686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,202300,216973020,13010,13010,13010,13010,181
|
|
20240105,202200,216973020,13010,13010,13010,13010,0
|
|
20240105,202100,216973020,13010,13010,13010,13010,0
|
|
20240105,202000,216973020,13010,13010,13010,13010,0
|
|
20240105,201900,216973020,13010,13010,13010,13010,0
|
|
20240105,201800,216973020,13010,13010,13010,13010,0
|
|
20240105,201700,216973020,13010,13010,13010,13010,0
|
|
20240105,201600,216973020,13010,13010,13010,13010,0
|
|
20240105,201500,216973020,13010,13010,13010,13010,0
|
|
20240105,201400,216973020,13010,13010,13010,13010,0
|
|
20240105,201300,216973020,13010,13010,13010,13010,0
|
|
20240105,201200,216973020,13010,13010,13010,13010,0
|
|
20240105,201100,216973020,13010,13010,13010,13010,0
|
|
20240105,201000,216973020,13010,13010,13010,13010,0
|
|
20240105,200900,216973020,13010,13010,13010,13010,0
|
|
20240105,200800,216973020,13010,13010,13010,13010,0
|
|
20240105,200700,216973020,13010,13010,13010,13010,0
|
|
20240105,200600,216973020,13010,13010,13010,13010,0
|
|
20240105,200500,216973020,13010,13010,13010,13010,0
|
|
20240105,200400,216973020,13010,13010,13010,13010,0
|
|
20240105,200300,216973020,13010,13010,13010,13010,0
|
|
20240105,200200,216973020,13010,13010,13010,13010,0
|
|
20240105,200100,216973020,13010,13010,13010,13010,0
|
|
20240105,200000,216973020,13010,13010,13010,13010,0
|
|
20240105,195900,216973020,13010,13010,13010,13010,0
|
|
20240105,195800,216973020,13010,13010,13010,13010,0
|
|
20240105,195700,216973020,13010,13010,13010,13010,0
|
|
20240105,195600,216973020,13010,13010,13010,13010,0
|
|
20240105,195500,216973020,13010,13010,13010,13010,0
|
|
20240105,195400,216973020,13010,13010,13010,13010,0
|
|
20240105,195300,216973020,13010,13010,13010,13010,181
|
|
20240105,195200,216973020,13010,13010,13010,13010,0
|
|
20240105,195100,216973020,13010,13010,13010,13010,0
|
|
20240105,195000,216973020,13010,13010,13010,13010,0
|
|
20240105,194900,216973020,13010,13010,13010,13010,0
|
|
20240105,194800,216973020,13010,13010,13010,13010,0
|
|
20240105,194700,216973020,13010,13010,13010,13010,0
|
|
20240105,194600,216973020,13010,13010,13010,13010,0
|
|
20240105,194500,216973020,13010,13010,13010,13010,0
|
|
20240105,194400,216973020,13010,13010,13010,13010,0
|
|
20240105,194300,216973020,13010,13010,13010,13010,0
|
|
20240105,194200,216973020,13010,13010,13010,13010,0
|
|
20240105,194100,216973020,13010,13010,13010,13010,0
|
|
20240105,194000,216973020,13010,13010,13010,13010,0
|
|
20240105,193900,216973020,13010,13010,13010,13010,0
|
|
20240105,193800,216973020,13010,13010,13010,13010,0
|
|
20240105,193700,216973020,13010,13010,13010,13010,0
|
|
20240105,193600,216973020,13010,13010,13010,13010,0
|
|
20240105,193500,216973020,13010,13010,13010,13010,0
|
|
20240105,193400,216973020,13010,13010,13010,13010,0
|
|
20240105,193300,216973020,13010,13010,13010,13010,0
|
|
20240105,193200,216973020,13010,13010,13010,13010,0
|
|
20240105,193100,216973020,13010,13010,13010,13010,0
|
|
20240105,193000,216973020,13010,13010,13010,13010,0
|
|
20240105,192900,216973020,13010,13010,13010,13010,0
|
|
20240105,192800,216973020,13010,13010,13010,13010,0
|
|
20240105,192700,216973020,13010,13010,13010,13010,0
|
|
20240105,192600,216973020,13010,13010,13010,13010,0
|
|
20240105,192500,216973020,13010,13010,13010,13010,0
|
|
20240105,192400,216973020,13010,13010,13010,13010,0
|
|
20240105,192300,216973020,13010,13010,13010,13010,181
|
|
20240105,192200,216973020,13010,13010,13010,13010,0
|
|
20240105,192100,216973020,13010,13010,13010,13010,0
|
|
20240105,192000,216973020,13010,13010,13010,13010,0
|
|
20240105,191900,216973020,13010,13010,13010,13010,0
|
|
20240105,191800,216973020,13010,13010,13010,13010,0
|
|
20240105,191700,216973020,13010,13010,13010,13010,0
|
|
20240105,191600,216973020,13010,13010,13010,13010,0
|
|
20240105,191500,216973020,13010,13010,13010,13010,0
|
|
20240105,191400,216973020,13010,13010,13010,13010,0
|
|
20240105,191300,216973020,13010,13010,13010,13010,0
|
|
20240105,191200,216973020,13010,13010,13010,13010,0
|
|
20240105,191100,216973020,13010,13010,13010,13010,0
|
|
20240105,191000,216973020,13010,13010,13010,13010,0
|
|
