905910,17100,17100,17100,17100,0
|
|
20240102,173800,302905910,17100,17100,17100,17100,0
|
|
20240102,173700,302905910,17100,17100,17100,17100,0
|
|
20240102,173600,302905910,17100,17100,17100,17100,0
|
|
20240102,173500,302905910,17100,17100,17100,17100,531
|
|
20240102,173400,302905910,17100,17100,17100,17100,0
|
|
20240102,173300,302905910,17100,17100,17100,17100,0
|
|
20240102,173200,302905910,17100,17100,17100,17100,0
|
|
20240102,173100,302905910,17100,17100,17100,17100,0
|
|
20240102,173000,302905910,17100,17100,17100,17100,0
|
|
20240102,172900,302905910,17100,17100,17100,17100,0
|
|
20240102,172800,302905910,17100,17100,17100,17100,0
|
|
20240102,172700,302905910,17100,17100,17100,17100,0
|
|
20240102,172600,302905910,17100,17100,17100,17100,0
|
|
20240102,172500,302905910,17100,17100,17100,17100,0
|
|
20240102,172400,302905910,17100,17100,17100,17100,0
|
|
20240102,172300,302905910,17100,17100,17100,17100,0
|
|
20240102,172200,302905910,17100,17100,17100,17100,0
|
|
20240102,172100,302905910,17100,17100,17100,17100,0
|
|
20240102,172000,302905910,17100,17100,17100,17100,0
|
|
20240102,171900,302905910,17100,17100,17100,17100,0
|
|
20240102,171800,302905910,17100,17100,17100,17100,0
|
|
20240102,171700,302905910,17100,17100,17100,17100,0
|
|
20240102,171600,302905910,17100,17100,17100,17100,0
|
|
20240102,171500,302905910,17100,17100,17100,17100,0
|
|
20240102,171400,302905910,17100,17100,17100,17100,0
|
|
20240102,171300,302905910,17100,17100,17100,17100,0
|
|
20240102,171200,302905910,17100,17100,17100,17100,0
|
|
20240102,171100,302905910,17100,17100,17100,17100,0
|
|
20240102,171000,302905910,17100,17100,17100,17100,0
|
|
20240102,170900,302905910,17100,17100,17100,17100,0
|
|
20240102,170800,302905910,17100,17100,17100,17100,0
|
|
20240102,170700,302905910,17100,17100,17100,17100,0
|
|
20240102,170600,302905910,17100,17100,17100,17100,0
|
|
20240102,170500,302905910,17100,17100,17100,17100,531
|
|
20240102,170400,302905910,17100,17100,17100,17100,0
|
|
20240102,170300,302905910,17100,17100,17100,17100,0
|
|
20240102,170200,302905910,17100,17100,17100,17100,0
|
|
20240102,170100,302905910,17100,17100,17100,17100,0
|
|
20240102,170000,302905910,17100,17100,17100,17100,0
|
|
20240102,165900,302905910,17100,17100,17100,17100,0
|
|
20240102,165800,302905910,17100,17100,17100,17100,0
|
|
20240102,165700,302905910,17100,17100,17100,17100,0
|
|
20240102,165600,302905910,17100,17100,17100,17100,0
|
|
20240102,165500,302905910,17100,17100,17100,17100,0
|
|
20240102,165400,302905910,17100,17100,17100,17100,0
|
|
20240102,165300,302905910,17100,17100,17100,17100,0
|
|
20240102,165200,302905910,17100,17100,17100,17100,0
|
|
20240102,165100,302905910,17100,17100,17100,17100,0
|
|
20240102,165000,302905910,17100,17100,17100,17100,0
|
|
20240102,164900,302905910,17100,17100,17100,17100,0
|
|
20240102,164800,302905910,17100,17100,17100,17100,0
|
|
20240102,164700,302905910,17100,17100,17100,17100,0
|
|
20240102,164600,302905910,17100,17100,17100,17100,0
|
|
20240102,164500,302905910,17100,17100,17100,17100,0
|
|
20240102,164400,302905910,17100,17100,17100,17100,0
|
|
20240102,164300,302905910,17100,17100,17100,17100,0
|
|
20240102,164200,302905910,17100,17100,17100,17100,0
|
