602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195900,314468300,13250,13250,13250,13250,193
|
|
20240102,195800,314468300,13250,13250,13250,13250,0
|
|
20240102,195700,314468300,13250,13250,13250,13250,0
|
|
20240102,195600,314468300,13250,13250,13250,13250,0
|
|
20240102,195500,314468300,13250,13250,13250,13250,0
|
|
20240102,195400,314468300,13250,13250,13250,13250,0
|
|
20240102,195300,314468300,13250,13250,13250,13250,0
|
|
20240102,195200,314468300,13250,13250,13250,13250,0
|
|
20240102,195100,314468300,13250,13250,13250,13250,0
|
|
20240102,195000,314468300,13250,13250,13250,13250,0
|
|
20240102,194900,314468300,13250,13250,13250,13250,0
|
|
20240102,194800,314468300,13250,13250,13250,13250,0
|
|
20240102,194700,314468300,13250,13250,13250,13250,0
|
|
20240102,194600,314468300,13250,13250,13250,13250,0
|
|
20240102,194500,314468300,13250,13250,13250,13250,0
|
|
20240102,194400,314468300,13250,13250,13250,13250,0
|
|
20240102,194300,314468300,13250,13250,13250,13250,0
|
|
20240102,194200,314468300,13250,13250,13250,13250,0
|
|
20240102,194100,314468300,13250,13250,13250,13250,0
|
|
20240102,194000,314468300,13250,13250,13250,13250,0
|
|
20240102,193900,314468300,13250,13250,13250,13250,0
|
|
20240102,193800,314468300,13250,13250,13250,13250,0
|
|
20240102,193700,314468300,13250,13250,13250,13250,0
|
|
20240102,193600,314468300,13250,13250,13250,13250,0
|
|
20240102,193500,314468300,13250,13250,13250,13250,0
|
|
20240102,193400,314468300,13250,13250,13250,13250,0
|
|
20240102,193300,314468300,13250,13250,13250,13250,0
|
|
20240102,193200,314468300,13250,13250,13250,13250,0
|
|
20240102,193100,314468300,13250,13250,13250,13250,0
|
|
20240102,193000,314468300,13250,13250,13250,13250,0
|
|
20240102,192900,314468300,13250,13250,13250,13250,193
|
|
20240102,192800,314468300,13250,13250,13250,13250,0
|
|
20240102,192700,314468300,13250,13250,13250,13250,0
|
|
20240102,192600,314468300,13250,13250,13250,13250,0
|
|
20240102,192500,314468300,13250,13250,13250,13250,0
|
|
20240102,192400,314468300,13250,13250,13250,13250,0
|
|
20240102,192300,314468300,13250,13250,13250,13250,0
|
|
20240102,192200,314468300,13250,13250,13250,13250,0
|
|
20240102,192100,314468300,13250,13250,13250,13250,0
|
|
20240102,192000,314468300,13250,13250,13250,13250,0
|
|
20240102,191900,314468300,13250,13250,13250,13250,0
|
|
20240102,191800,314468300,13250,13250,13250,13250,0
|
|
20240102,191700,314468300,13250,13250,13250,13250,0
|
|
20240102,191600,314468300,13250,13250,13250,13250,0
|
|
20240102,191500,314468300,13250,13250,13250,13250,0
|
|
20240102,191400,314468300,13250,13250,13250,13250,0
|
|
20240102,191300,314468300,13250,13250,13250,13250,0
|
|
20240102,191200,314468300,13250,13250,13250,13250,0
|
|
20240102,191100,314468300,13250,13250,13250,13250,0
|
|
20240102,191000,314468300,13250,13250,13250,13250,0
|
|
20240102,190900,314468300,13250,13250,13250,13250,0
|
|
20240102,190800,314468300,13250,13250,13250,13250,0
|
|
20240102,190700,314468300,13250,13250,13250,13250,0
|
|
20240102,190600,314468300,13250,13250,13250,13250,0
|
|
20240102,190500,314468300,13250,13250,13250,13250,0
|
|
20240102,190400,314468300,13250,13250,13250,13250,0
|
|
20240102,190300,314468300,13250,13250,13250,13250,0
|
|
20240102,190200,314468300,13250,13250,13250,13250,0
|
|
20240102,190100,314468300,13250,13250,13250,13250,0
|
|
20240102,190000,314468300,13250,13250,13250,13250,0
|
|
20240102,185900,314468300,13250,13250,13250,13250,193
|
|
20240102,185800,314468300,13250,13250,13250,13250,0
|
|
20240102,185700,314468300,13250,13250,13250,13250,0
|
|
20240102,185600,314468300,13250,13250,13250,13250,0
|
|
20240102,185500,314468300,13250,13250,13250,13250,0
|
|
20240102,185400,314468300,13250,13250,13250,13250,0
|
|
20240102,185300,314468300,13250,13250,13250,13250,0
|
|
20240102,185200,314468300,13250,13250,13250,13250,0
|
|
20240102,185100,314468300,13250,13250,13250,13250,0
|
|
20240102,185000,314468300,13250,13250,13250,13250,0
|
|
20240102,184900,314468300,13250,13250,13250,13250,0
|
|
20240102,184800,314468300,13250,13250,13250,13250,0
|
|
20240102,184700,314468300,13250,13250,13250,13250,0
|
|
20240102,184600,314468300,13250,13250,13250,13250,0
|
|