20240105,190900,216973020,13010,13010,13010,13010,0
|
|
20240105,190800,216973020,13010,13010,13010,13010,0
|
|
20240105,190700,216973020,13010,13010,13010,13010,0
|
|
20240105,190600,216973020,13010,13010,13010,13010,0
|
|
20240105,190500,216973020,13010,13010,13010,13010,0
|
|
20240105,190400,216973020,13010,13010,13010,13010,0
|
|
20240105,190300,216973020,13010,13010,13010,13010,0
|
|
20240105,190200,216973020,13010,13010,13010,13010,0
|
|
20240105,190100,216973020,13010,13010,13010,13010,0
|
|
20240105,190000,216973020,13010,13010,13010,13010,0
|
|
20240105,185900,216973020,13010,13010,13010,13010,0
|
|
20240105,185800,216973020,13010,13010,13010,13010,0
|
|
20240105,185700,216973020,13010,13010,13010,13010,0
|
|
20240105,185600,216973020,13010,13010,13010,13010,0
|
|
20240105,185500,216973020,13010,13010,13010,13010,0
|
|
20240105,185400,216973020,13010,13010,13010,13010,0
|
|
20240105,185300,216973020,13010,13010,13010,13010,181
|
|
20240105,185200,216973020,13010,13010,13010,13010,0
|
|
20240105,185100,216973020,13010,13010,13010,13010,0
|
|
20240105,185000,216973020,13010,13010,13010,13010,0
|
|
20240105,184900,216973020,13010,13010,13010,13010,0
|
|
20240105,184800,216973020,13010,13010,13010,13010,0
|
|
20240105,184700,216973020,13010,13010,13010,13010,0
|
|
20240105,184600,216973020,13010,13010,13010,13010,0
|
|
20240105,184500,216973020,13010,13010,13010,13010,0
|
|
20240105,184400,216973020,13010,13010,13010,13010,0
|
|
20240105,184300,216973020,13010,13010,13010,13010,0
|
|
20240105,184200,216973020,13010,13010,13010,13010,0
|
|
20240105,184100,216973020,13010,13010,13010,13010,0
|
|
20240105,184000,216973020,13010,13010,13010,13010,0
|
|
20240105,183900,216973020,13010,13010,13010,13010,0
|
|
20240105,183800,216973020,13010,13010,13010,13010,0
|
|
20240105,183700,216973020,13010,13010,13010,13010,0
|
|
20240105,183600,216973020,13010,13010,13010,13010,0
|
|
20240105,183500,216973020,13010,13010,13010,13010,0
|
|
20240105,183400,216973020,13010,13010,13010,13010,0
|
|
20240105,183300,216973020,13010,13010,13010,13010,0
|
|
20240105,183200,216973020,13010,13010,13010,13010,0
|
|
20240105,183100,216973020,13010,13010,13010,13010,0
|
|
20240105,183000,216973020,13010,13010,13010,13010,0
|
|
20240105,182900,216973020,13010,13010,13010,13010,0
|
|
20240105,182800,216973020,13010,13010,13010,13010,0
|
|
20240105,182700,216973020,13010,13010,13010,13010,0
|
|
20240105,182600,216973020,13010,13010,13010,13010,0
|
|
20240105,182500,216973020,13010,13010,13010,13010,0
|
|
20240105,182400,216973020,13010,13010,13010,13010,0
|
|
20240105,182300,216973020,13010,13010,13010,13010,181
|
|
20240105,182200,216973020,13010,13010,13010,13010,0
|
|
20240105,182100,216973020,13010,13010,13010,13010,0
|
|
20240105,182000,216973020,13010,13010,13010,13010,0
|
|
20240105,181900,216973020,13010,13010,13010,13010,0
|
|
20240105,181800,216973020,13010,13010,13010,13010,0
|
|
20240105,181700,216973020,13010,13010,13010,13010,0
|
|
20240105,181600,216973020,13010,13010,13010,13010,0
|
|
20240105,181500,216973020,13010,13010,13010,13010,0
|
|
20240105,181400,216973020,13010,13010,13010,13010,0
|
|
20240105,181300,216973020,13010,13010,13010,13010,0
|
|
20240105,181200,216973020,13010,13010,13010,13010,0
|
|
20240105,181100,216973020,13010,13010,13010,13010,0
|
|
20240105,181000,216973020,13010,13010,13010,13010,0
|
|
20240105,180900,216973020,13010,13010,13010,13010,0
|
|
20240105,180800,216973020,13010,13010,13010,13010,0
|
|
20240105,180700,216973020,13010,13010,13010,13010,0
|
|
20240105,180600,216973020,13010,13010,13010,13010,0
|
|
20240105,180500,216973020,13010,13010,13010,13010,0
|
|
20240105,180400,216973020,13010,13010,13010,13010,0
|
|
20240105,180300,216973020,13010,13010,13010,13010,0
|
|
20240105,180200,216973020,13010,13010,13010,13010,0
|
|
20240105,180100,216973020,13010,13010,13010,13010,0
|
|
20240105,180000,216973020,13010,13010,13010,13010,0
|
|
20240105,175900,216973020,13010,13010,13010,13010,0
|
|
20240105,175800,216973020,13010,13010,13010,13010,0
|
|
20240105,175700,216973020,13010,13010,13010,13010,0
|
|
20240105,175600,216973020,13010,13010,13010,13010,0
|
|
20240105,175500,216973020,13010,13010,13010,13010,0
|
|
20240105,175400,216973020,13010,13010,13010,13010,0