|
20240102,164100,302905910,17100,17100,17100,17100,0
|
|
20240102,164000,302905910,17100,17100,17100,17100,0
|
|
20240102,163900,302905910,17100,17100,17100,17100,0
|
|
20240102,163800,302905910,17100,17100,17100,17100,0
|
|
20240102,163700,302905910,17100,17100,17100,17100,0
|
|
20240102,163600,302905910,17100,17100,17100,17100,0
|
|
20240102,163500,302905910,17100,17100,17100,17100,531
|
|
20240102,163400,302905910,17100,17100,17100,17100,0
|
|
20240102,163300,302905910,17100,17100,17100,17100,0
|
|
20240102,163200,302905910,17100,17100,17100,17100,0
|
|
20240102,163100,302905910,17100,17100,17100,17100,0
|
|
20240102,163000,302905910,17100,17100,17100,17100,0
|
|
20240102,162900,302905910,17100,17100,17100,17100,0
|
|
20240102,162800,302905910,17100,17100,17100,17100,0
|
|
20240102,162700,302905910,17100,17100,17100,17100,0
|
|
20240102,162600,302905910,17100,17100,17100,17100,0
|
|
20240102,162500,302905910,17100,17100,17100,17100,0
|
|
20240102,162400,302905910,17100,17100,17100,17100,0
|
|
20240102,162300,302905910,17100,17100,17100,17100,0
|
|
20240102,162200,302905910,17100,17100,17100,17100,0
|
|
20240102,162100,302905910,17100,17100,17100,17100,0
|
|
20240102,162000,302905910,17100,17100,17100,17100,0
|
|
20240102,161900,302905910,17100,17100,17100,17100,0
|
|
20240102,161800,302905910,17100,17100,17100,17100,0
|
|
20240102,161700,302905910,17100,17100,17100,17100,0
|
|
20240102,161600,302905910,17100,17100,17100,17100,0
|
|
20240102,161500,302905910,17100,17100,17100,17100,0
|
|
20240102,161400,302905910,17100,17100,17100,17100,0
|
|
20240102,161300,302905910,17100,17100,17100,17100,0
|
|
20240102,161200,302905910,17100,17100,17100,17100,0
|
|
20240102,161100,302905910,17100,17100,17100,17100,0
|
|
20240102,161000,302905910,17100,17100,17100,17100,0
|
|
20240102,160900,302905910,17100,17100,17100,17100,0
|
|
20240102,160800,302905910,17100,17100,17100,17100,0
|
|
20240102,160700,302905910,17100,17100,17100,17100,0
|
|
20240102,160600,302905910,17100,17100,17100,17100,0
|
|
20240102,160500,302905910,17100,17100,17100,17100,531
|
|
20240102,160400,302905910,17100,17100,17100,17100,0
|
|
20240102,160300,302905910,17100,17100,17100,17100,0
|
|
20240102,160200,302905910,17100,17100,17100,17100,0
|
|
20240102,160100,302905910,17100,17100,17100,17100,0
|
|
20240102,160000,302905910,17100,17100,17100,17100,0
|
|
20240102,155900,302905910,17100,17100,17100,17100,0
|
|
20240102,155800,302905910,17100,17100,17100,17100,0
|
|
20240102,155700,302905910,17100,17100,17100,17100,0
|
|
20240102,155600,302905910,17100,17100,17100,17100,0
|
|
20240102,155500,302905910,17100,17100,17100,17100,0
|
|
20240102,155400,302905910,17100,17100,17100,17100,0
|
|
20240102,155300,302905910,17100,17100,17100,17100,0
|
|
20240102,155200,302905910,17100,17100,17100,17100,0
|
|
20240102,155100,302905910,17100,17100,17100,17100,0
|
|
20240102,155000,302905910,17100,17100,17100,17100,0
|
|
20240102,154900,302905910,17100,17100,17100,17100,0
|
|
20240102,154800,302905910,17100,17100,17100,17100,0
|
|
20240102,154700,302905910,17100,17100,17100,17100,0
|
|
20240102,154600,302905910,17100,17100,17100,17100,0
|
|
20240102,154500,302905910,17100,17100,17100,17100,0
|
|
20240102,154400,302905910,17100,17100,17100,17100,0