20240102,184500,314468300,13250,13250,13250,13250,0
|
|
20240102,184400,314468300,13250,13250,13250,13250,0
|
|
20240102,184300,314468300,13250,13250,13250,13250,0
|
|
20240102,184200,314468300,13250,13250,13250,13250,0
|
|
20240102,184100,314468300,13250,13250,13250,13250,0
|
|
20240102,184000,314468300,13250,13250,13250,13250,0
|
|
20240102,183900,314468300,13250,13250,13250,13250,0
|
|
20240102,183800,314468300,13250,13250,13250,13250,0
|
|
20240102,183700,314468300,13250,13250,13250,13250,0
|
|
20240102,183600,314468300,13250,13250,13250,13250,0
|
|
20240102,183500,314468300,13250,13250,13250,13250,0
|
|
20240102,183400,314468300,13250,13250,13250,13250,0
|
|
20240102,183300,314468300,13250,13250,13250,13250,0
|
|
20240102,183200,314468300,13250,13250,13250,13250,0
|
|
20240102,183100,314468300,13250,13250,13250,13250,0
|
|
20240102,183000,314468300,13250,13250,13250,13250,0
|
|
20240102,182900,314468300,13250,13250,13250,13250,193
|
|
20240102,182800,314468300,13250,13250,13250,13250,0
|
|
20240102,182700,314468300,13250,13250,13250,13250,0
|
|
20240102,182600,314468300,13250,13250,13250,13250,0
|
|
20240102,182500,314468300,13250,13250,13250,13250,0
|
|
20240102,182400,314468300,13250,13250,13250,13250,0
|
|
20240102,182300,314468300,13250,13250,13250,13250,0
|
|
20240102,182200,314468300,13250,13250,13250,13250,0
|
|
20240102,182100,314468300,13250,13250,13250,13250,0
|
|
20240102,182000,314468300,13250,13250,13250,13250,0
|
|
20240102,181900,314468300,13250,13250,13250,13250,0
|
|
20240102,181800,314468300,13250,13250,13250,13250,0
|
|
20240102,181700,314468300,13250,13250,13250,13250,0
|
|
20240102,181600,314468300,13250,13250,13250,13250,0
|
|
20240102,181500,314468300,13250,13250,13250,13250,0
|
|
20240102,181400,314468300,13250,13250,13250,13250,0
|
|
20240102,181300,314468300,13250,13250,13250,13250,0
|
|
20240102,181200,314468300,13250,13250,13250,13250,0
|
|
20240102,181100,314468300,13250,13250,13250,13250,0
|
|
20240102,181000,314468300,13250,13250,13250,13250,0
|
|
20240102,180900,314468300,13250,13250,13250,13250,0
|
|
20240102,180800,314468300,13250,13250,13250,13250,0
|
|
20240102,180700,314468300,13250,13250,13250,13250,0
|
|
20240102,180600,314468300,13250,13250,13250,13250,0
|
|
20240102,180500,314468300,13250,13250,13250,13250,0
|
|
20240102,180400,314468300,13250,13250,13250,13250,0
|
|
20240102,180300,314468300,13250,13250,13250,13250,0
|
|
20240102,180200,314468300,13250,13250,13250,13250,0
|
|
20240102,180100,314468300,13250,13250,13250,13250,0
|
|
20240102,180000,314468300,13250,13250,13250,13250,0
|
|
20240102,175900,314468300,13250,13250,13250,13250,193
|
|
20240102,175800,314468300,13250,13250,13250,13250,0
|
|
20240102,175700,314468300,13250,13250,13250,13250,0
|
|
20240102,175600,314468300,13250,13250,13250,13250,0
|
|
20240102,175500,314468300,13250,13250,13250,13250,0
|
|
20240102,175400,314468300,13250,13250,13250,13250,0
|
|
20240102,175300,314468300,13250,13250,13250,13250,0
|
|
20240102,175200,314468300,13250,13250,13250,13250,0
|
|
20240102,175100,314468300,13250,13250,13250,13250,0
|
|
20240102,175000,314468300,13250,13250,13250,13250,0
|
|
20240102,174900,314468300,13250,13250,13250,13250,0
|
|
20240102,174800,314468300,13250,13250,13250,13250,0
|
|
20240102,174700,314468300,13250,13250,13250,13250,0
|
|
20240102,174600,314468300,13250,13250,13250,13250,0
|
|
20240102,174500,314468300,13250,13250,13250,13250,0
|
|
20240102,174400,314468300,13250,13250,13250,13250,0
|
|
20240102,174300,314468300,13250,13250,13250,13250,0
|
|
20240102,174200,314468300,13250,13250,13250,13250,0
|
|
20240102,174100,314468300,13250,13250,13250,13250,0
|
|
20240102,174000,314468300,13250,13250,13250,13250,0
|
|
20240102,173900,314468300,13250,13250,13250,13250,0
|
|
20240102,173800,314468300,13250,13250,13250,13250,0
|
|
20240102,173700,314468300,13250,13250,13250,13250,0
|
|
20240102,173600,314468300,13250,13250,13250,13250,0
|
|
20240102,173500,314468300,13250,13250,13250,13250,0
|
|
20240102,173400,314468300,13250,13250,13250,13250,0
|
|
20240102,173300,314468300,13250,13250,13250,13250,0
|
|
20240102,173200,314468300,13250,13250,13250,13250,0
|
|
20240102,173100,314468300,13250,13250,13250,13250,0
|
|
20240102,173000,314468300,13250,13250,13250,13250,0
