687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,202400,293249130,13150,13150,13150,13150,947
|
|
20240103,202300,293249130,13150,13150,13150,13150,0
|
|
20240103,202200,293249130,13150,13150,13150,13150,0
|
|
20240103,202100,293249130,13150,13150,13150,13150,0
|
|
20240103,202000,293249130,13150,13150,13150,13150,0
|
|
20240103,201900,293249130,13150,13150,13150,13150,0
|
|
20240103,201800,293249130,13150,13150,13150,13150,0
|
|
20240103,201700,293249130,13150,13150,13150,13150,0
|
|
20240103,201600,293249130,13150,13150,13150,13150,0
|
|
20240103,201500,293249130,13150,13150,13150,13150,0
|
|
20240103,201400,293249130,13150,13150,13150,13150,0
|
|
20240103,201300,293249130,13150,13150,13150,13150,0
|
|
20240103,201200,293249130,13150,13150,13150,13150,0
|
|
20240103,201100,293249130,13150,13150,13150,13150,0
|
|
20240103,201000,293249130,13150,13150,13150,13150,0
|
|
20240103,200900,293249130,13150,13150,13150,13150,0
|
|
20240103,200800,293249130,13150,13150,13150,13150,0
|
|
20240103,200700,293249130,13150,13150,13150,13150,0
|
|
20240103,200600,293249130,13150,13150,13150,13150,0
|
|
20240103,200500,293249130,13150,13150,13150,13150,0
|
|
20240103,200400,293249130,13150,13150,13150,13150,0
|
|
20240103,200300,293249130,13150,13150,13150,13150,0
|
|
20240103,200200,293249130,13150,13150,13150,13150,0
|
|
20240103,200100,293249130,13150,13150,13150,13150,0
|
|
20240103,200000,293249130,13150,13150,13150,13150,0
|
|
20240103,195900,293249130,13150,13150,13150,13150,0
|
|
20240103,195800,293249130,13150,13150,13150,13150,0
|
|
20240103,195700,293249130,13150,13150,13150,13150,0
|
|
20240103,195600,293249130,13150,13150,13150,13150,0
|
|
20240103,195500,293249130,13150,13150,13150,13150,0
|
|
20240103,195400,293249130,13150,13150,13150,13150,947
|
|
20240103,195300,293249130,13150,13150,13150,13150,0
|
|
20240103,195200,293249130,13150,13150,13150,13150,0
|
|
20240103,195100,293249130,13150,13150,13150,13150,0
|
|
20240103,195000,293249130,13150,13150,13150,13150,0
|
|
20240103,194900,293249130,13150,13150,13150,13150,0
|
|
20240103,194800,293249130,13150,13150,13150,13150,0
|
|
20240103,194700,293249130,13150,13150,13150,13150,0
|
|
20240103,194600,293249130,13150,13150,13150,13150,0
|
|
20240103,194500,293249130,13150,13150,13150,13150,0
|
|
20240103,194400,293249130,13150,13150,13150,13150,0
|
|
20240103,194300,293249130,13150,13150,13150,13150,0
|
|
20240103,194200,293249130,13150,13150,13150,13150,0
|
|
20240103,194100,293249130,13150,13150,13150,13150,0
|
|
20240103,194000,293249130,13150,13150,13150,13150,0
|
|
20240103,193900,293249130,13150,13150,13150,13150,0
|
|
20240103,193800,293249130,13150,13150,13150,13150,0
|
|
20240103,193700,293249130,13150,13150,13150,13150,0
|
|
20240103,193600,293249130,13150,13150,13150,13150,0
|
|
20240103,193500,293249130,13150,13150,13150,13150,0
|
|
20240103,193400,293249130,13150,13150,13150,13150,0
|
|
20240103,193300,293249130,13150,13150,13150,13150,0
|
|
20240103,193200,293249130,13150,13150,13150,13150,0
|
|
20240103,193100,293249130,13150,13150,13150,13150,0
|
|
20240103,193000,293249130,13150,13150,13150,13150,0
|
|
20240103,192900,293249130,13150,13150,13150,13150,0
|
|
20240103,192800,293249130,13150,13150,13150,13150,0
|
|
20240103,192700,293249130,13150,13150,13150,13150,0
|
|
20240103,192600,293249130,13150,13150,13150,13150,0
|
|
20240103,192500,293249130,13150,13150,13150,13150,0
|
|
20240103,192400,293249130,13150,13150,13150,13150,947
|
|
20240103,192300,293249130,13150,13150,13150,13150,0
|
|
20240103,192200,293249130,13150,13150,13150,13150,0
|
|
20240103,192100,293249130,13150,13150,13150,13150,0
|
|
20240103,192000,293249130,13150,13150,13150,13150,0
|
|
20240103,191900,293249130,13150,13150,13150,13150,0
|
|
20240103,191800,293249130,13150,13150,13150,13150,0
|
|
20240103,191700,293249130,13150,13150,13150,13150,0
|
|
20240103,191600,293249130,13150,13150,13150,13150,0
|
|
20240103,191500,293249130,13150,13150,13150,13150,0
|
|
20240103,191400,293249130,13150,13150,13150,13150,0
|
|
20240103,191300,293249130,13150,13150,13150,13150,0
|
|
20240103,191200,293249130,13150,13150,13150,13150,0
|
|
20240103,191100,293249130,13150,13150,13150,13150,0
|
|
20240103,191000,293249130,13150,13150,13150,13150,0
|
|
20240103,190900,293249130,13150,13150,13150,13150,0
|
|
20240103,190800,293249130,13150,13150,13150,13150,0
|
|
20240103,190700,293249130,13150,13150,13150,13150,0
|
|
20240103,190600,293249130,13150,13150,13150,13150,0
|
|
20240103,190500,293249130,13150,13150,13150,13150,0
|
|
20240103,190400,293249130,13150,13150,13150,13150,0
|
|
20240103,190300,293249130,13150,13150,13150,13150,0
|
|
20240103,190200,293249130,13150,13150,13150,13150,0
|
|
20240103,190100,293249130,13150,13150,13150,13150,0
|
|
20240103,190000,293249130,13150,13150,13150,13150,0