|
|
20240102,154300,302905910,17100,17100,17100,17100,0
|
|
20240102,154200,302905910,17100,17100,17100,17100,0
|
|
20240102,154100,302905910,17100,17100,17100,17100,0
|
|
20240102,154000,302905910,17100,17100,17100,17100,0
|
|
20240102,153900,302905910,17100,17100,17100,17100,0
|
|
20240102,153800,302905910,17100,17100,17100,17100,0
|
|
20240102,153700,302905910,17100,17100,17100,17100,0
|
|
20240102,153600,302905910,17100,17100,17100,17100,0
|
|
20240102,153500,302905910,17100,17100,17100,17100,531
|
|
20240102,153400,302905910,17100,17100,17100,17100,0
|
|
20240102,153300,302905910,17100,17100,17100,17100,0
|
|
20240102,153200,302905910,17100,17100,17100,17100,0
|
|
20240102,153100,302905910,17100,17100,17100,17100,0
|
|
20240102,153000,302905910,17100,17100,17100,17100,531
|
|
20240102,152900,293825810,17120,17120,17120,17120,0
|
|
20240102,152800,293825810,17120,17120,17120,17120,0
|
|
20240102,152700,293825810,17120,17120,17120,17120,0
|
|
20240102,152600,293825810,17120,17120,17120,17120,0
|
|
20240102,152500,293825810,17120,17120,17120,17120,0
|
|
20240102,152400,293825810,17120,17120,17120,17120,0
|
|
20240102,152300,293825810,17120,17120,17120,17120,0
|
|
20240102,152200,293825810,17120,17120,17120,17120,0
|
|
20240102,152100,293825810,17120,17120,17120,17120,0
|
|
20240102,152000,293825810,17120,17120,17120,17120,0
|
|
20240102,151900,293825810,17120,17120,17120,17120,4
|
|
20240102,151800,293757330,17120,17120,17120,17120,11
|
|
20240102,151700,293569010,17120,17120,17120,17120,11
|
|
20240102,151600,293380690,17110,17110,17110,17110,0
|
|
20240102,151500,293380690,17110,17120,17120,17110,12
|
|
20240102,151400,293175340,17120,17120,17120,17120,30
|
|
20240102,151300,292661740,17140,17120,17140,17120,73
|
|
20240102,151200,291411960,17120,17110,17120,17110,13
|
|
20240102,151100,291189520,17110,17110,17110,17110,150
|
|
20240102,151000,288623020,17110,17110,17110,17110,0
|
|
20240102,150900,288623020,17110,17110,17110,17110,1
|
|
20240102,150800,288605910,17090,17100,17100,17090,10
|
|
20240102,150700,288434940,17110,17110,17110,17110,0
|
|
20240102,150600,288434940,17110,17110,17110,17110,20
|
|
20240102,150500,288092740,17110,17110,17110,17110,10
|
|
20240102,150400,287921640,17100,17110,17110,17100,5
|
|
20240102,150300,287836130,17110,17110,17110,17110,0
|
|
20240102,150200,287836130,17110,17110,17110,17110,0
|
|
20240102,150100,287836130,17110,17110,17110,17110,0
|
|
20240102,150000,287836130,17110,17110,17110,17110,0
|
|
20240102,145900,287836130,17110,17110,17110,17110,0
|
|
20240102,145800,287836130,17110,17110,17110,17110,100
|
|
20240102,145700,286125130,17110,17110,17110,17110,1
|
|
20240102,145600,286108020,17090,17090,17090,17090,0
|
|
20240102,145500,286108020,17090,17090,17090,17090,1
|
|
20240102,145400,286090930,17110,17110,17110,17110,0
|
|
20240102,145300,286090930,17110,17110,17110,17110,1
|
|
20240102,145200,286073820,17090,17090,17090,17090,0
|
|
20240102,145100,286073820,17090,17090,17090,17090,0
|
|
20240102,145000,286073820,17090,17090,17090,17090,0
|
|
20240102,144900,286073820,17090,17090,17090,17090,1003
|
|
20240102,144800,268932550,17080,17080,17080,17080,14
|
|
20240102,144700,268693430,17080,17080,17080,17080,26