|
|
20240102,172900,314468300,13250,13250,13250,13250,193
|
|
20240102,172800,314468300,13250,13250,13250,13250,0
|
|
20240102,172700,314468300,13250,13250,13250,13250,0
|
|
20240102,172600,314468300,13250,13250,13250,13250,0
|
|
20240102,172500,314468300,13250,13250,13250,13250,0
|
|
20240102,172400,314468300,13250,13250,13250,13250,0
|
|
20240102,172300,314468300,13250,13250,13250,13250,0
|
|
20240102,172200,314468300,13250,13250,13250,13250,0
|
|
20240102,172100,314468300,13250,13250,13250,13250,0
|
|
20240102,172000,314468300,13250,13250,13250,13250,0
|
|
20240102,171900,314468300,13250,13250,13250,13250,0
|
|
20240102,171800,314468300,13250,13250,13250,13250,0
|
|
20240102,171700,314468300,13250,13250,13250,13250,0
|
|
20240102,171600,314468300,13250,13250,13250,13250,0
|
|
20240102,171500,314468300,13250,13250,13250,13250,0
|
|
20240102,171400,314468300,13250,13250,13250,13250,0
|
|
20240102,171300,314468300,13250,13250,13250,13250,0
|
|
20240102,171200,314468300,13250,13250,13250,13250,0
|
|
20240102,171100,314468300,13250,13250,13250,13250,0
|
|
20240102,171000,314468300,13250,13250,13250,13250,0
|
|
20240102,170900,314468300,13250,13250,13250,13250,0
|
|
20240102,170800,314468300,13250,13250,13250,13250,0
|
|
20240102,170700,314468300,13250,13250,13250,13250,0
|
|
20240102,170600,314468300,13250,13250,13250,13250,0
|
|
20240102,170500,314468300,13250,13250,13250,13250,0
|
|
20240102,170400,314468300,13250,13250,13250,13250,0
|
|
20240102,170300,314468300,13250,13250,13250,13250,0
|
|
20240102,170200,314468300,13250,13250,13250,13250,0
|
|
20240102,170100,314468300,13250,13250,13250,13250,0
|
|
20240102,170000,314468300,13250,13250,13250,13250,0
|
|
20240102,165900,314468300,13250,13250,13250,13250,193
|
|
20240102,165800,314468300,13250,13250,13250,13250,0
|
|
20240102,165700,314468300,13250,13250,13250,13250,0
|
|
20240102,165600,314468300,13250,13250,13250,13250,0
|
|
20240102,165500,314468300,13250,13250,13250,13250,0
|
|
20240102,165400,314468300,13250,13250,13250,13250,0
|
|
20240102,165300,314468300,13250,13250,13250,13250,0
|
|
20240102,165200,314468300,13250,13250,13250,13250,0
|
|
20240102,165100,314468300,13250,13250,13250,13250,0
|
|
20240102,165000,314468300,13250,13250,13250,13250,0
|
|
20240102,164900,314468300,13250,13250,13250,13250,0
|
|
20240102,164800,314468300,13250,13250,13250,13250,0
|
|
20240102,164700,314468300,13250,13250,13250,13250,0
|
|
20240102,164600,314468300,13250,13250,13250,13250,0
|
|
20240102,164500,314468300,13250,13250,13250,13250,0
|
|
20240102,164400,314468300,13250,13250,13250,13250,0
|
|
20240102,164300,314468300,13250,13250,13250,13250,0
|
|
20240102,164200,314468300,13250,13250,13250,13250,0
|
|
20240102,164100,314468300,13250,13250,13250,13250,0
|
|
20240102,164000,314468300,13250,13250,13250,13250,0
|
|
20240102,163900,314468300,13250,13250,13250,13250,0
|
|
20240102,163800,314468300,13250,13250,13250,13250,0
|
|
20240102,163700,314468300,13250,13250,13250,13250,0
|
|
20240102,163600,314468300,13250,13250,13250,13250,0
|
|
20240102,163500,314468300,13250,13250,13250,13250,0
|
|
20240102,163400,314468300,13250,13250,13250,13250,0
|
|
20240102,163300,314468300,13250,13250,13250,13250,0
|
|
20240102,163200,314468300,13250,13250,13250,13250,0
|
|
20240102,163100,314468300,13250,13250,13250,13250,0
|
|
20240102,163000,314468300,13250,13250,13250,13250,0
|
|
20240102,162900,314468300,13250,13250,13250,13250,193
|
|
20240102,162800,314468300,13250,13250,13250,13250,0
|
|
20240102,162700,314468300,13250,13250,13250,13250,0
|
|
20240102,162600,314468300,13250,13250,13250,13250,0
|
|
20240102,162500,314468300,13250,13250,13250,13250,0
|
|
20240102,162400,314468300,13250,13250,13250,13250,0
|
|
20240102,162300,314468300,13250,13250,13250,13250,0
|
|
20240102,162200,314468300,13250,13250,13250,13250,0
|
|
20240102,162100,314468300,13250,13250,13250,13250,0
|
|
20240102,162000,314468300,13250,13250,13250,13250,0
|
|
20240102,161900,314468300,13250,13250,13250,13250,0
|
|
20240102,161800,314468300,13250,13250,13250,13250,0
|
|
20240102,161700,314468300,13250,13250,13250,13250,0
|
|
20240102,161600,314468300,13250,13250,13250,13250,0
|
|
20240102,161500,314468300,13250,13250,13250,13250,0