|
|
20240103,185900,293249130,13150,13150,13150,13150,0
|
|
20240103,185800,293249130,13150,13150,13150,13150,0
|
|
20240103,185700,293249130,13150,13150,13150,13150,0
|
|
20240103,185600,293249130,13150,13150,13150,13150,0
|
|
20240103,185500,293249130,13150,13150,13150,13150,0
|
|
20240103,185400,293249130,13150,13150,13150,13150,947
|
|
20240103,185300,293249130,13150,13150,13150,13150,0
|
|
20240103,185200,293249130,13150,13150,13150,13150,0
|
|
20240103,185100,293249130,13150,13150,13150,13150,0
|
|
20240103,185000,293249130,13150,13150,13150,13150,0
|
|
20240103,184900,293249130,13150,13150,13150,13150,0
|
|
20240103,184800,293249130,13150,13150,13150,13150,0
|
|
20240103,184700,293249130,13150,13150,13150,13150,0
|
|
20240103,184600,293249130,13150,13150,13150,13150,0
|
|
20240103,184500,293249130,13150,13150,13150,13150,0
|
|
20240103,184400,293249130,13150,13150,13150,13150,0
|
|
20240103,184300,293249130,13150,13150,13150,13150,0
|
|
20240103,184200,293249130,13150,13150,13150,13150,0
|
|
20240103,184100,293249130,13150,13150,13150,13150,0
|
|
20240103,184000,293249130,13150,13150,13150,13150,0
|
|
20240103,183900,293249130,13150,13150,13150,13150,0
|
|
20240103,183800,293249130,13150,13150,13150,13150,0
|
|
20240103,183700,293249130,13150,13150,13150,13150,0
|
|
20240103,183600,293249130,13150,13150,13150,13150,0
|
|
20240103,183500,293249130,13150,13150,13150,13150,0
|
|
20240103,183400,293249130,13150,13150,13150,13150,0
|
|
20240103,183300,293249130,13150,13150,13150,13150,0
|
|
20240103,183200,293249130,13150,13150,13150,13150,0
|
|
20240103,183100,293249130,13150,13150,13150,13150,0
|
|
20240103,183000,293249130,13150,13150,13150,13150,0
|
|
20240103,182900,293249130,13150,13150,13150,13150,0
|
|
20240103,182800,293249130,13150,13150,13150,13150,0
|
|
20240103,182700,293249130,13150,13150,13150,13150,0
|
|
20240103,182600,293249130,13150,13150,13150,13150,0
|
|
20240103,182500,293249130,13150,13150,13150,13150,0
|
|
20240103,182400,293249130,13150,13150,13150,13150,947
|
|
20240103,182300,293249130,13150,13150,13150,13150,0
|
|
20240103,182200,293249130,13150,13150,13150,13150,0
|
|
20240103,182100,293249130,13150,13150,13150,13150,0
|
|
20240103,182000,293249130,13150,13150,13150,13150,0
|
|
20240103,181900,293249130,13150,13150,13150,13150,0
|
|
20240103,181800,293249130,13150,13150,13150,13150,0
|
|
20240103,181700,293249130,13150,13150,13150,13150,0
|
|
20240103,181600,293249130,13150,13150,13150,13150,0
|
|
20240103,181500,293249130,13150,13150,13150,13150,0
|
|
20240103,181400,293249130,13150,13150,13150,13150,0
|
|
20240103,181300,293249130,13150,13150,13150,13150,0
|
|
20240103,181200,293249130,13150,13150,13150,13150,0
|
|
20240103,181100,293249130,13150,13150,13150,13150,0
|
|
20240103,181000,293249130,13150,13150,13150,13150,0
|
|
20240103,180900,293249130,13150,13150,13150,13150,0
|
|
20240103,180800,293249130,13150,13150,13150,13150,0
|
|
20240103,180700,293249130,13150,13150,13150,13150,0
|
|
20240103,180600,293249130,13150,13150,13150,13150,0
|
|
20240103,180500,293249130,13150,13150,13150,13150,0
|
|
20240103,180400,293249130,13150,13150,13150,13150,0
|
|
20240103,180300,293249130,13150,13150,13150,13150,0
|
|
20240103,180200,293249130,13150,13150,13150,13150,0
|
|
20240103,180100,293249130,13150,13150,13150,13150,0
|
|
20240103,180000,293249130,13150,13150,13150,13150,0
|
|
20240103,175900,293249130,13150,13150,13150,13150,0
|
|
20240103,175800,293249130,13150,13150,13150,13150,0
|
|
20240103,175700,293249130,13150,13150,13150,13150,0
|
|
20240103,175600,293249130,13150,13150,13150,13150,0
|
|
20240103,175500,293249130,13150,13150,13150,13150,0
|
|
20240103,175400,293249130,13150,13150,13150,13150,947
|
|
20240103,175300,293249130,13150,13150,13150,13150,0
|
|
20240103,175200,293249130,13150,13150,13150,13150,0
|
|
20240103,175100,293249130,13150,13150,13150,13150,0
|
|
20240103,175000,293249130,13150,13150,13150,13150,0
|
|
20240103,174900,293249130,13150,13150,13150,13150,0
|
|
20240103,174800,293249130,13150,13150,13150,13150,0
|
|
20240103,174700,293249130,13150,13150,13150,13150,0
|
|
20240103,174600,293249130,13150,13150,13150,13150,0
|
|
20240103,174500,293249130,13150,13150,13150,13150,0
|
|
20240103,174400,293249130,13150,13150,13150,13150,0
|
|
20240103,174300,293249130,13150,13150,13150,13150,0
|
|
20240103,174200,293249130,13150,13150,13150,13150,0
|
|
20240103,174100,293249130,13150,13150,13150,13150,0
|
|
20240103,174000,293249130,13150,13150,13150,13150,0
|
|
20240103,173900,293249130,13150,13150,13150,13150,0
|
|
20240103,173800,293249130,13150,13150,13150,13150,0
|
|
20240103,173700,293249130,13150,13150,13150,13150,0
|
|
20240103,173600,293249130,13150,13150,13150,13150,0
|
|
20240103,173500,293249130,13150,13150,13150,13150,0
|
|
20240103,173400,293249130,13150,13150,13150,13150,0