|
|
20240102,144600,268249350,17080,17080,17090,17080,280
|
|
20240102,144500,263466940,17070,17070,17070,17070,20
|
|
20240102,144400,263125540,17080,17080,17080,17080,205
|
|
20240102,144300,259624140,17080,17080,17080,17080,1
|
|
20240102,144200,259607060,17080,17080,17080,17080,100
|
|
20240102,144100,257899060,17080,17080,17080,17080,0
|
|
20240102,144000,257899060,17080,17080,17080,17080,3
|
|
20240102,143900,257847820,17070,17070,17070,17070,0
|
|
20240102,143800,257847820,17070,17070,17070,17070,236
|
|
20240102,143700,253819300,17080,17080,17080,17070,10
|
|
20240102,143600,253648550,17080,17080,17080,17080,8
|
|
20240102,143500,253511910,17080,17080,17080,17080,9
|
|
20240102,143400,253358190,17080,17080,17080,17080,0
|
|
20240102,143300,253358190,17080,17080,17080,17080,0
|
|
20240102,143200,253358190,17080,17080,17080,17080,0
|
|
20240102,143100,253358190,17080,17080,17080,17080,226
|
|
20240102,143000,249498110,17090,17100,17100,17090,19
|
|
20240102,142900,249173370,17100,17100,17100,17100,10
|
|
20240102,142800,249002370,17100,17090,17100,17090,79
|
|
20240102,142700,247652250,17090,17090,17090,17090,5
|
|
20240102,142600,247566800,17090,17090,17090,17090,14
|
|
20240102,142500,247327540,17090,17090,17090,17090,0
|
|
20240102,142400,247327540,17090,17090,17090,17090,4
|
|
20240102,142300,247259180,17080,17080,17080,17080,40
|
|
20240102,142200,246575980,17090,17090,17090,17090,71
|
|
20240102,142100,245362590,17090,17090,17090,17090,5
|
|
20240102,142000,245277140,17090,17090,17090,17090,10
|
|
20240102,141900,245106240,17090,17090,17090,17090,413
|
|
20240102,141800,238048070,17100,17100,17100,17100,31
|
|
20240102,141700,237517970,17100,17100,17100,17100,1
|
|
20240102,141600,237500870,17100,17100,17100,17100,3
|
|
20240102,141500,237449570,17100,17100,17100,17100,46
|
|
20240102,141400,236662970,17100,17100,17100,17100,5
|
|
20240102,141300,236577470,17090,17090,17090,17090,0
|
|
20240102,141200,236577470,17090,17090,17100,17090,58
|
|
20240102,141100,235586050,17090,17090,17090,17090,14
|
|
20240102,141000,235346790,17090,17090,17090,17090,15
|
|
20240102,140900,235090440,17100,17100,17100,17100,0
|
|
20240102,140800,235090440,17100,17100,17100,17100,0
|
|
20240102,140700,235090440,17100,17100,17100,17100,1
|
|
20240102,140600,235073340,17100,17100,17100,17100,1
|
|
20240102,140500,235056240,17100,17100,17100,17100,1
|
|
20240102,140400,235039140,17100,17100,17100,17100,0
|
|
20240102,140300,235039140,17100,17100,17100,17100,1
|
|
20240102,140200,235022040,17090,17090,17090,17090,0
|
|
20240102,140100,235022040,17090,17090,17090,17090,0
|
|
20240102,140000,235022040,17090,17100,17100,17090,22
|
|
20240102,135900,234646040,17100,17100,17100,17100,0
|
|
20240102,135800,234646040,17100,17100,17100,17100,0
|
|
20240102,135700,234646040,17100,17100,17100,17090,102
|
|
20240102,135600,232902840,17090,17090,17090,17090,0
|
|
20240102,135500,232902840,17090,17090,17090,17090,1
|
|
20240102,135400,232885750,17090,17090,17090,17090,30
|
|
20240102,135300,232373050,17100,17100,17100,17100,0
|
|
20240102,135200,232373050,17100,17100,17100,17100,30
|
|
20240102,135100,231860050,17100,17100,17100,17100,0
|
|
20240102,135000,231860050,17100,17100,17100,17100,0
|
|