|
|
20240102,161400,314468300,13250,13250,13250,13250,0
|
|
20240102,161300,314468300,13250,13250,13250,13250,0
|
|
20240102,161200,314468300,13250,13250,13250,13250,0
|
|
20240102,161100,314468300,13250,13250,13250,13250,0
|
|
20240102,161000,314468300,13250,13250,13250,13250,0
|
|
20240102,160900,314468300,13250,13250,13250,13250,0
|
|
20240102,160800,314468300,13250,13250,13250,13250,0
|
|
20240102,160700,314468300,13250,13250,13250,13250,0
|
|
20240102,160600,314468300,13250,13250,13250,13250,0
|
|
20240102,160500,314468300,13250,13250,13250,13250,0
|
|
20240102,160400,314468300,13250,13250,13250,13250,0
|
|
20240102,160300,314468300,13250,13250,13250,13250,0
|
|
20240102,160200,314468300,13250,13250,13250,13250,0
|
|
20240102,160100,314468300,13250,13250,13250,13250,0
|
|
20240102,160000,314468300,13250,13250,13250,13250,0
|
|
20240102,155900,314468300,13250,13250,13250,13250,193
|
|
20240102,155800,314468300,13250,13250,13250,13250,0
|
|
20240102,155700,314468300,13250,13250,13250,13250,0
|
|
20240102,155600,314468300,13250,13250,13250,13250,0
|
|
20240102,155500,314468300,13250,13250,13250,13250,0
|
|
20240102,155400,314468300,13250,13250,13250,13250,0
|
|
20240102,155300,314468300,13250,13250,13250,13250,0
|
|
20240102,155200,314468300,13250,13250,13250,13250,0
|
|
20240102,155100,314468300,13250,13250,13250,13250,0
|
|
20240102,155000,314468300,13250,13250,13250,13250,0
|
|
20240102,154900,314468300,13250,13250,13250,13250,0
|
|
20240102,154800,314468300,13250,13250,13250,13250,0
|
|
20240102,154700,314468300,13250,13250,13250,13250,0
|
|
20240102,154600,314468300,13250,13250,13250,13250,0
|
|
20240102,154500,314468300,13250,13250,13250,13250,0
|
|
20240102,154400,314468300,13250,13250,13250,13250,0
|
|
20240102,154300,314468300,13250,13250,13250,13250,0
|
|
20240102,154200,314468300,13250,13250,13250,13250,0
|
|
20240102,154100,314468300,13250,13250,13250,13250,0
|
|
20240102,154000,314468300,13250,13250,13250,13250,0
|
|
20240102,153900,314468300,13250,13250,13250,13250,0
|
|
20240102,153800,314468300,13250,13250,13250,13250,0
|
|
20240102,153700,314468300,13250,13250,13250,13250,0
|
|
20240102,153600,314468300,13250,13250,13250,13250,0
|
|
20240102,153500,314468300,13250,13250,13250,13250,0
|
|
20240102,153400,314468300,13250,13250,13250,13250,0
|
|
20240102,153300,314468300,13250,13250,13250,13250,0
|
|
20240102,153200,314468300,13250,13250,13250,13250,0
|
|
20240102,153100,314468300,13250,13250,13250,13250,0
|
|
20240102,153000,314468300,13250,13250,13250,13250,193
|
|
20240102,152900,311911050,13220,13220,13220,13220,0
|
|
20240102,152800,311911050,13220,13220,13220,13220,0
|
|
20240102,152700,311911050,13220,13220,13220,13220,0
|
|
20240102,152600,311911050,13220,13220,13220,13220,0
|
|
20240102,152500,311911050,13220,13220,13220,13220,0
|
|
20240102,152400,311911050,13220,13220,13220,13220,0
|
|
20240102,152300,311911050,13220,13220,13220,13220,0
|
|
20240102,152200,311911050,13220,13220,13220,13220,0
|
|
20240102,152100,311911050,13220,13220,13220,13220,0
|
|
20240102,152000,311911050,13220,13220,13220,13220,0
|
|
20240102,151900,311911050,13220,13220,13220,13190,288
|
|
20240102,151800,308106320,13220,13220,13220,13220,10
|
|
20240102,151700,307974120,13220,13220,13220,13220,3
|
|
20240102,151600,307934460,13220,13220,13220,13200,26
|
|
20240102,151500,307591120,13190,13200,13200,13190,2
|
|
20240102,151400,307564730,13220,13220,13220,13220,1
|
|
20240102,151300,307551510,13220,13200,13220,13200,15
|
|
20240102,151200,307353390,13220,13210,13220,13210,216
|
|
20240102,151100,304499880,13200,13210,13210,13200,51
|
|
20240102,151000,303826670,13210,13190,13210,13190,13
|
|
20240102,150900,303654960,13200,13200,13200,13200,29
|
|
20240102,150800,303272160,13200,13210,13210,13200,2
|
|
20240102,150700,303245750,13210,13210,13210,13210,23
|
|
20240102,150600,302941920,13210,13210,13210,13210,28
|
|
20240102,150500,302572040,13210,13190,13210,13190,809
|
|
20240102,150400,291900880,13190,13190,13190,13190,30
|
|
20240102,150300,291505180,13190,13190,13190,13180,92
|
|
20240102,150200,290292190,13190,13210,13210,13180,681
|
|
20240102,150100,281310190,13190,13210,13210,13190,1179
|
|
20240102,150000,265748530,13210,13210,13210,13210,15