|
|
20240105,175300,216973020,13010,13010,13010,13010,181
|
|
20240105,175200,216973020,13010,13010,13010,13010,0
|
|
20240105,175100,216973020,13010,13010,13010,13010,0
|
|
20240105,175000,216973020,13010,13010,13010,13010,0
|
|
20240105,174900,216973020,13010,13010,13010,13010,0
|
|
20240105,174800,216973020,13010,13010,13010,13010,0
|
|
20240105,174700,216973020,13010,13010,13010,13010,0
|
|
20240105,174600,216973020,13010,13010,13010,13010,0
|
|
20240105,174500,216973020,13010,13010,13010,13010,0
|
|
20240105,174400,216973020,13010,13010,13010,13010,0
|
|
20240105,174300,216973020,13010,13010,13010,13010,0
|
|
20240105,174200,216973020,13010,13010,13010,13010,0
|
|
20240105,174100,216973020,13010,13010,13010,13010,0
|
|
20240105,174000,216973020,13010,13010,13010,13010,0
|
|
20240105,173900,216973020,13010,13010,13010,13010,0
|
|
20240105,173800,216973020,13010,13010,13010,13010,0
|
|
20240105,173700,216973020,13010,13010,13010,13010,0
|
|
20240105,173600,216973020,13010,13010,13010,13010,0
|
|
20240105,173500,216973020,13010,13010,13010,13010,0
|
|
20240105,173400,216973020,13010,13010,13010,13010,0
|
|
20240105,173300,216973020,13010,13010,13010,13010,0
|
|
20240105,173200,216973020,13010,13010,13010,13010,0
|
|
20240105,173100,216973020,13010,13010,13010,13010,0
|
|
20240105,173000,216973020,13010,13010,13010,13010,0
|
|
20240105,172900,216973020,13010,13010,13010,13010,0
|
|
20240105,172800,216973020,13010,13010,13010,13010,0
|
|
20240105,172700,216973020,13010,13010,13010,13010,0
|
|
20240105,172600,216973020,13010,13010,13010,13010,0
|
|
20240105,172500,216973020,13010,13010,13010,13010,0
|
|
20240105,172400,216973020,13010,13010,13010,13010,0
|
|
20240105,172300,216973020,13010,13010,13010,13010,181
|
|
20240105,172200,216973020,13010,13010,13010,13010,0
|
|
20240105,172100,216973020,13010,13010,13010,13010,0
|
|
20240105,172000,216973020,13010,13010,13010,13010,0
|
|
20240105,171900,216973020,13010,13010,13010,13010,0
|
|
20240105,171800,216973020,13010,13010,13010,13010,0
|
|
20240105,171700,216973020,13010,13010,13010,13010,0
|
|
20240105,171600,216973020,13010,13010,13010,13010,0
|
|
20240105,171500,216973020,13010,13010,13010,13010,0
|
|
20240105,171400,216973020,13010,13010,13010,13010,0
|
|
20240105,171300,216973020,13010,13010,13010,13010,0
|
|
20240105,171200,216973020,13010,13010,13010,13010,0
|
|
20240105,171100,216973020,13010,13010,13010,13010,0
|
|
20240105,171000,216973020,13010,13010,13010,13010,0
|
|
20240105,170900,216973020,13010,13010,13010,13010,0
|
|
20240105,170800,216973020,13010,13010,13010,13010,0
|
|
20240105,170700,216973020,13010,13010,13010,13010,0
|
|
20240105,170600,216973020,13010,13010,13010,13010,0
|
|
20240105,170500,216973020,13010,13010,13010,13010,0
|
|
20240105,170400,216973020,13010,13010,13010,13010,0
|
|
20240105,170300,216973020,13010,13010,13010,13010,0
|
|
20240105,170200,216973020,13010,13010,13010,13010,0
|
|
20240105,170100,216973020,13010,13010,13010,13010,0
|
|
20240105,170000,216973020,13010,13010,13010,13010,0
|
|
20240105,165900,216973020,13010,13010,13010,13010,0
|
|
20240105,165800,216973020,13010,13010,13010,13010,0
|
|
20240105,165700,216973020,13010,13010,13010,13010,0
|
|
20240105,165600,216973020,13010,13010,13010,13010,0
|
|
20240105,165500,216973020,13010,13010,13010,13010,0
|
|
20240105,165400,216973020,13010,13010,13010,13010,0
|
|
20240105,165300,216973020,13010,13010,13010,13010,181
|
|
20240105,165200,216973020,13010,13010,13010,13010,0
|
|
20240105,165100,216973020,13010,13010,13010,13010,0
|
|
20240105,165000,216973020,13010,13010,13010,13010,0
|
|
20240105,164900,216973020,13010,13010,13010,13010,0
|
|
20240105,164800,216973020,13010,13010,13010,13010,0
|
|
20240105,164700,216973020,13010,13010,13010,13010,0
|
|
20240105,164600,216973020,13010,13010,13010,13010,0
|
|
20240105,164500,216973020,13010,13010,13010,13010,0
|
|
20240105,164400,216973020,13010,13010,13010,13010,0
|
|
20240105,164300,216973020,13010,13010,13010,13010,0
|
|
20240105,164200,216973020,13010,13010,13010,13010,0
|
|
20240105,164100,216973020,13010,13010,13010,13010,0
|
|
20240105,164000,216973020,13010,13010,13010,13010,0
|
|
20240105,163900,216973020,13010,13010,13010,13010,0