20240102,134900,231860050,17100,17100,17100,17100,1
|
|
20240102,134800,231842950,17090,17090,17090,17090,0
|
|
20240102,134700,231842950,17090,17090,17090,17090,0
|
|
20240102,134600,231842950,17090,17090,17090,17090,0
|
|
20240102,134500,231842950,17090,17090,17090,17090,18
|
|
20240102,134400,231535330,17100,17100,17100,17100,0
|
|
20240102,134300,231535330,17100,17100,17100,17100,2
|
|
20240102,134200,231501130,17090,17090,17090,17090,2
|
|
20240102,134100,231466950,17110,17110,17110,17110,3
|
|
20240102,134000,231415620,17080,17090,17120,17080,12
|
|
20240102,133900,231210610,17120,17100,17120,17100,4
|
|
20240102,133800,231142190,17080,17080,17080,17080,0
|
|
20240102,133700,231142190,17080,17080,17080,17080,203
|
|
20240102,133600,227674950,17070,17070,17070,17070,1
|
|
20240102,133500,227657880,17080,17080,17080,17080,0
|
|
20240102,133400,227657880,17080,17080,17080,17080,31
|
|
20240102,133300,227128400,17080,17080,17080,17080,0
|
|
20240102,133200,227128400,17080,17080,17080,17080,1
|
|
20240102,133100,227111320,17060,17060,17060,17060,6
|
|
20240102,133000,227008960,17060,17080,17080,17060,500
|
|
20240102,132900,218476400,17100,17100,17100,17100,0
|
|
20240102,132800,218476400,17100,17100,17100,17100,0
|
|
20240102,132700,218476400,17100,17100,17100,17100,0
|
|
20240102,132600,218476400,17100,17100,17100,17100,13
|
|
20240102,132500,218254100,17100,17100,17100,17100,51
|
|
20240102,132400,217382000,17100,17100,17100,17100,0
|
|
20240102,132300,217382000,17100,17100,17100,17100,0
|
|
20240102,132200,217382000,17100,17100,17100,17100,0
|
|
20240102,132100,217382000,17100,17100,17100,17100,0
|
|
20240102,132000,217382000,17100,17070,17100,17070,5
|
|
20240102,131900,217296580,17050,17050,17050,17050,0
|
|
20240102,131800,217296580,17050,17060,17060,17050,7
|
|
20240102,131700,217177180,17070,17070,17070,17070,13
|
|
20240102,131600,216955270,17080,17080,17080,17080,0
|
|
20240102,131500,216955270,17080,17080,17080,17080,1
|
|
20240102,131400,216938190,17100,17090,17100,17090,50
|
|
20240102,131300,216083200,17080,17090,17090,17080,2
|
|
20240102,131200,216049030,17100,17100,17100,17100,18
|
|
20240102,131100,215741230,17100,17100,17100,17100,0
|
|
20240102,131000,215741230,17100,17100,17100,17100,82
|
|
20240102,130900,214339030,17100,17100,17100,17100,30
|
|
20240102,130800,213826030,17080,17080,17080,17080,0
|
|
20240102,130700,213826030,17080,17080,17080,17080,0
|
|
20240102,130600,213826030,17080,17050,17080,17050,221
|
|
20240102,130500,210055130,17040,17040,17040,17040,0
|
|
20240102,130400,210055130,17040,17050,17050,17040,316
|
|
20240102,130300,204668830,17030,17030,17030,17030,0
|
|
20240102,130200,204668830,17030,17020,17030,17020,62
|
|
20240102,130100,203613450,17030,17030,17050,17030,264
|
|
20240102,130000,199116970,17030,17050,17050,17030,422
|
|
20240102,125900,191929070,17040,17040,17040,17040,50
|
|
20240102,125800,191077070,17050,17060,17060,17050,248
|
|
20240102,125700,186848630,17060,17060,17060,17060,28
|
|
20240102,125600,186370950,17060,17070,17070,17060,87
|
|
20240102,125500,184886250,17070,17070,17080,17070,95
|
|
20240102,125400,183264580,17080,17090,17090,17080,424
|
|
20240102,125300,176021500,17100,17110,17120,17100,401
|
|