|
|
20240102,145900,265550380,13190,13210,13210,13190,21
|
|
20240102,145800,265273370,13190,13190,13210,13190,5
|
|
20240102,145700,265207380,13190,13210,13210,13190,5
|
|
20240102,145600,265141370,13210,13190,13210,13190,3
|
|
20240102,145500,265101780,13190,13190,13190,13190,1
|
|
20240102,145400,265088590,13200,13200,13200,13200,101
|
|
20240102,145300,263755390,13200,13200,13200,13200,2
|
|
20240102,145200,263728990,13200,13210,13210,13200,3
|
|
20240102,145100,263689380,13190,13190,13190,13190,2
|
|
20240102,145000,263663000,13190,13210,13210,13190,2
|
|
20240102,144900,263636600,13190,13190,13190,13190,2
|
|
20240102,144800,263610220,13190,13210,13210,13190,4
|
|
20240102,144700,263557440,13200,13210,13210,13190,6
|
|
20240102,144600,263478230,13210,13190,13210,13190,3
|
|
20240102,144500,263438640,13190,13190,13190,13190,1
|
|
20240102,144400,263425450,13190,13190,13190,13190,2
|
|
20240102,144300,263399070,13190,13190,13190,13190,2
|
|
20240102,144200,263372690,13190,13190,13210,13190,4
|
|
20240102,144100,263319910,13190,13190,13190,13190,1
|
|
20240102,144000,263306720,13210,13190,13210,13190,13
|
|
20240102,143900,263135030,13190,13190,13190,13190,2
|
|
20240102,143800,263108650,13190,13190,13190,13190,2
|
|
20240102,143700,263082270,13190,13200,13200,13190,250
|
|
20240102,143600,259782280,13200,13210,13220,13200,24
|
|
20240102,143500,259465180,13200,13200,13200,13200,2
|
|
20240102,143400,259438780,13200,13200,13200,13200,7
|
|
20240102,143300,259346380,13200,13220,13220,13200,5
|
|
20240102,143200,259280300,13220,13220,13220,13220,1
|
|
20240102,143100,259267080,13220,13220,13220,13220,5
|
|
20240102,143000,259200980,13210,13210,13210,13210,5
|
|
20240102,142900,259134930,13220,13200,13220,13200,269
|
|
20240102,142800,255583840,13200,13200,13200,13200,2
|
|
20240102,142700,255557440,13200,13200,13200,13200,7
|
|
20240102,142600,255465040,13180,13190,13190,13180,400
|
|
20240102,142500,250191150,13210,13210,13210,13210,1
|
|
20240102,142400,250177940,13210,13210,13210,13210,0
|
|
20240102,142300,250177940,13210,13210,13210,13210,2
|
|
20240102,142200,250151520,13210,13210,13210,13210,0
|
|
20240102,142100,250151520,13210,13210,13210,13210,0
|
|
20240102,142000,250151520,13210,13200,13210,13200,10
|
|
20240102,141900,250019500,13210,13210,13210,13210,0
|
|
20240102,141800,250019500,13210,13210,13210,13210,6
|
|
20240102,141700,249940240,13210,13210,13210,13210,3
|
|
20240102,141600,249900610,13210,13210,13210,13210,0
|
|
20240102,141500,249900610,13210,13210,13210,13210,0
|
|
20240102,141400,249900610,13210,13210,13210,13210,0
|
|
20240102,141300,249900610,13210,13210,13210,13210,1
|
|
20240102,141200,249887400,13210,13210,13210,13210,1
|
|
20240102,141100,249874190,13210,13210,13210,13210,1
|
|
20240102,141000,249860980,13210,13210,13210,13210,8
|
|
20240102,140900,249755300,13210,13210,13210,13210,0
|
|
20240102,140800,249755300,13210,13210,13210,13210,29
|
|
20240102,140700,249372210,13210,13210,13210,13210,2
|
|
20240102,140600,249345790,13210,13210,13210,13210,1
|
|
20240102,140500,249332580,13210,13210,13210,13210,1
|
|
20240102,140400,249319370,13210,13210,13210,13210,0
|
|
20240102,140300,249319370,13210,13210,13210,13210,1
|
|
20240102,140200,249306160,13210,13210,13210,13210,1
|
|
20240102,140100,249292950,13210,13210,13210,13210,1
|
|
20240102,140000,249279740,13210,13210,13210,13210,1
|
|
20240102,135900,249266530,13210,13210,13210,13210,0
|
|
20240102,135800,249266530,13210,13210,13210,13210,1
|
|
20240102,135700,249253320,13210,13210,13210,13210,5
|
|
20240102,135600,249187270,13210,13210,13210,13210,0
|
|
20240102,135500,249187270,13210,13210,13210,13210,1
|
|
20240102,135400,249174060,13210,13210,13210,13210,30
|
|
20240102,135300,248777760,13210,13210,13210,13210,2
|
|
20240102,135200,248751340,13210,13210,13210,13210,1
|
|
20240102,135100,248738130,13210,13210,13210,13210,0
|
|
20240102,135000,248738130,13210,13210,13210,13210,1
|
|
20240102,134900,248724920,13170,13170,13170,13170,0
|
|
20240102,134800,248724920,13170,13170,13170,13170,0
|
|
20240102,134700,248724920,13170,13170,13170,13170,0
|
|
20240102,134600,248724920,13170,13170,13170,13170,0
|
|
20240102,134500,248724920,13170,13170,13170,13170,106