|
|
20240105,163800,216973020,13010,13010,13010,13010,0
|
|
20240105,163700,216973020,13010,13010,13010,13010,0
|
|
20240105,163600,216973020,13010,13010,13010,13010,0
|
|
20240105,163500,216973020,13010,13010,13010,13010,0
|
|
20240105,163400,216973020,13010,13010,13010,13010,0
|
|
20240105,163300,216973020,13010,13010,13010,13010,0
|
|
20240105,163200,216973020,13010,13010,13010,13010,0
|
|
20240105,163100,216973020,13010,13010,13010,13010,0
|
|
20240105,163000,216973020,13010,13010,13010,13010,0
|
|
20240105,162900,216973020,13010,13010,13010,13010,0
|
|
20240105,162800,216973020,13010,13010,13010,13010,0
|
|
20240105,162700,216973020,13010,13010,13010,13010,0
|
|
20240105,162600,216973020,13010,13010,13010,13010,0
|
|
20240105,162500,216973020,13010,13010,13010,13010,0
|
|
20240105,162400,216973020,13010,13010,13010,13010,0
|
|
20240105,162300,216973020,13010,13010,13010,13010,181
|
|
20240105,162200,216973020,13010,13010,13010,13010,0
|
|
20240105,162100,216973020,13010,13010,13010,13010,0
|
|
20240105,162000,216973020,13010,13010,13010,13010,0
|
|
20240105,161900,216973020,13010,13010,13010,13010,0
|
|
20240105,161800,216973020,13010,13010,13010,13010,0
|
|
20240105,161700,216973020,13010,13010,13010,13010,0
|
|
20240105,161600,216973020,13010,13010,13010,13010,0
|
|
20240105,161500,216973020,13010,13010,13010,13010,0
|
|
20240105,161400,216973020,13010,13010,13010,13010,0
|
|
20240105,161300,216973020,13010,13010,13010,13010,0
|
|
20240105,161200,216973020,13010,13010,13010,13010,0
|
|
20240105,161100,216973020,13010,13010,13010,13010,0
|
|
20240105,161000,216973020,13010,13010,13010,13010,0
|
|
20240105,160900,216973020,13010,13010,13010,13010,0
|
|
20240105,160800,216973020,13010,13010,13010,13010,0
|
|
20240105,160700,216973020,13010,13010,13010,13010,0
|
|
20240105,160600,216973020,13010,13010,13010,13010,0
|
|
20240105,160500,216973020,13010,13010,13010,13010,0
|
|
20240105,160400,216973020,13010,13010,13010,13010,0
|
|
20240105,160300,216973020,13010,13010,13010,13010,0
|
|
20240105,160200,216973020,13010,13010,13010,13010,0
|
|
20240105,160100,216973020,13010,13010,13010,13010,0
|
|
20240105,160000,216973020,13010,13010,13010,13010,0
|
|
20240105,155900,216973020,13010,13010,13010,13010,0
|
|
20240105,155800,216973020,13010,13010,13010,13010,0
|
|
20240105,155700,216973020,13010,13010,13010,13010,0
|
|
20240105,155600,216973020,13010,13010,13010,13010,0
|
|
20240105,155500,216973020,13010,13010,13010,13010,0
|
|
20240105,155400,216973020,13010,13010,13010,13010,0
|
|
20240105,155300,216973020,13010,13010,13010,13010,181
|
|
20240105,155200,216973020,13010,13010,13010,13010,0
|
|
20240105,155100,216973020,13010,13010,13010,13010,0
|
|
20240105,155000,216973020,13010,13010,13010,13010,0
|
|
20240105,154900,216973020,13010,13010,13010,13010,0
|
|
20240105,154800,216973020,13010,13010,13010,13010,0
|
|
20240105,154700,216973020,13010,13010,13010,13010,0
|
|
20240105,154600,216973020,13010,13010,13010,13010,0
|
|
20240105,154500,216973020,13010,13010,13010,13010,0
|
|
20240105,154400,216973020,13010,13010,13010,13010,0
|
|
20240105,154300,216973020,13010,13010,13010,13010,0
|
|
20240105,154200,216973020,13010,13010,13010,13010,0
|
|
20240105,154100,216973020,13010,13010,13010,13010,0
|
|
20240105,154000,216973020,13010,13010,13010,13010,0
|
|
20240105,153900,216973020,13010,13010,13010,13010,0
|
|
20240105,153800,216973020,13010,13010,13010,13010,0
|
|
20240105,153700,216973020,13010,13010,13010,13010,0
|
|
20240105,153600,216973020,13010,13010,13010,13010,0
|
|
20240105,153500,216973020,13010,13010,13010,13010,0
|
|
20240105,153400,216973020,13010,13010,13010,13010,0
|
|
20240105,153300,216973020,13010,13010,13010,13010,0
|
|
20240105,153200,216973020,13010,13010,13010,13010,0
|
|
20240105,153100,216973020,13010,13010,13010,13010,0
|
|
20240105,153000,216973020,13010,13010,13010,13010,181
|
|
20240105,152900,214618210,13010,13010,13010,13010,0
|
|
20240105,152800,214618210,13010,13010,13010,13010,0
|
|
20240105,152700,214618210,13010,13010,13010,13010,0
|
|
20240105,152600,214618210,13010,13010,13010,13010,0
|
|
20240105,152500,214618210,13010,13010,13010,13010,0
|
|
20240105,152400,214618210,13010,13010,13010,13010,0