20240102,125200,169163710,17110,17110,17110,17110,202
|
|
20240102,125100,165707490,17120,17130,17130,17120,385
|
|
20240102,125000,159114770,17140,17150,17150,17130,206
|
|
20240102,124900,155583930,17150,17140,17150,17140,2
|
|
20240102,124800,155549640,17150,17150,17150,17150,10
|
|
20240102,124700,155378140,17160,17150,17160,17150,2
|
|
20240102,124600,155343830,17150,17150,17150,17150,228
|
|
20240102,124500,151433630,17140,17140,17140,17140,1
|
|
20240102,124400,151416490,17150,17150,17150,17150,0
|
|
20240102,124300,151416490,17150,17150,17150,17150,0
|
|
20240102,124200,151416490,17150,17150,17150,17150,2
|
|
20240102,124100,151382190,17140,17140,17140,17140,1
|
|
20240102,124000,151365050,17140,17140,17140,17140,1
|
|
20240102,123900,151347910,17140,17140,17140,17140,1
|
|
20240102,123800,151330770,17140,17150,17150,17140,202
|
|
20240102,123700,147866490,17140,17140,17140,17140,0
|
|
20240102,123600,147866490,17140,17140,17140,17140,1
|
|
20240102,123500,147849350,17140,17140,17140,17140,1
|
|
20240102,123400,147832210,17140,17140,17140,17140,1
|
|
20240102,123300,147815070,17150,17160,17160,17150,427
|
|
20240102,123200,140492010,17160,17160,17160,17160,2
|
|
20240102,123100,140457690,17160,17160,17160,17160,1
|
|
20240102,123000,140440530,17160,17160,17170,17160,27
|
|
20240102,122900,139977200,17160,17160,17160,17160,2
|
|
20240102,122800,139942880,17160,17160,17170,17160,3
|
|
20240102,122700,139891390,17160,17160,17160,17160,1
|
|
20240102,122600,139874230,17160,17160,17160,17160,2
|
|
20240102,122500,139839910,17170,17160,17170,17160,71
|
|
20240102,122400,138621370,17160,17160,17160,17160,50
|
|
20240102,122300,137763370,17160,17160,17160,17160,0
|
|
20240102,122200,137763370,17160,17160,17160,17160,0
|
|
20240102,122100,137763370,17160,17160,17160,17160,100
|
|
20240102,122000,136047370,17170,17170,17170,17170,0
|
|
20240102,121900,136047370,17170,17180,17180,17170,268
|
|
20240102,121800,131445510,17180,17180,17180,17180,145
|
|
20240102,121700,128954410,17190,17190,17190,17190,0
|
|
20240102,121600,128954410,17190,17190,17190,17190,10
|
|
20240102,121500,128782510,17190,17190,17190,17190,1
|
|
20240102,121400,128765320,17190,17190,17190,17190,1
|
|
20240102,121300,128748130,17190,17190,17190,17190,1
|
|
20240102,121200,128730940,17190,17190,17190,17190,0
|
|
20240102,121100,128730940,17190,17190,17190,17190,0
|
|
20240102,121000,128730940,17190,17190,17190,17190,34
|
|
20240102,120900,128146480,17190,17190,17190,17190,0
|
|
20240102,120800,128146480,17190,17190,17190,17190,1
|
|
20240102,120700,128129290,17190,17190,17190,17190,0
|
|
20240102,120600,128129290,17190,17190,17190,17190,0
|
|
20240102,120500,128129290,17190,17190,17190,17190,1
|
|
20240102,120400,128112100,17190,17190,17190,17190,0
|
|
20240102,120300,128112100,17190,17190,17190,17190,1
|
|
20240102,120200,128094910,17190,17190,17190,17190,0
|
|
20240102,120100,128094910,17190,17190,17190,17190,0
|
|
20240102,120000,128094910,17190,17190,17190,17190,0
|
|
20240102,115900,128094910,17190,17190,17190,17190,0
|
|
20240102,115800,128094910,17190,17190,17190,17190,2
|
|
20240102,115700,128060530,17180,17180,17180,17180,0
|
|
20240102,115600,128060530,17180,17180,17180,17180,0
|
|
20240102,115500,128060530,17180,17180,17180,17180,1