|
|
20240102,134400,247328900,13170,13170,13170,13170,355
|
|
20240102,134300,242653550,13170,13170,13170,13170,2
|
|
20240102,134200,242627210,13170,13170,13170,13170,0
|
|
20240102,134100,242627210,13170,13170,13170,13170,2
|
|
20240102,134000,242600870,13170,13170,13170,13170,1
|
|
20240102,133900,242587700,13160,13160,13160,13160,5
|
|
20240102,133800,242521900,13170,13160,13170,13160,31
|
|
20240102,133700,242113930,13150,13150,13150,13140,191
|
|
20240102,133600,239602780,13150,13140,13150,13140,7
|
|
20240102,133500,239510790,13150,13150,13150,13150,0
|
|
20240102,133400,239510790,13150,13150,13150,13150,0
|
|
20240102,133300,239510790,13150,13150,13150,13150,16
|
|
20240102,133200,239300390,13140,13150,13150,13140,2
|
|
20240102,133100,239274100,13130,13130,13130,13130,0
|
|
20240102,133000,239274100,13130,13130,13130,13130,105
|
|
20240102,132900,237895450,13130,13120,13130,13120,503
|
|
20240102,132800,231291160,13120,13120,13130,13120,58
|
|
20240102,132700,230530180,13120,13120,13130,13120,129
|
|
20240102,132600,228837500,13130,13120,13130,13120,63
|
|
20240102,132500,228010830,13120,13120,13130,13120,56
|
|
20240102,132400,227276090,13120,13120,13130,13120,201
|
|
20240102,132300,224637970,13120,13130,13130,13120,54
|
|
20240102,132200,223929470,13120,13120,13130,13120,105
|
|
20240102,132100,222551380,13120,13130,13130,13120,45
|
|
20240102,132000,221960960,13130,13150,13150,13130,520
|
|
20240102,131900,215130190,13150,13170,13170,13150,644
|
|
20240102,131800,206657860,13170,13210,13210,13170,3488
|
|
20240102,131700,160655800,13200,13210,13210,13200,155
|
|
20240102,131600,158609770,13210,13210,13210,13200,1327
|
|
20240102,131500,141082250,13220,13220,13220,13220,21
|
|
20240102,131400,140804630,13220,13220,13220,13210,400
|
|
20240102,131300,135517120,13220,13220,13220,13220,0
|
|
20240102,131200,135517120,13220,13220,13220,13220,1
|
|
20240102,131100,135503900,13230,13230,13230,13230,0
|
|
20240102,131000,135503900,13230,13230,13230,13220,352
|
|
20240102,130900,130849460,13230,13230,13250,13230,255
|
|
20240102,130800,127474410,13230,13230,13230,13230,1
|
|
20240102,130700,127461180,13230,13230,13230,13230,2
|
|
20240102,130600,127434720,13230,13230,13230,13230,1
|
|
20240102,130500,127421490,13230,13240,13240,13230,6
|
|
20240102,130400,127342060,13230,13230,13230,13230,0
|
|
20240102,130300,127342060,13230,13230,13230,13230,1
|
|
20240102,130200,127328830,13230,13240,13240,13230,3
|
|
20240102,130100,127289120,13240,13240,13240,13240,0
|
|
20240102,130000,127289120,13240,13230,13240,13220,75
|
|
20240102,125900,126297340,13230,13240,13240,13230,139
|
|
20240102,125800,124457080,13230,13230,13230,13230,0
|
|
20240102,125700,124457080,13230,13230,13230,13230,0
|
|
20240102,125600,124457080,13230,13230,13230,13230,0
|
|
20240102,125500,124457080,13230,13230,13230,13230,0
|
|
20240102,125400,124457080,13230,13230,13230,13230,0
|
|
20240102,125300,124457080,13230,13230,13230,13230,0
|
|
20240102,125200,124457080,13230,13230,13230,13230,0
|
|
20240102,125100,124457080,13230,13230,13230,13230,77
|
|
20240102,125000,123438370,13230,13250,13250,13230,2
|
|
20240102,124900,123411890,13250,13250,13250,13250,6
|
|
20240102,124800,123332390,13250,13250,13250,13250,11
|
|
20240102,124700,123186640,13250,13250,13250,13250,3
|
|
20240102,124600,123146890,13250,13250,13250,13250,1
|
|
20240102,124500,123133640,13250,13250,13250,13250,1
|
|
20240102,124400,123120390,13230,13230,13230,13230,0
|
|
20240102,124300,123120390,13230,13230,13230,13230,32
|
|
20240102,124200,122697030,13230,13230,13230,13230,0
|
|
20240102,124100,122697030,13230,13230,13230,13230,19
|
|
20240102,124000,122445660,13240,13240,13240,13240,203
|
|
20240102,123900,119757940,13240,13240,13240,13240,0
|
|
20240102,123800,119757940,13240,13230,13240,13230,11
|
|
20240102,123700,119612400,13230,13230,13230,13230,2
|
|
20240102,123600,119585940,13230,13230,13230,13230,1
|
|
20240102,123500,119572710,13230,13230,13230,13230,0
|
|
20240102,123400,119572710,13230,13230,13230,13230,0
|
|
20240102,123300,119572710,13230,13230,13230,13230,0
|
|
20240102,123200,119572710,13230,13230,13230,13230,1
|
|
20240102,123100,119559480,13230,13230,13230,13230,0
|
|