|
|
20240103,173300,293249130,13150,13150,13150,13150,0
|
|
20240103,173200,293249130,13150,13150,13150,13150,0
|
|
20240103,173100,293249130,13150,13150,13150,13150,0
|
|
20240103,173000,293249130,13150,13150,13150,13150,0
|
|
20240103,172900,293249130,13150,13150,13150,13150,0
|
|
20240103,172800,293249130,13150,13150,13150,13150,0
|
|
20240103,172700,293249130,13150,13150,13150,13150,0
|
|
20240103,172600,293249130,13150,13150,13150,13150,0
|
|
20240103,172500,293249130,13150,13150,13150,13150,0
|
|
20240103,172400,293249130,13150,13150,13150,13150,947
|
|
20240103,172300,293249130,13150,13150,13150,13150,0
|
|
20240103,172200,293249130,13150,13150,13150,13150,0
|
|
20240103,172100,293249130,13150,13150,13150,13150,0
|
|
20240103,172000,293249130,13150,13150,13150,13150,0
|
|
20240103,171900,293249130,13150,13150,13150,13150,0
|
|
20240103,171800,293249130,13150,13150,13150,13150,0
|
|
20240103,171700,293249130,13150,13150,13150,13150,0
|
|
20240103,171600,293249130,13150,13150,13150,13150,0
|
|
20240103,171500,293249130,13150,13150,13150,13150,0
|
|
20240103,171400,293249130,13150,13150,13150,13150,0
|
|
20240103,171300,293249130,13150,13150,13150,13150,0
|
|
20240103,171200,293249130,13150,13150,13150,13150,0
|
|
20240103,171100,293249130,13150,13150,13150,13150,0
|
|
20240103,171000,293249130,13150,13150,13150,13150,0
|
|
20240103,170900,293249130,13150,13150,13150,13150,0
|
|
20240103,170800,293249130,13150,13150,13150,13150,0
|
|
20240103,170700,293249130,13150,13150,13150,13150,0
|
|
20240103,170600,293249130,13150,13150,13150,13150,0
|
|
20240103,170500,293249130,13150,13150,13150,13150,0
|
|
20240103,170400,293249130,13150,13150,13150,13150,0
|
|
20240103,170300,293249130,13150,13150,13150,13150,0
|
|
20240103,170200,293249130,13150,13150,13150,13150,0
|
|
20240103,170100,293249130,13150,13150,13150,13150,0
|
|
20240103,170000,293249130,13150,13150,13150,13150,0
|
|
20240103,165900,293249130,13150,13150,13150,13150,0
|
|
20240103,165800,293249130,13150,13150,13150,13150,0
|
|
20240103,165700,293249130,13150,13150,13150,13150,0
|
|
20240103,165600,293249130,13150,13150,13150,13150,0
|
|
20240103,165500,293249130,13150,13150,13150,13150,0
|
|
20240103,165400,293249130,13150,13150,13150,13150,947
|
|
20240103,165300,293249130,13150,13150,13150,13150,0
|
|
20240103,165200,293249130,13150,13150,13150,13150,0
|
|
20240103,165100,293249130,13150,13150,13150,13150,0
|
|
20240103,165000,293249130,13150,13150,13150,13150,0
|
|
20240103,164900,293249130,13150,13150,13150,13150,0
|
|
20240103,164800,293249130,13150,13150,13150,13150,0
|
|
20240103,164700,293249130,13150,13150,13150,13150,0
|
|
20240103,164600,293249130,13150,13150,13150,13150,0
|
|
20240103,164500,293249130,13150,13150,13150,13150,0
|
|
20240103,164400,293249130,13150,13150,13150,13150,0
|
|
20240103,164300,293249130,13150,13150,13150,13150,0
|
|
20240103,164200,293249130,13150,13150,13150,13150,0
|
|
20240103,164100,293249130,13150,13150,13150,13150,0
|
|
20240103,164000,293249130,13150,13150,13150,13150,0
|
|
20240103,163900,293249130,13150,13150,13150,13150,0
|
|
20240103,163800,293249130,13150,13150,13150,13150,0
|
|
20240103,163700,293249130,13150,13150,13150,13150,0
|
|
20240103,163600,293249130,13150,13150,13150,13150,0
|
|
20240103,163500,293249130,13150,13150,13150,13150,0
|
|
20240103,163400,293249130,13150,13150,13150,13150,0
|
|
20240103,163300,293249130,13150,13150,13150,13150,0
|
|
20240103,163200,293249130,13150,13150,13150,13150,0
|
|
20240103,163100,293249130,13150,13150,13150,13150,0
|
|
20240103,163000,293249130,13150,13150,13150,13150,0
|
|
20240103,162900,293249130,13150,13150,13150,13150,0
|
|
20240103,162800,293249130,13150,13150,13150,13150,0
|
|
20240103,162700,293249130,13150,13150,13150,13150,0
|
|
20240103,162600,293249130,13150,13150,13150,13150,0
|
|
20240103,162500,293249130,13150,13150,13150,13150,0
|
|
20240103,162400,293249130,13150,13150,13150,13150,947
|
|
20240103,162300,293249130,13150,13150,13150,13150,0
|
|
20240103,162200,293249130,13150,13150,13150,13150,0
|
|
20240103,162100,293249130,13150,13150,13150,13150,0
|
|
20240103,162000,293249130,13150,13150,13150,13150,0
|
|
20240103,161900,293249130,13150,13150,13150,13150,0
|
|
20240103,161800,293249130,13150,13150,13150,13150,0
|
|
20240103,161700,293249130,13150,13150,13150,13150,0
|
|
20240103,161600,293249130,13150,13150,13150,13150,0
|
|
20240103,161500,293249130,13150,13150,13150,13150,0
|
|
20240103,161400,293249130,13150,13150,13150,13150,0
|
|
20240103,161300,293249130,13150,13150,13150,13150,0
|
|
20240103,161200,293249130,13150,13150,13150,13150,0
|
|
20240103,161100,293249130,13150,13150,13150,13150,0
|
|
20240103,161000,293249130,13150,13150,13150,13150,0
|
|
20240103,160900,293249130,13150,13150,13150,13150,0
|
|