|
|
20240102,115400,128043350,17200,17200,17200,17200,0
|
|
20240102,115300,128043350,17200,17200,17200,17200,0
|
|
20240102,115200,128043350,17200,17200,17200,17200,0
|
|
20240102,115100,128043350,17200,17200,17200,17200,0
|
|
20240102,115000,128043350,17200,17200,17200,17200,0
|
|
20240102,114900,128043350,17200,17200,17200,17200,0
|
|
20240102,114800,128043350,17200,17200,17200,17200,0
|
|
20240102,114700,128043350,17200,17200,17200,17200,0
|
|
20240102,114600,128043350,17200,17200,17200,17200,0
|
|
20240102,114500,128043350,17200,17200,17200,17200,0
|
|
20240102,114400,128043350,17200,17200,17200,17200,0
|
|
20240102,114300,128043350,17200,17200,17200,17200,0
|
|
20240102,114200,128043350,17200,17200,17200,17200,0
|
|
20240102,114100,128043350,17200,17200,17200,17200,0
|
|
20240102,114000,128043350,17200,17200,17200,17200,0
|
|
20240102,113900,128043350,17200,17200,17200,17200,0
|
|
20240102,113800,128043350,17200,17200,17200,17200,3
|
|
20240102,113700,127991750,17200,17200,17200,17200,0
|
|
20240102,113600,127991750,17200,17200,17200,17200,0
|
|
20240102,113500,127991750,17200,17200,17200,17200,0
|
|
20240102,113400,127991750,17200,17200,17200,17200,0
|
|
20240102,113300,127991750,17200,17200,17200,17200,733
|
|
20240102,113200,115384150,17200,17200,17200,17200,243
|
|
20240102,113100,111204550,17200,17200,17200,17200,0
|
|
20240102,113000,111204550,17200,17200,17200,17200,0
|
|
20240102,112900,111204550,17200,17200,17200,17200,120
|
|
20240102,112800,109140550,17200,17200,17200,17200,0
|
|
20240102,112700,109140550,17200,17200,17200,17200,0
|
|
20240102,112600,109140550,17200,17200,17200,17200,1
|
|
20240102,112500,109123350,17190,17190,17190,17190,0
|
|
20240102,112400,109123350,17190,17190,17190,17190,0
|
|
20240102,112300,109123350,17190,17190,17190,17190,0
|
|
20240102,112200,109123350,17190,17190,17190,17190,0
|
|
20240102,112100,109123350,17190,17190,17190,17190,0
|
|
20240102,112000,109123350,17190,17190,17190,17190,0
|
|
20240102,111900,109123350,17190,17190,17190,17190,10
|
|
20240102,111800,108951450,17200,17200,17200,17200,0
|
|
20240102,111700,108951450,17200,17200,17200,17200,0
|
|
20240102,111600,108951450,17200,17200,17200,17200,1
|
|
20240102,111500,108934250,17190,17190,17190,17190,308
|
|
20240102,111400,103639730,17190,17190,17190,17190,0
|
|
20240102,111300,103639730,17190,17190,17190,17190,1
|
|
20240102,111200,103622540,17190,17190,17190,17190,0
|
|
20240102,111100,103622540,17190,17190,17190,17190,0
|
|
20240102,111000,103622540,17190,17190,17190,17190,1
|
|
20240102,110900,103605350,17190,17190,17190,17190,0
|
|
20240102,110800,103605350,17190,17180,17190,17170,13
|
|
20240102,110700,103382100,17160,17160,17160,17160,33
|
|
20240102,110600,102815820,17190,17170,17190,17170,50
|
|
20240102,110500,101957050,17170,17170,17170,17170,0
|
|
20240102,110400,101957050,17170,17160,17170,17160,129
|
|
20240102,110300,99743390,17170,17170,17170,17170,0
|
|
20240102,110200,99743390,17170,17170,17180,17170,11
|
|
20240102,110100,99554510,17180,17170,17180,17170,32
|
|
20240102,110000,99005060,17160,17160,17160,17160,2
|
|
20240102,105900,98970740,17170,17170,17170,17170,0
|
|
20240102,105800,98970740,17170,17170,17170,17170,46
|
|