|
|
20240105,152300,214618210,13010,13010,13010,13010,0
|
|
20240105,152200,214618210,13010,13010,13010,13010,0
|
|
20240105,152100,214618210,13010,13010,13010,13010,0
|
|
20240105,152000,214618210,13010,13010,13010,13010,0
|
|
20240105,151900,214618210,13010,13020,13020,13010,244
|
|
20240105,151800,211441680,13020,13020,13020,13020,0
|
|
20240105,151700,211441680,13020,13020,13020,13020,100
|
|
20240105,151600,210139680,13020,13020,13020,13020,0
|
|
20240105,151500,210139680,13020,13020,13020,13020,191
|
|
20240105,151400,207652860,13020,13020,13020,13020,0
|
|
20240105,151300,207652860,13020,13030,13030,13020,11
|
|
20240105,151200,207509630,13030,13030,13030,13030,0
|
|
20240105,151100,207509630,13030,13030,13030,13030,0
|
|
20240105,151000,207509630,13030,13030,13030,13030,0
|
|
20240105,150900,207509630,13030,13030,13030,13030,1
|
|
20240105,150800,207496600,13030,13030,13030,13030,39
|
|
20240105,150700,206988430,13020,13020,13020,13020,0
|
|
20240105,150600,206988430,13020,13020,13020,13020,221
|
|
20240105,150500,204111010,13010,13010,13010,13010,0
|
|
20240105,150400,204111010,13010,13010,13010,13010,0
|
|
20240105,150300,204111010,13010,13010,13010,13010,63
|
|
20240105,150200,203291380,13020,13020,13020,13020,0
|
|
20240105,150100,203291380,13020,13020,13020,13020,1
|
|
20240105,150000,203278360,13010,13010,13010,13010,7
|
|
20240105,145900,203187290,13010,13010,13010,13010,0
|
|
20240105,145800,203187290,13010,13010,13010,13010,200
|
|
20240105,145700,200585290,13010,13010,13010,13010,12
|
|
20240105,145600,200429170,13010,13010,13010,13010,0
|
|
20240105,145500,200429170,13010,13010,13010,13010,5
|
|
20240105,145400,200364120,13010,13010,13010,13010,0
|
|
20240105,145300,200364120,13010,13010,13010,13010,0
|
|
20240105,145200,200364120,13010,13010,13010,13010,0
|
|
20240105,145100,200364120,13010,13010,13010,13010,6
|
|
20240105,145000,200286060,13010,13010,13010,13010,0
|
|
20240105,144900,200286060,13010,13010,13010,13010,0
|
|
20240105,144800,200286060,13010,13010,13010,13010,0
|
|
20240105,144700,200286060,13010,13010,13010,13010,30
|
|
20240105,144600,199895760,13020,13020,13020,13020,0
|
|
20240105,144500,199895760,13020,13020,13020,13020,0
|
|
20240105,144400,199895760,13020,13020,13020,13020,0
|
|
20240105,144300,199895760,13020,13020,13020,13020,1
|
|
20240105,144200,199882740,13000,13000,13000,13000,0
|
|
20240105,144100,199882740,13000,13000,13000,13000,0
|
|
20240105,144000,199882740,13000,13000,13000,13000,0
|
|
20240105,143900,199882740,13000,13000,13000,13000,10
|
|
20240105,143800,199752740,13000,13000,13000,13000,3639
|
|
20240105,143700,152445740,13010,13010,13010,13010,33
|
|
20240105,143600,152016410,13010,13010,13010,13010,7
|
|
20240105,143500,151925340,13000,13000,13000,13000,0
|
|
20240105,143400,151925340,13000,13000,13000,13000,0
|
|
20240105,143300,151925340,13000,13000,13000,13000,300
|
|
20240105,143200,148025340,13000,13000,13000,13000,20
|
|
20240105,143100,147765340,13000,13000,13000,13000,9
|
|
20240105,143000,147648340,13000,13000,13000,13000,2
|
|
20240105,142900,147622340,13010,13010,13010,13010,0
|
|
20240105,142800,147622340,13010,13010,13010,13010,4
|
|
20240105,142700,147570300,13010,13010,13010,13010,0
|
|
20240105,142600,147570300,13010,13010,13010,13010,0
|
|
20240105,142500,147570300,13010,13010,13010,13010,15
|
|
20240105,142400,147375150,13010,13010,13010,13010,0
|
|
20240105,142300,147375150,13010,13010,13010,13010,5
|
|
20240105,142200,147310100,13000,13000,13000,13000,0
|
|
20240105,142100,147310100,13000,13000,13000,13000,0
|
|
20240105,142000,147310100,13000,13000,13000,13000,0
|
|
20240105,141900,147310100,13000,13000,13000,13000,0
|
|
20240105,141800,147310100,13000,13000,13000,13000,0
|
|
20240105,141700,147310100,13000,13000,13000,13000,0
|
|
20240105,141600,147310100,13000,13000,13000,13000,190
|
|
20240105,141500,144840100,13010,13010,13010,13010,0
|
|
20240105,141400,144840100,13010,13010,13010,13010,0
|
|
20240105,141300,144840100,13010,13010,13010,13010,0
|
|
20240105,141200,144840100,13010,13010,13010,13010,188
|
|
20240105,141100,142394220,13020,13020,13020,13020,0
|
|
20240105,141000,142394220,13020,13020,13020,13020,0
|
|
20240105,140900,142394220,13020,13020,13020,13020,10