20240103,160800,293249130,13150,13150,13150,13150,0
|
|
20240103,160700,293249130,13150,13150,13150,13150,0
|
|
20240103,160600,293249130,13150,13150,13150,13150,0
|
|
20240103,160500,293249130,13150,13150,13150,13150,0
|
|
20240103,160400,293249130,13150,13150,13150,13150,0
|
|
20240103,160300,293249130,13150,13150,13150,13150,0
|
|
20240103,160200,293249130,13150,13150,13150,13150,0
|
|
20240103,160100,293249130,13150,13150,13150,13150,0
|
|
20240103,160000,293249130,13150,13150,13150,13150,0
|
|
20240103,155900,293249130,13150,13150,13150,13150,0
|
|
20240103,155800,293249130,13150,13150,13150,13150,0
|
|
20240103,155700,293249130,13150,13150,13150,13150,0
|
|
20240103,155600,293249130,13150,13150,13150,13150,0
|
|
20240103,155500,293249130,13150,13150,13150,13150,0
|
|
20240103,155400,293249130,13150,13150,13150,13150,947
|
|
20240103,155300,293249130,13150,13150,13150,13150,0
|
|
20240103,155200,293249130,13150,13150,13150,13150,0
|
|
20240103,155100,293249130,13150,13150,13150,13150,0
|
|
20240103,155000,293249130,13150,13150,13150,13150,0
|
|
20240103,154900,293249130,13150,13150,13150,13150,0
|
|
20240103,154800,293249130,13150,13150,13150,13150,0
|
|
20240103,154700,293249130,13150,13150,13150,13150,0
|
|
20240103,154600,293249130,13150,13150,13150,13150,0
|
|
20240103,154500,293249130,13150,13150,13150,13150,0
|
|
20240103,154400,293249130,13150,13150,13150,13150,0
|
|
20240103,154300,293249130,13150,13150,13150,13150,0
|
|
20240103,154200,293249130,13150,13150,13150,13150,0
|
|
20240103,154100,293249130,13150,13150,13150,13150,0
|
|
20240103,154000,293249130,13150,13150,13150,13150,0
|
|
20240103,153900,293249130,13150,13150,13150,13150,0
|
|
20240103,153800,293249130,13150,13150,13150,13150,0
|
|
20240103,153700,293249130,13150,13150,13150,13150,0
|
|
20240103,153600,293249130,13150,13150,13150,13150,0
|
|
20240103,153500,293249130,13150,13150,13150,13150,0
|
|
20240103,153400,293249130,13150,13150,13150,13150,0
|
|
20240103,153300,293249130,13150,13150,13150,13150,0
|
|
20240103,153200,293249130,13150,13150,13150,13150,0
|
|
20240103,153100,293249130,13150,13150,13150,13150,0
|
|
20240103,153000,293249130,13150,13150,13150,13150,947
|
|
20240103,152900,280796080,13130,13130,13130,13130,0
|
|
20240103,152800,280796080,13130,13130,13130,13130,0
|
|
20240103,152700,280796080,13130,13130,13130,13130,0
|
|
20240103,152600,280796080,13130,13130,13130,13130,0
|
|
20240103,152500,280796080,13130,13130,13130,13130,0
|
|
20240103,152400,280796080,13130,13130,13130,13130,0
|
|
20240103,152300,280796080,13130,13130,13130,13130,0
|
|
20240103,152200,280796080,13130,13130,13130,13130,0
|
|
20240103,152100,280796080,13130,13130,13130,13130,0
|
|
20240103,152000,280796080,13130,13130,13130,13130,0
|
|
20240103,151900,280796080,13130,13120,13130,13120,3
|
|
20240103,151800,280756700,13120,13100,13120,13100,132
|
|
20240103,151700,279027380,13090,13100,13100,13090,10
|
|
20240103,151600,278896420,13100,13100,13100,13100,6
|
|
20240103,151500,278817820,13100,13100,13100,13100,564
|
|
20240103,151400,271429420,13100,13100,13100,13100,0
|
|
20240103,151300,271429420,13100,13100,13100,13100,0
|
|
20240103,151200,271429420,13100,13100,13100,13100,200
|
|
20240103,151100,268809420,13100,13100,13100,13100,0
|
|
20240103,151000,268809420,13100,13110,13110,13100,200
|
|
20240103,150900,266187430,13100,13100,13100,13100,45
|
|
20240103,150800,265597930,13110,13110,13110,13110,2
|
|
20240103,150700,265571710,13110,13110,13110,13110,223
|
|
20240103,150600,262648180,13110,13110,13110,13110,39
|
|
20240103,150500,262136890,13110,13120,13120,13110,29
|
|
20240103,150400,261756470,13120,13120,13120,13110,133
|
|
20240103,150300,260012590,13120,13130,13130,13120,115
|
|
20240103,150200,258502810,13130,13140,13140,13130,64
|
|
20240103,150100,257662270,13150,13150,13150,13150,30
|
|
20240103,150000,257267770,13160,13170,13180,13160,113
|
|
20240103,145900,255779570,13180,13180,13180,13180,6
|
|
20240103,145800,255700490,13170,13170,13170,13170,2
|
|
20240103,145700,255674150,13180,13190,13190,13180,37
|
|
20240103,145600,255186130,13190,13190,13190,13180,16
|
|
20240103,145500,254975130,13190,13180,13190,13170,26
|
|
20240103,145400,254632440,13190,13200,13200,13190,117
|
|
20240103,145300,253088150,13200,13190,13200,13190,411
|
|
20240103,145200,247663010,13190,13190,13190,13190,28
|
|
20240103,145100,247293690,13190,13180,13190,13180,287
|
|
20240103,145000,243508200,13180,13170,13180,13170,568
|
|
20240103,144900,236027320,13170,13160,13170,13150,359
|
|
20240103,144800,231304800,13160,13140,13160,13140,200
|
|
20240103,144700,228674510,13150,13150,13150,13150,34
|
|
20240103,144600,228227410,13150,13100,13150,13100,16
|
|
20240103,144500,228017760,13100,13100,13100,13100,0
|
|
20240103,144400,228017760,13100,13100,13100,13100,16
|
|