20240102,123000,119559480,13230,13230,13230,13230,1
|
|
20240102,122900,119546250,13230,13230,13230,13230,1
|
|
20240102,122800,119533020,13230,13230,13230,13230,103
|
|
20240102,122700,118170330,13230,13230,13230,13230,3
|
|
20240102,122600,118130640,13230,13230,13230,13230,2
|
|
20240102,122500,118104180,13230,13230,13230,13230,1
|
|
20240102,122400,118090950,13230,13230,13230,13230,6
|
|
20240102,122300,118011570,13230,13240,13240,13230,2
|
|
20240102,122200,117985100,13240,13240,13240,13240,1
|
|
20240102,122100,117971860,13240,13240,13240,13240,1
|
|
20240102,122000,117958620,13240,13240,13240,13240,2
|
|
20240102,121900,117932140,13240,13240,13240,13240,1
|
|
20240102,121800,117918900,13240,13240,13240,13240,12
|
|
20240102,121700,117760020,13220,13240,13240,13220,147
|
|
20240102,121600,115814720,13240,13240,13240,13240,0
|
|
20240102,121500,115814720,13240,13240,13240,13240,1
|
|
20240102,121400,115801480,13240,13240,13240,13240,1
|
|
20240102,121300,115788240,13240,13240,13240,13240,2
|
|
20240102,121200,115761760,13240,13240,13240,13240,2
|
|
20240102,121100,115735280,13240,13240,13240,13240,0
|
|
20240102,121000,115735280,13240,13230,13240,13230,191
|
|
20240102,120900,113207340,13230,13230,13230,13230,1
|
|
20240102,120800,113194110,13230,13230,13230,13230,2
|
|
20240102,120700,113167650,13240,13240,13240,13240,3
|
|
20240102,120600,113127930,13240,13230,13240,13230,4
|
|
20240102,120500,113075000,13240,13240,13240,13240,0
|
|
20240102,120400,113075000,13240,13240,13240,13240,0
|
|
20240102,120300,113075000,13240,13240,13240,13240,2
|
|
20240102,120200,113048520,13240,13240,13240,13240,1
|
|
20240102,120100,113035280,13240,13240,13240,13240,0
|
|
20240102,120000,113035280,13240,13240,13240,13240,1
|
|
20240102,115900,113022040,13230,13230,13230,13230,2
|
|
20240102,115800,112995580,13240,13230,13240,13230,4
|
|
20240102,115700,112942640,13230,13230,13230,13230,100
|
|
20240102,115600,111619640,13230,13230,13230,13230,0
|
|
20240102,115500,111619640,13230,13220,13230,13220,33
|
|
20240102,115400,111183370,13220,13220,13220,13220,0
|
|
20240102,115300,111183370,13220,13220,13220,13220,0
|
|
20240102,115200,111183370,13220,13220,13220,13220,0
|
|
20240102,115100,111183370,13220,13220,13220,13220,0
|
|
20240102,115000,111183370,13220,13220,13220,13220,49
|
|
20240102,114900,110535590,13220,13240,13240,13220,666
|
|
20240102,114800,101724600,13240,13240,13240,13240,0
|
|
20240102,114700,101724600,13240,13240,13240,13240,1
|
|
20240102,114600,101711360,13250,13250,13250,13250,1
|
|
20240102,114500,101698110,13250,13250,13250,13250,7
|
|
20240102,114400,101605360,13240,13240,13240,13240,0
|
|
20240102,114300,101605360,13240,13240,13240,13240,0
|
|
20240102,114200,101605360,13240,13240,13240,13240,15
|
|
20240102,114100,101406760,13240,13240,13240,13240,0
|
|
20240102,114000,101406760,13240,13240,13240,13240,1
|
|
20240102,113900,101393520,13250,13250,13250,13250,1
|
|
20240102,113800,101380270,13250,13250,13250,13250,0
|
|
20240102,113700,101380270,13250,13250,13250,13250,5
|
|
20240102,113600,101314020,13240,13240,13240,13240,10
|
|
20240102,113500,101181620,13240,13240,13240,13240,0
|
|
20240102,113400,101181620,13240,13240,13240,13240,0
|
|
20240102,113300,101181620,13240,13240,13240,13240,3
|
|
20240102,113200,101141900,13240,13240,13240,13240,0
|
|
20240102,113100,101141900,13240,13240,13240,13240,1
|
|
20240102,113000,101128660,13250,13250,13250,13250,0
|
|
20240102,112900,101128660,13250,13250,13250,13250,0
|
|
20240102,112800,101128660,13250,13250,13250,13250,5
|
|
20240102,112700,101062410,13250,13250,13250,13250,4
|
|
20240102,112600,101009410,13230,13250,13250,13230,100
|
|
20240102,112500,99685390,13250,13250,13250,13250,0
|
|
20240102,112400,99685390,13250,13250,13250,13250,0
|
|
20240102,112300,99685390,13250,13250,13250,13250,5
|
|
20240102,112200,99619140,13250,13250,13250,13250,5
|
|
20240102,112100,99552890,13250,13250,13250,13250,0
|
|
20240102,112000,99552890,13250,13250,13250,13250,0
|
|
20240102,111900,99552890,13250,13250,13250,13250,0
|
|
20240102,111800,99552890,13250,13250,13250,13250,5
|
|
20240102,111700,99486640,13250,13250,13250,13250,0
|
|
20240102,111600,99486640,13250,13250,13250,13250,5
|
|