|
|
20240105,140800,142264020,13010,13010,13010,13010,0
|
|
20240105,140700,142264020,13010,13010,13010,13010,1
|
|
20240105,140600,142251010,13010,13010,13010,13010,0
|
|
20240105,140500,142251010,13010,13010,13010,13010,183
|
|
20240105,140400,139870180,13030,13030,13030,13030,0
|
|
20240105,140300,139870180,13030,13030,13030,13030,0
|
|
20240105,140200,139870180,13030,13030,13030,13030,23
|
|
20240105,140100,139570490,13030,13030,13030,13030,0
|
|
20240105,140000,139570490,13030,13030,13030,13030,2
|
|
20240105,135900,139544430,13020,13020,13020,13020,11
|
|
20240105,135800,139401210,13030,13030,13030,13030,2
|
|
20240105,135700,139375150,13030,13030,13030,13030,1
|
|
20240105,135600,139362120,13030,13030,13030,13030,456
|
|
20240105,135500,133420440,13000,13000,13000,13000,0
|
|
20240105,135400,133420440,13000,13000,13000,13000,0
|
|
20240105,135300,133420440,13000,13000,13000,13000,0
|
|
20240105,135200,133420440,13000,13000,13000,13000,0
|
|
20240105,135100,133420440,13000,13000,13000,13000,0
|
|
20240105,135000,133420440,13000,13000,13000,13000,0
|
|
20240105,134900,133420440,13000,13000,13000,13000,0
|
|
20240105,134800,133420440,13000,13000,13000,13000,0
|
|
20240105,134700,133420440,13000,13000,13000,13000,0
|
|
20240105,134600,133420440,13000,13000,13000,13000,0
|
|
20240105,134500,133420440,13000,13000,13000,13000,0
|
|
20240105,134400,133420440,13000,13000,13000,13000,0
|
|
20240105,134300,133420440,13000,13000,13000,13000,0
|
|
20240105,134200,133420440,13000,13000,13000,13000,0
|
|
20240105,134100,133420440,13000,13010,13010,13000,175
|
|
20240105,134000,131145290,13010,13010,13010,13010,85
|
|
20240105,133900,130039440,13000,13000,13000,13000,0
|
|
20240105,133800,130039440,13000,13000,13000,13000,0
|
|
20240105,133700,130039440,13000,13000,13000,13000,303
|
|
20240105,133600,126100440,13000,13000,13000,13000,0
|
|
20240105,133500,126100440,13000,13000,13000,13000,0
|
|
20240105,133400,126100440,13000,13000,13000,13000,0
|
|
20240105,133300,126100440,13000,13000,13000,13000,0
|
|
20240105,133200,126100440,13000,13000,13000,13000,8
|
|
20240105,133100,125996440,13010,13010,13010,13010,0
|
|
20240105,133000,125996440,13010,13010,13010,13010,0
|
|
20240105,132900,125996440,13010,13010,13010,13010,0
|
|
20240105,132800,125996440,13010,13010,13010,13010,0
|
|
20240105,132700,125996440,13010,13010,13010,13010,163
|
|
20240105,132600,123875810,13010,13010,13010,13010,0
|
|
20240105,132500,123875810,13010,13010,13010,13010,52
|
|
20240105,132400,123199290,13010,13010,13010,13010,0
|
|
20240105,132300,123199290,13010,13010,13010,13010,98
|
|
20240105,132200,121924310,13010,13010,13010,13010,0
|
|
20240105,132100,121924310,13010,13010,13010,13010,1
|
|
20240105,132000,121911300,13010,13000,13010,13000,4
|
|
20240105,131900,121859290,13010,13010,13010,13010,14
|
|
20240105,131800,121677150,13010,13010,13010,13010,1
|
|
20240105,131700,121664140,13000,13000,13000,13000,0
|
|
20240105,131600,121664140,13000,13000,13000,13000,0
|
|
20240105,131500,121664140,13000,13000,13000,13000,0
|
|
20240105,131400,121664140,13000,13010,13010,13000,142
|
|
20240105,131300,119817160,13030,13030,13030,13030,1
|
|
20240105,131200,119804130,13010,13010,13010,13010,0
|
|
20240105,131100,119804130,13010,13010,13010,13010,102
|
|
20240105,131000,118477110,13020,13020,13020,13020,0
|
|
20240105,130900,118477110,13020,13020,13020,13020,0
|
|
20240105,130800,118477110,13020,13020,13020,13020,0
|
|
20240105,130700,118477110,13020,13020,13020,13020,0
|
|
20240105,130600,118477110,13020,13020,13020,13020,1
|
|
20240105,130500,118464090,13030,13030,13030,13030,8
|
|
20240105,130400,118359850,13030,13030,13030,13030,1
|
|
20240105,130300,118346820,13010,13010,13010,13010,0
|
|
20240105,130200,118346820,13010,13010,13010,13010,0
|
|
20240105,130100,118346820,13010,13010,13010,13010,0
|
|
20240105,130000,118346820,13010,13010,13010,13010,0
|
|
20240105,125900,118346820,13010,13010,13010,13010,100
|
|
20240105,125800,117045820,13010,13010,13010,13010,0
|
|
20240105,125700,117045820,13010,13010,13010,13010,0
|
|
20240105,125600,117045820,13010,13010,13010,13010,24
|
|
20240105,125500,116733580,13030,13030,13030,13030,0
|
|
20240105,125400,116733580,13030,13030,13030,13030,0