20240103,144300,227808160,13100,13130,13160,13100,239
|
|
20240103,144200,224668890,13130,13130,13130,13130,9
|
|
20240103,144100,224550720,13130,13140,13140,13130,2
|
|
20240103,144000,224524450,13140,13090,13140,13090,2209
|
|
20240103,143900,195581900,13080,13080,13080,13080,10
|
|
20240103,143800,195451100,13080,13080,13080,13080,0
|
|
20240103,143700,195451100,13080,13080,13080,13080,8
|
|
20240103,143600,195346460,13080,13080,13080,13080,50
|
|
20240103,143500,194692460,13080,13080,13080,13080,0
|
|
20240103,143400,194692460,13080,13090,13090,13080,35
|
|
20240103,143300,194234460,13090,13090,13090,13090,7
|
|
20240103,143200,194142830,13090,13080,13090,13080,196
|
|
20240103,143100,191579130,13090,13090,13090,13090,0
|
|
20240103,143000,191579130,13090,13090,13090,13090,3
|
|
20240103,142900,191539860,13090,13090,13090,13090,0
|
|
20240103,142800,191539860,13090,13090,13090,13090,2
|
|
20240103,142700,191513680,13090,13090,13090,13090,0
|
|
20240103,142600,191513680,13090,13090,13090,13090,0
|
|
20240103,142500,191513680,13090,13090,13090,13090,0
|
|
20240103,142400,191513680,13090,13090,13090,13090,0
|
|
20240103,142300,191513680,13090,13090,13090,13090,1
|
|
20240103,142200,191500590,13100,13100,13100,13100,0
|
|
20240103,142100,191500590,13100,13100,13100,13100,1
|
|
20240103,142000,191487490,13080,13080,13080,13080,83
|
|
20240103,141900,190401850,13080,13080,13080,13080,1
|
|
20240103,141800,190388770,13070,13070,13070,13070,0
|
|
20240103,141700,190388770,13070,13070,13070,13070,15
|
|
20240103,141600,190192720,13070,13070,13070,13070,0
|
|
20240103,141500,190192720,13070,13070,13070,13070,49
|
|
20240103,141400,189552290,13080,13080,13080,13080,66
|
|
20240103,141300,188689010,13090,13090,13090,13090,1
|
|
20240103,141200,188675920,13090,13090,13090,13090,0
|
|
20240103,141100,188675920,13090,13090,13090,13090,0
|
|
20240103,141000,188675920,13090,13090,13090,13090,63
|
|
20240103,140900,187851250,13090,13090,13090,13090,20
|
|
20240103,140800,187589450,13090,13090,13090,13090,19
|
|
20240103,140700,187340740,13090,13090,13090,13090,0
|
|
20240103,140600,187340740,13090,13090,13090,13090,0
|
|
20240103,140500,187340740,13090,13090,13090,13090,1
|
|
20240103,140400,187327650,13070,13070,13070,13070,1
|
|
20240103,140300,187314580,13070,13070,13070,13070,11
|
|
20240103,140200,187170810,13100,13100,13100,13100,0
|
|
20240103,140100,187170810,13100,13100,13100,13100,10
|
|
20240103,140000,187039810,13100,13100,13100,13100,2
|
|
20240103,135900,187013610,13110,13110,13110,13110,43
|
|
20240103,135800,186449880,13100,13090,13100,13090,169
|
|
20240103,135700,184236570,13090,13090,13090,13090,6
|
|
20240103,135600,184158030,13100,13050,13100,13050,113
|
|
20240103,135500,182682880,13050,13050,13050,13050,0
|
|
20240103,135400,182682880,13050,13050,13050,13050,2
|
|
20240103,135300,182656780,13100,13100,13110,13100,108
|
|
20240103,135200,181241690,13100,13100,13100,13100,50
|
|
20240103,135100,180586690,13100,13050,13100,13050,1684
|
|
20240103,135000,158561490,13050,13040,13050,13040,50
|
|
20240103,134900,157909010,13050,13050,13050,13050,10
|
|
20240103,134800,157778510,13050,13050,13050,13050,0
|
|
20240103,134700,157778510,13050,13050,13050,13050,0
|
|
20240103,134600,157778510,13050,13050,13050,13050,0
|
|
20240103,134500,157778510,13050,13050,13050,13050,0
|
|
20240103,134400,157778510,13050,13050,13050,13050,0
|
|
20240103,134300,157778510,13050,13040,13050,13040,437
|
|
20240103,134200,152076220,13030,13030,13030,13030,0
|
|
20240103,134100,152076220,13030,13030,13030,13030,13
|
|
20240103,134000,151906830,13010,13010,13010,13010,0
|
|
20240103,133900,151906830,13010,13010,13010,13010,0
|
|
20240103,133800,151906830,13010,13010,13010,13010,0
|
|
20240103,133700,151906830,13010,13010,13010,13010,8
|
|
20240103,133600,151802750,13010,13010,13010,13010,0
|
|
20240103,133500,151802750,13010,13010,13010,13010,1
|
|
20240103,133400,151789740,13000,13000,13000,13000,0
|
|
20240103,133300,151789740,13000,13000,13000,13000,10
|
|
20240103,133200,151659740,13000,13000,13000,13000,20
|
|
20240103,133100,151399740,13000,13000,13000,13000,1
|
|
20240103,133000,151386740,13000,13000,13000,13000,0
|
|
20240103,132900,151386740,13000,13000,13000,13000,0
|
|
20240103,132800,151386740,13000,13000,13000,13000,8
|
|
20240103,132700,151282740,13000,13000,13000,13000,0
|
|
20240103,132600,151282740,13000,13000,13000,13000,0
|
|
20240103,132500,151282740,13000,13000,13000,13000,10
|
|
20240103,132400,151152740,13000,12980,13000,12980,522
|
|
20240103,132300,144367180,12980,12970,12980,12970,228
|
|
20240103,132200,141410010,12950,12950,12950,12950,0
|
|
20240103,132100,141410010,12950,12950,12950,12950,0
|
|
20240103,132000,141410010,12950,12950,12950,12950,0
|
|
20240103,131900,141410010,12950,12950,12950,12950,0
|
|