20240102,105700,98180920,17190,17160,17190,17160,245
|
|
20240102,105600,93974270,17160,17160,17160,17160,2
|
|
20240102,105500,93939950,17170,17170,17170,17170,51
|
|
20240102,105400,93064280,17170,17170,17170,17170,72
|
|
20240102,105300,91828040,17160,17160,17160,17160,166
|
|
20240102,105200,88979480,17170,17170,17170,17170,135
|
|
20240102,105100,86661530,17170,17170,17170,17170,4
|
|
20240102,105000,86592850,17170,17170,17170,17170,0
|
|
20240102,104900,86592850,17170,17170,17170,17170,2
|
|
20240102,104800,86558510,17180,17180,17180,17180,13
|
|
20240102,104700,86335170,17190,17190,17190,17190,3
|
|
20240102,104600,86283600,17190,17190,17190,17190,2
|
|
20240102,104500,86249220,17200,17200,17200,17200,130
|
|
20240102,104400,84013220,17240,17240,17240,17240,2
|
|
20240102,104300,83978740,17240,17240,17240,17240,26
|
|
20240102,104200,83530500,17220,17220,17220,17220,254
|
|
20240102,104100,79156620,17240,17230,17240,17230,2
|
|
20240102,104000,79122150,17220,17220,17220,17220,18
|
|
20240102,103900,78812190,17200,17200,17200,17200,16
|
|
20240102,103800,78536990,17170,17170,17170,17170,15
|
|
20240102,103700,78279440,17200,17180,17200,17180,80
|
|
20240102,103600,76904810,17190,17190,17190,17190,1
|
|
20240102,103500,76887620,17200,17200,17200,17200,1
|
|
20240102,103400,76870420,17210,17210,17210,17210,0
|
|
20240102,103300,76870420,17210,17240,17240,17210,31
|
|
20240102,103200,76336610,17240,17240,17240,17240,0
|
|
20240102,103100,76336610,17240,17240,17240,17240,4
|
|
20240102,103000,76267650,17240,17220,17240,17220,39
|
|
20240102,102900,75595610,17230,17230,17230,17230,0
|
|
20240102,102800,75595610,17230,17240,17240,17230,31
|
|
20240102,102700,75061470,17160,17160,17160,17160,556
|
|
20240102,102600,65520510,17160,17200,17200,17160,944
|
|
20240102,102500,49300690,17200,17200,17200,17200,2
|
|
20240102,102400,49266290,17170,17170,17170,17170,0
|
|
20240102,102300,49266290,17170,17170,17170,17170,32
|
|
20240102,102200,48716850,17170,17170,17170,17170,0
|
|
20240102,102100,48716850,17170,17180,17180,17160,378
|
|
20240102,102000,42229780,17170,17170,17170,17170,0
|
|
20240102,101900,42229780,17170,17190,17190,17170,14
|
|
20240102,101800,41989240,17180,17190,17190,17180,209
|
|
20240102,101700,38396940,17180,17180,17180,17180,0
|
|
20240102,101600,38396940,17180,17180,17180,17180,17
|
|
20240102,101500,38104880,17160,17160,17160,17160,0
|
|
20240102,101400,38104880,17160,17160,17160,17160,3
|
|
20240102,101300,38053400,17160,17180,17180,17150,843
|
|
20240102,101200,23589630,17190,17190,17300,17190,68
|
|
20240102,101100,22420080,17200,17210,17210,17200,70
|
|
20240102,101000,21216030,17210,17210,17380,17210,137
|
|
20240102,100900,18856510,17210,17210,17210,17210,151
|
|
20240102,100800,16257800,17220,17220,17220,17220,2
|
|
20240102,100700,16223360,17200,17200,17200,17200,0
|
|
20240102,100600,16223360,17200,17200,17200,17200,0
|
|
20240102,100500,16223360,17200,17200,17200,17200,57
|
|
20240102,100400,15242960,17200,17200,17200,17200,100
|
|
20240102,100300,13522960,17200,17200,17200,17200,50
|
|
20240102,100200,12662960,17260,17260,17260,17260,4
|
|
20240102,100100,12593920,17260,17310,17310,17260,27
|
|
20240102,100000,12127300,17300,17300,17300,17300,701
|