|
|
20240105,125300,116733580,13030,13030,13030,13030,10
|
|
20240105,125200,116603280,13030,13030,13030,13030,0
|
|
20240105,125100,116603280,13030,13030,13030,13030,2
|
|
20240105,125000,116577220,13030,13030,13030,13030,0
|
|
20240105,124900,116577220,13030,13030,13030,13030,0
|
|
20240105,124800,116577220,13030,13030,13030,13030,0
|
|
20240105,124700,116577220,13030,13030,13030,13030,0
|
|
20240105,124600,116577220,13030,13030,13030,13030,1
|
|
20240105,124500,116564190,13030,13030,13030,13030,1
|
|
20240105,124400,116551160,13030,13030,13030,13030,0
|
|
20240105,124300,116551160,13030,13020,13030,13020,100
|
|
20240105,124200,115249140,13010,13010,13010,13010,165
|
|
20240105,124100,113102490,13010,13010,13010,13010,0
|
|
20240105,124000,113102490,13010,13010,13010,13010,0
|
|
20240105,123900,113102490,13010,13010,13010,13010,35
|
|
20240105,123800,112647140,13010,13010,13010,13010,40
|
|
20240105,123700,112126740,13020,13020,13020,13020,0
|
|
20240105,123600,112126740,13020,13020,13020,13020,0
|
|
20240105,123500,112126740,13020,13020,13020,13020,2
|
|
20240105,123400,112100700,13020,13020,13020,13020,0
|
|
20240105,123300,112100700,13020,13020,13020,13020,0
|
|
20240105,123200,112100700,13020,13020,13020,13020,0
|
|
20240105,123100,112100700,13020,13020,13020,13020,0
|
|
20240105,123000,112100700,13020,13020,13020,13020,20
|
|
20240105,122900,111840300,13000,13000,13000,13000,0
|
|
20240105,122800,111840300,13000,13000,13000,13000,0
|
|
20240105,122700,111840300,13000,13000,13000,13000,939
|
|
20240105,122600,99633300,13000,13020,13020,13000,572
|
|
20240105,122500,92194590,13020,13020,13020,13020,0
|
|
20240105,122400,92194590,13020,13020,13020,13020,0
|
|
20240105,122300,92194590,13020,13020,13020,13020,0
|
|
20240105,122200,92194590,13020,13020,13020,13020,0
|
|
20240105,122100,92194590,13020,13020,13020,13020,0
|
|
20240105,122000,92194590,13020,13030,13030,13020,485
|
|
20240105,121900,85878700,13030,13030,13030,13030,0
|
|
20240105,121800,85878700,13030,13030,13030,13030,0
|
|
20240105,121700,85878700,13030,13030,13030,13030,1
|
|
20240105,121600,85865670,13030,13030,13030,13030,106
|
|
20240105,121500,84484490,13040,13040,13040,13040,0
|
|
20240105,121400,84484490,13040,13040,13040,13040,0
|
|
20240105,121300,84484490,13040,13040,13040,13040,0
|
|
20240105,121200,84484490,13040,13040,13040,13040,1
|
|
20240105,121100,84471450,13040,13040,13040,13040,38
|
|
20240105,121000,83975930,13040,13040,13040,13040,100
|
|
20240105,120900,82671930,13040,13040,13040,13040,150
|
|
20240105,120800,80715930,13030,13030,13030,13030,0
|
|
20240105,120700,80715930,13030,13030,13030,13030,0
|
|
20240105,120600,80715930,13030,13030,13030,13030,0
|
|
20240105,120500,80715930,13030,13030,13030,13030,0
|
|
20240105,120400,80715930,13030,13030,13030,13030,7
|
|
20240105,120300,80624720,13040,13040,13040,13040,0
|
|
20240105,120200,80624720,13040,13040,13040,13040,0
|
|
20240105,120100,80624720,13040,13040,13040,13040,0
|
|
20240105,120000,80624720,13040,13040,13040,13040,1
|
|
20240105,115900,80611680,13040,13040,13040,13040,0
|
|
20240105,115800,80611680,13040,13040,13040,13040,104
|
|
20240105,115700,79255520,13040,13040,13040,13040,0
|
|
20240105,115600,79255520,13040,13040,13040,13040,33
|
|
20240105,115500,78825200,13030,13030,13030,13030,0
|
|
20240105,115400,78825200,13030,13030,13030,13030,0
|
|
20240105,115300,78825200,13030,13030,13030,13030,0
|
|
20240105,115200,78825200,13030,13040,13040,13030,25
|
|
20240105,115100,78499220,13040,13040,13040,13040,1
|
|
20240105,115000,78486180,13050,13050,13050,13050,0
|
|
20240105,114900,78486180,13050,13050,13050,13050,4
|
|
20240105,114800,78433980,13060,13060,13060,13060,2
|
|
20240105,114700,78407860,13070,13070,13070,13070,0
|
|
20240105,114600,78407860,13070,13070,13070,13070,0
|
|
20240105,114500,78407860,13070,13070,13070,13070,0
|
|
20240105,114400,78407860,13070,13070,13070,13070,3
|
|
20240105,114300,78368650,13070,13070,13070,13070,2
|
|
20240105,114200,78342510,13070,13070,13070,13070,0
|
|
20240105,114100,78342510,13070,13070,13070,13070,0
|
|
20240105,114000,78342510,13070,13070,13070,13070,0
|
|
20240105,113900,78342510,13070,13070,13070,13070,2
|
|