20240103,131800,141410010,12950,12970,12970,12950,45
|
|
20240103,131700,140827060,12970,12970,12970,12970,100
|
|
20240103,131600,139530060,12930,12930,12930,12930,0
|
|
20240103,131500,139530060,12930,12930,12930,12930,0
|
|
20240103,131400,139530060,12930,12930,12930,12930,0
|
|
20240103,131300,139530060,12930,12930,12930,12930,0
|
|
20240103,131200,139530060,12930,12930,12930,12930,0
|
|
20240103,131100,139530060,12930,12930,12930,12930,0
|
|
20240103,131000,139530060,12930,12930,12930,12930,0
|
|
20240103,130900,139530060,12930,12930,12930,12930,0
|
|
20240103,130800,139530060,12930,12930,12930,12930,0
|
|
20240103,130700,139530060,12930,12930,12930,12930,7
|
|
20240103,130600,139439550,12930,12930,12930,12930,100
|
|
20240103,130500,138146550,12930,12930,12930,12930,0
|
|
20240103,130400,138146550,12930,12930,12930,12930,0
|
|
20240103,130300,138146550,12930,12930,12930,12930,0
|
|
20240103,130200,138146550,12930,12930,12930,12930,0
|
|
20240103,130100,138146550,12930,12930,12930,12930,0
|
|
20240103,130000,138146550,12930,12930,12930,12930,2
|
|
20240103,125900,138120690,12930,12930,12930,12930,0
|
|
20240103,125800,138120690,12930,12930,12930,12930,0
|
|
20240103,125700,138120690,12930,12930,12930,12930,9
|
|
20240103,125600,138004320,12930,12930,12930,12930,40
|
|
20240103,125500,137487120,12930,12930,12930,12930,0
|
|
20240103,125400,137487120,12930,12930,12930,12930,0
|
|
20240103,125300,137487120,12930,12930,12930,12930,0
|
|
20240103,125200,137487120,12930,12930,12930,12930,30
|
|
20240103,125100,137099220,12930,12940,12940,12930,54
|
|
20240103,125000,136400980,12930,12930,12930,12930,0
|
|
20240103,124900,136400980,12930,12930,12930,12930,150
|
|
20240103,124800,134461480,12930,12930,12930,12930,11
|
|
20240103,124700,134319250,12930,12930,12930,12930,8
|
|
20240103,124600,134215810,12930,12930,12930,12930,200
|
|
20240103,124500,131629810,12930,12930,12930,12930,0
|
|
20240103,124400,131629810,12930,12930,12930,12930,0
|
|
20240103,124300,131629810,12930,12930,12930,12930,0
|
|
20240103,124200,131629810,12930,12930,12930,12930,0
|
|
20240103,124100,131629810,12930,12930,12930,12930,0
|
|
20240103,124000,131629810,12930,12930,12930,12930,0
|
|
20240103,123900,131629810,12930,12930,12930,12930,0
|
|
20240103,123800,131629810,12930,12930,12930,12930,0
|
|
20240103,123700,131629810,12930,12930,12930,12930,8
|
|
20240103,123600,131526370,12930,12930,12930,12930,0
|
|
20240103,123500,131526370,12930,12930,12930,12930,0
|
|
20240103,123400,131526370,12930,12930,12930,12930,0
|
|
20240103,123300,131526370,12930,12930,12930,12930,12
|
|
20240103,123200,131371210,12930,12930,12930,12930,0
|
|
20240103,123100,131371210,12930,12930,12930,12930,0
|
|
20240103,123000,131371210,12930,12930,12930,12930,0
|
|
20240103,122900,131371210,12930,12930,12930,12930,0
|
|
20240103,122800,131371210,12930,12930,12930,12930,0
|
|
20240103,122700,131371210,12930,12930,12930,12930,8
|
|
20240103,122600,131267770,12920,12920,12920,12920,0
|
|
20240103,122500,131267770,12920,12920,12920,12920,0
|
|
20240103,122400,131267770,12920,12920,12920,12920,0
|
|
20240103,122300,131267770,12920,12930,12930,12920,50
|
|
20240103,122200,130621760,12920,12920,12920,12920,108
|
|
20240103,122100,129226400,12920,12930,12930,12920,100
|
|
20240103,122000,127934350,12920,12920,12920,12920,0
|
|
20240103,121900,127934350,12920,12920,12920,12920,0
|
|
20240103,121800,127934350,12920,12920,12920,12920,0
|
|
20240103,121700,127934350,12920,12920,12920,12920,8
|
|
20240103,121600,127830990,12920,12920,12930,12920,165
|
|
20240103,121500,125698790,12920,12920,12920,12920,0
|
|
20240103,121400,125698790,12920,12920,12920,12920,0
|
|
20240103,121300,125698790,12920,12920,12920,12920,0
|
|
20240103,121200,125698790,12920,12920,12920,12920,0
|
|
20240103,121100,125698790,12920,12920,12920,12920,0
|
|
20240103,121000,125698790,12920,12920,12920,12920,0
|
|
20240103,120900,125698790,12920,12920,12920,12920,1534
|
|
20240103,120800,105879510,12920,12920,12920,12920,50
|
|
20240103,120700,105233510,12920,12920,12920,12920,294
|
|
20240103,120600,101435030,12910,12910,12910,12910,0
|
|
20240103,120500,101435030,12910,12910,12910,12910,0
|
|
20240103,120400,101435030,12910,12910,12910,12910,97
|
|
20240103,120300,100182760,12920,12920,12920,12920,50
|
|
20240103,120200,99536760,12920,12920,12920,12920,0
|
|
20240103,120100,99536760,12920,12920,12920,12920,0
|
|
20240103,120000,99536760,12920,12920,12920,12920,172
|
|
20240103,115900,97314520,12940,12930,12940,12920,29
|
|
20240103,115800,96939540,12930,12930,12930,12930,0
|
|
20240103,115700,96939540,12930,12930,12930,12930,8
|
|
20240103,115600,96836100,12930,12930,12930,12930,0
|
|
20240103,115500,96836100,12930,12930,12930,12930,0
|
|
20240103,115400,96836100,12930,12930,12930,12930,2
|
|
20240103,115300,96810240,12940,12940,12940,12940,0