20240102,111500,99420390,13240,13240,13240,13240,109
|
|
20240102,111400,97977230,13230,13230,13230,13230,0
|
|
20240102,111300,97977230,13230,13230,13230,13230,0
|
|
20240102,111200,97977230,13230,13250,13250,13230,1452
|
|
20240102,111100,78750690,13260,13250,13260,13250,7
|
|
20240102,111000,78657930,13250,13250,13250,13250,10
|
|
20240102,110900,78525430,13260,13260,13260,13260,0
|
|
20240102,110800,78525430,13260,13260,13260,13260,0
|
|
20240102,110700,78525430,13260,13260,13260,13260,67
|
|
20240102,110600,77637010,13250,13250,13250,13250,0
|
|
20240102,110500,77637010,13250,13250,13250,13250,4
|
|
20240102,110400,77584010,13240,13240,13240,13240,26
|
|
20240102,110300,77239770,13230,13230,13230,13230,0
|
|
20240102,110200,77239770,13230,13230,13230,13230,61
|
|
20240102,110100,76432740,13230,13230,13230,13230,0
|
|
20240102,110000,76432740,13230,13220,13230,13220,201
|
|
20240102,105900,73775510,13220,13210,13220,13210,4
|
|
20240102,105800,73722660,13210,13210,13220,13210,49
|
|
20240102,105700,73074910,13210,13210,13210,13210,5
|
|
20240102,105600,73008860,13220,13210,13220,13210,55
|
|
20240102,105500,72282300,13220,13220,13220,13220,43
|
|
20240102,105400,71713840,13230,13230,13230,13210,131
|
|
20240102,105300,69981440,13230,13230,13230,13230,31
|
|
20240102,105200,69571310,13230,13230,13230,13230,9
|
|
20240102,105100,69452240,13230,13230,13230,13230,0
|
|
20240102,105000,69452240,13230,13230,13230,13230,0
|
|
20240102,104900,69452240,13230,13230,13230,13230,5
|
|
20240102,104800,69386090,13230,13230,13230,13230,5
|
|
20240102,104700,69319940,13230,13230,13230,13230,5
|
|
20240102,104600,69253790,13230,13230,13230,13230,74
|
|
20240102,104500,68274770,13230,13230,13230,13230,0
|
|
20240102,104400,68274770,13230,13230,13230,13230,1
|
|
20240102,104300,68261540,13240,13240,13240,13240,1
|
|
20240102,104200,68248300,13260,13260,13260,13260,0
|
|
20240102,104100,68248300,13260,13260,13260,13260,3
|
|
20240102,104000,68208520,13260,13260,13260,13260,1
|
|
20240102,103900,68195260,13260,13260,13260,13260,1
|
|
20240102,103800,68182000,13260,13260,13260,13260,1
|
|
20240102,103700,68168740,13260,13260,13260,13260,1
|
|
20240102,103600,68155480,13250,13250,13250,13250,0
|
|
20240102,103500,68155480,13250,13260,13260,13250,3
|
|
20240102,103400,68115720,13260,13260,13260,13260,0
|
|
20240102,103300,68115720,13260,13260,13260,13260,0
|
|
20240102,103200,68115720,13260,13250,13260,13250,2
|
|
20240102,103100,68089210,13260,13260,13260,13260,2
|
|
20240102,103000,68062690,13230,13230,13230,13230,0
|
|
20240102,102900,68062690,13230,13250,13250,13230,49
|
|
20240102,102800,67414400,13250,13230,13250,13230,472
|
|
20240102,102700,61161580,13220,13220,13220,13220,0
|
|
20240102,102600,61161580,13220,13210,13220,13210,296
|
|
20240102,102500,57249420,13210,13220,13220,13210,61
|
|
20240102,102400,56443590,13230,13230,13230,13230,3
|
|
20240102,102300,56403900,13230,13210,13230,13200,210
|
|
20240102,102200,53628930,13210,13200,13220,13200,411
|
|
20240102,102100,48199960,13220,13210,13220,13210,314
|
|
20240102,102000,44051270,13220,13220,13220,13220,404
|
|
20240102,101900,38710390,13250,13250,13250,13250,15
|
|
20240102,101800,38511640,13230,13230,13230,13230,10
|
|
20240102,101700,38379340,13230,13220,13240,13220,130
|
|
20240102,101600,36659230,13220,13240,13240,13220,413
|
|
20240102,101500,31195230,13240,13240,13240,13240,0
|
|
20240102,101400,31195230,13240,13240,13240,13240,0
|
|
20240102,101300,31195230,13240,13240,13240,13240,135
|
|
20240102,101200,29407830,13240,13240,13240,13240,1
|
|
20240102,101100,29394590,13230,13220,13230,13220,228
|
|
20240102,101000,26378230,13230,13240,13260,13230,50
|
|
20240102,100900,25716470,13240,13240,13240,13240,0
|
|
20240102,100800,25716470,13240,13240,13240,13240,10
|
|
20240102,100700,25584070,13230,13230,13230,13230,17
|
|
20240102,100600,25359160,13260,13260,13260,13260,267
|
|
20240102,100500,21818740,13270,13270,13270,13270,50
|
|
20240102,100400,21155240,13260,13260,13260,13260,10
|
|
20240102,100300,21022640,13200,13200,13200,13200,0
|
|
20240102,100200,21022640,13200,13200,13200,13200,0
|
|
20240102,100100,21022640,13200,13230,13230,13190,99
|
|
20240102,100000,19716210,13230,13280,13280,13230,1486
|