|
|
20240103,115200,96810240,12940,12940,12940,12940,0
|
|
20240103,115100,96810240,12940,12920,12940,12920,6
|
|
20240103,115000,96732700,12930,12940,12940,12920,401
|
|
20240103,114900,91549490,12940,12940,12940,12940,1
|
|
20240103,114800,91536550,12940,12940,12940,12940,0
|
|
20240103,114700,91536550,12940,12940,12940,12940,16
|
|
20240103,114600,91329510,12940,12950,12950,12940,7
|
|
20240103,114500,91238880,12970,12970,12970,12970,0
|
|
20240103,114400,91238880,12970,12970,12970,12970,0
|
|
20240103,114300,91238880,12970,12970,12970,12970,1
|
|
20240103,114200,91225910,12980,12980,12980,12980,1
|
|
20240103,114100,91212930,12980,12980,12980,12980,0
|
|
20240103,114000,91212930,12980,12980,12980,12980,4
|
|
20240103,113900,91161010,12980,12980,12980,12980,2
|
|
20240103,113800,91135050,12990,12990,12990,12990,0
|
|
20240103,113700,91135050,12990,12990,12990,12990,10
|
|
20240103,113600,91005150,12980,12980,12980,12980,0
|
|
20240103,113500,91005150,12980,12980,12980,12980,2
|
|
20240103,113400,90979190,13000,13000,13000,13000,0
|
|
20240103,113300,90979190,13000,13000,13000,13000,14
|
|
20240103,113200,90797190,12980,12980,12980,12980,3
|
|
20240103,113100,90758250,12980,12980,12980,12980,0
|
|
20240103,113000,90758250,12980,12980,12980,12980,0
|
|
20240103,112900,90758250,12980,12980,12980,12980,0
|
|
20240103,112800,90758250,12980,12980,12980,12980,3
|
|
20240103,112700,90719310,12980,12980,12980,12980,13
|
|
20240103,112600,90550570,12980,12990,12990,12980,120
|
|
20240103,112500,88991850,13000,13000,13000,13000,0
|
|
20240103,112400,88991850,13000,13000,13000,13000,3
|
|
20240103,112300,88952850,12990,12990,12990,12990,0
|
|
20240103,112200,88952850,12990,12990,12990,12990,4
|
|
20240103,112100,88900890,13000,13000,13000,13000,0
|
|
20240103,112000,88900890,13000,13000,13000,13000,4
|
|
20240103,111900,88848890,12990,12990,12990,12990,0
|
|
20240103,111800,88848890,12990,12990,12990,12990,0
|
|
20240103,111700,88848890,12990,12990,12990,12990,8
|
|
20240103,111600,88744970,12990,12990,12990,12990,0
|
|
20240103,111500,88744970,12990,12990,12990,12990,0
|
|
20240103,111400,88744970,12990,12990,12990,12990,0
|
|
20240103,111300,88744970,12990,12990,12990,12990,0
|
|
20240103,111200,88744970,12990,12990,12990,12990,17
|
|
20240103,111100,88524140,13030,13030,13030,13030,9
|
|
20240103,111000,88406870,13030,13030,13030,13030,17
|
|
20240103,110900,88185360,13030,13030,13030,13030,0
|
|
20240103,110800,88185360,13030,13030,13030,13030,0
|
|
20240103,110700,88185360,13030,13030,13030,13030,0
|
|
20240103,110600,88185360,13030,13030,13030,13030,0
|
|
20240103,110500,88185360,13030,13030,13030,13030,9
|
|
20240103,110400,88068090,13030,13030,13030,13030,0
|
|
20240103,110300,88068090,13030,13030,13030,13030,0
|
|
20240103,110200,88068090,13030,13030,13030,13030,0
|
|
20240103,110100,88068090,13030,13030,13030,13030,1
|
|
20240103,110000,88055060,13000,13000,13000,13000,30
|
|
20240103,105900,87665060,13000,13000,13000,13000,0
|
|
20240103,105800,87665060,13000,13000,13000,13000,0
|
|
20240103,105700,87665060,13000,12990,13000,12990,134
|
|
20240103,105600,85923400,12990,12990,12990,12990,21
|
|
20240103,105500,85650610,12990,12970,12990,12970,275
|
|
20240103,105400,82079780,12970,12970,12970,12970,0
|
|
20240103,105300,82079780,12970,12960,12970,12960,100
|
|
20240103,105200,80783060,12960,12960,12960,12960,1
|
|
20240103,105100,80770100,12970,12970,12970,12970,10
|
|
20240103,105000,80640400,12970,12970,12970,12970,0
|
|
20240103,104900,80640400,12970,12970,12970,12970,2
|
|
20240103,104800,80614460,12940,12940,12940,12940,9
|
|
20240103,104700,80498000,12970,12970,12970,12970,134
|
|
20240103,104600,78760020,12960,12960,12960,12960,4
|
|
20240103,104500,78708180,12960,12960,12960,12960,46
|
|
20240103,104400,78112020,12960,12960,12960,12960,1
|
|
20240103,104300,78099060,12960,12960,12960,12960,1
|
|
20240103,104200,78086100,12960,12960,12960,12960,73
|
|
20240103,104100,77140020,12960,12960,12960,12960,1
|
|
20240103,104000,77127060,12960,12960,12960,12960,155
|
|
20240103,103900,75118260,12950,12950,12950,12950,0
|
|
20240103,103800,75118260,12950,12950,12950,12950,0
|
|
20240103,103700,75118260,12950,12950,12950,12950,8
|
|
20240103,103600,75014660,12950,12950,12950,12950,0
|
|
20240103,103500,75014660,12950,12950,12950,12950,0
|
|
20240103,103400,75014660,12950,12950,12950,12950,20
|
|
20240103,103300,74755660,12920,12950,12950,12920,42
|
|
20240103,103200,74212050,12960,12960,12960,12960,0
|
|
20240103,103100,74212050,12960,12960,12960,12960,0
|
|
20240103,103000,74212050,12960,12960,12960,12960,0
|
|
20240103,102900,74212050,12960,12960,12960,12960,1
|
|
20240103,102800,74199090,12920,12920,12920,12920,30
|
|
20240103,102700,73811490,12920,12920,12920,12920,8
|
|
20240103,102600,73708130,12910,12920,12920,12910,482
|
|
20240103,102500,67483610,12920,12920,12920,12920,100
|
|
20240103,102400,66191610,12910,12910,12910,12910,0
|
|
20240103,102300,66191610,12910,12910,12910,12910,0
|
|
20240103,102200,66191610,12910,12910,12910,12910,0
|
|
20240103,102100,66191610,12910,12910,12910,12910,0
|
|
20240103,102000,66191610,12910,12910,12910,12910,0
|
|
20240103,101900,66191610,12910,12910,12910,12910,295
|
|
20240103,101800,62383160,12910,12910,12910,12910,0
|
|
20240103,101700,62383160,12910,12910,12910,12910,7
|
|
20240103,101600,62292790,12910,12910,12910,12910,46
|
|
20240103,101500,61698930,12910,12910,12910,12910,0
|
|
20240103,101400,61698930,12910,12910,12910,12910,0
|
|
20240103,101300,61698930,12910,12910,12910,12910,0
|
|
20240103,101200,61698930,12910,12910,12910,12910,16
|
|
20240103,101100,61492370,12910,12930,12930,12910,371
|
|
20240103,101000,56699390,12920,12920,12920,12920,0
|
|
20240103,100900,56699390,12920,12920,12920,12920,0
|
|
20240103,100800,56699390,12920,12920,12920,12920,0
|
|
20240103,100700,56699390,12920,12930,12930,12920,809
|
|
20240103,100600,46239670,12930,12930,12930,12930,123
|
|
20240103,100500,44649280,12930,12930,12930,12930,0
|
|
20240103,100400,44649280,12930,12940,12940,12930,325
|
|
20240103,100300,40445530,12940,12940,12940,12940,0
|
|
20240103,100200,40445530,12940,12940,12940,12940,5
|
|
20240103,100100,40380830,12940,12970,12970,12940,242
|
|
20240103,100000,37249320,12970,12970,12970,12970,1
|
|
20240103,095900,37236350,12970,12970,12970,12970,0
|
|
20240103,095800,37236350,12970,12970,12970,12970,0
|
|
20240103,095700,37236350,12970,12970,12970,12970,0
|
|
20240103,095600,37236350,12970,12970,12970,12970,0
|
|
20240103,095500,37236350,12970,12970,12970,12970,0
|
|
20240103,095400,37236350,12970,12950,12970,12940,316
|
|
20240103,095300,33146280,12960,12960,12960,12960,147
|
|
20240103,095200,31241160,12950,12950,12950,12950,0
|
|
20240103,095100,31241160,12950,12960,12960,12950,344
|
|
20240103,095000,26784230,12960,12960,12960,12960,51
|
|
20240103,094900,26123270,12970,12970,12970,12970,1
|
|
20240103,094800,26110300,12970,12970,12970,12970,8
|
|
20240103,094700,26006540,12970,12970,12970,12970,106
|
|
20240103,094600,24631720,12980,12980,12980,12980,0
|
|
20240103,094500,24631720,12980,12980,12980,12980,24
|
|
20240103,094400,24320200,12990,12990,12990,12990,5
|
|
20240103,094300,24255250,13000,13000,13000,13000,0
|
|
20240103,094200,24255250,13000,13000,13000,13000,0
|
|
20240103,094100,24255250,13000,13000,13000,13000,0
|
|
20240103,094000,24255250,13000,13000,13000,13000,0
|
|
20240103,093900,24255250,13000,13000,13000,13000,2
|
|
20240103,093800,24229250,13000,13000,13000,13000,32
|
|
20240103,093700,23813250,13000,13000,13000,13000,45
|
|
20240103,093600,23228250,12950,12950,12950,12950,3
|
|
20240103,093500,23189400,12950,12950,12950,12950,0
|
|
20240103,093400,23189400,12950,12950,12950,12950,0
|
|
20240103,093300,23189400,12950,12950,12950,12950,0
|
|
20240103,093200,23189400,12950,12950,12950,12950,0
|
|
20240103,093100,23189400,12950,12950,12950,12950,20
|
|
20240103,093000,22930400,12950,12950,12950,12950,20
|
|
20240103,092900,22671400,12950,12950,12950,12950,22
|
|
20240103,092800,22386500,12950,12950,12950,12950,80
|
|
20240103,092700,21350500,12950,12960,12960,12950,49
|
|
20240103,092600,20715600,12950,12950,12950,12950,0
|
|
20240103,092500,20715600,12950,12950,12950,12950,20
|
|
20240103,092400,20456600,12950,12950,12950,12950,22
|
|
20240103,092300,20171700,13030,13030,13030,13030,9
|
|
20240103,092200,20054430,12940,12940,12940,12940,20
|
|
20240103,092100,19795630,13050,13050,13050,12940,166
|
|
20240103,092000,17642990,13000,13000,13000,13000,30
|
|
20240103,091900,17252990,13050,12990,13050,12990,297
|
|
20240103,091800,13389150,13000,13000,13000,13000,0
|
|
20240103,091700,13389150,13000,13000,13000,13000,1
|
|
20240103,091600,13376150,12920,12920,12920,12920,0
|
|
20240103,091500,13376150,12920,12920,12920,12920,20
|
|
20240103,091400,13117750,12920,12920,12920,12920,5
|
|
20240103,091300,13053150,12910,12910,12910,12910,4
|
|
20240103,091200,13001510,12910,12920,12920,12910,257
|
|
20240103,091100,9682900,12910,12920,12920,12910,216
|
|
20240103,091000,6893940,12910,12910,12910,12910,0
|
|
20240103,090900,6893940,12910,12910,12910,12910,0
|
|
20240103,090800,6893940,12910,12910,12910,12910,0
|
|
20240103,090700,6893940,12910,12910,12910,12910,56
|
|
20240103,090600,6170980,12910,12910,12910,12910,0
|
|
20240103,090500,6170980,12910,12910,12910,12910,70
|
|
20240103,090400,5267280,12910,12910,12910,12910,0
|
|
20240103,090300,5267280,12910,12910,12910,12910,12
|
|
20240103,090200,5112360,12910,12910,12910,12910,22
|
|
20240103,090100,4828340,12910,12910,12910,12910,0
|
|
20240103,090000,4828340,12910,12910,12910,12910,374
|