20240105,113800,78316370,13060,13060,13060,13060,10
|
|
20240105,113700,78185770,13060,13060,13060,13060,0
|
|
20240105,113600,78185770,13060,13060,13060,13060,17
|
|
20240105,113500,77963750,13080,13080,13080,13080,0
|
|
20240105,113400,77963750,13080,13080,13080,13080,0
|
|
20240105,113300,77963750,13080,13080,13080,13080,0
|
|
20240105,113200,77963750,13080,13080,13080,13080,0
|
|
20240105,113100,77963750,13080,13080,13080,13080,0
|
|
20240105,113000,77963750,13080,13080,13080,13080,10
|
|
20240105,112900,77832950,13080,13080,13080,13080,0
|
|
20240105,112800,77832950,13080,13080,13080,13080,0
|
|
20240105,112700,77832950,13080,13080,13080,13080,2
|
|
20240105,112600,77806790,13080,13080,13080,13080,0
|
|
20240105,112500,77806790,13080,13080,13080,13080,0
|
|
20240105,112400,77806790,13080,13080,13080,13080,10
|
|
20240105,112300,77675990,13070,13070,13070,13070,0
|
|
20240105,112200,77675990,13070,13070,13070,13070,0
|
|
20240105,112100,77675990,13070,13070,13070,13070,0
|
|
20240105,112000,77675990,13070,13070,13070,13070,0
|
|
20240105,111900,77675990,13070,13070,13070,13070,0
|
|
20240105,111800,77675990,13070,13070,13070,13070,0
|
|
20240105,111700,77675990,13070,13070,13070,13070,0
|
|
20240105,111600,77675990,13070,13070,13070,13070,0
|
|
20240105,111500,77675990,13070,13070,13070,13070,0
|
|
20240105,111400,77675990,13070,13070,13070,13070,71
|
|
20240105,111300,76748020,13070,13070,13070,13070,0
|
|
20240105,111200,76748020,13070,13070,13070,13070,0
|
|
20240105,111100,76748020,13070,13070,13070,13070,0
|
|
20240105,111000,76748020,13070,13070,13070,13070,0
|
|
20240105,110900,76748020,13070,13070,13070,13070,4
|
|
20240105,110800,76695740,13090,13090,13090,13090,0
|
|
20240105,110700,76695740,13090,13090,13090,13090,6
|
|
20240105,110600,76617200,13080,13080,13080,13080,0
|
|
20240105,110500,76617200,13080,13080,13080,13080,13
|
|
20240105,110400,76447160,13100,13100,13100,13100,0
|
|
20240105,110300,76447160,13100,13100,13100,13090,116
|
|
20240105,110200,74927580,13100,13100,13100,13100,1
|
|
20240105,110100,74914480,13110,13110,13110,13110,0
|
|
20240105,110000,74914480,13110,13110,13110,13110,0
|
|
20240105,105900,74914480,13110,13110,13110,13110,1
|
|
20240105,105800,74901370,13120,13120,13120,13120,2
|
|
20240105,105700,74875130,13120,13120,13120,13120,0
|
|
20240105,105600,74875130,13120,13120,13120,13120,0
|
|
20240105,105500,74875130,13120,13120,13120,13120,628
|
|
20240105,105400,66635770,13140,13140,13140,13140,0
|
|
20240105,105300,66635770,13140,13140,13140,13140,0
|
|
20240105,105200,66635770,13140,13140,13140,13140,0
|
|
20240105,105100,66635770,13140,13140,13140,13140,0
|
|
20240105,105000,66635770,13140,13140,13140,13140,0
|
|
20240105,104900,66635770,13140,13140,13140,13140,0
|
|
20240105,104800,66635770,13140,13050,13140,13050,250
|
|
20240105,104700,63365630,13040,13040,13040,13040,68
|
|
20240105,104600,62478910,13040,13040,13040,13040,0
|
|
20240105,104500,62478910,13040,13040,13040,13040,78
|
|
20240105,104400,61461790,13040,13050,13050,13040,35
|
|
20240105,104300,61005240,13040,13040,13040,13040,6
|
|
20240105,104200,60927000,13040,13040,13040,13040,0
|
|
20240105,104100,60927000,13040,13040,13040,13040,0
|
|
20240105,104000,60927000,13040,13040,13040,13040,5
|
|
20240105,103900,60861800,13050,13050,13050,13050,0
|
|
20240105,103800,60861800,13050,13050,13050,13050,0
|
|
20240105,103700,60861800,13050,13050,13050,13050,0
|
|
20240105,103600,60861800,13050,13050,13050,13050,0
|
|
20240105,103500,60861800,13050,13050,13050,13050,1
|
|
20240105,103400,60848750,13040,13040,13040,13040,0
|
|
20240105,103300,60848750,13040,13050,13050,13040,15
|
|
20240105,103200,60653140,13050,13060,13060,13050,21
|
|
20240105,103100,60378890,13060,13060,13060,13060,180
|
|
20240105,103000,58028090,13060,13060,13060,13060,0
|
|
20240105,102900,58028090,13060,13060,13060,13060,0
|
|
20240105,102800,58028090,13060,13060,13060,13060,1
|
|
20240105,102700,58015030,13060,13030,13060,13030,42
|
|
20240105,102600,57467170,13060,13050,13060,13030,101
|
|
20240105,102500,56150010,13060,13070,13070,13060,159
|
|
20240105,102400,54072380,13080,13080,13080,13080,1
|
|
20240105,102300,54059300,13080,13080,13080,13080,5
|
|
20240105,102200,53993900,13140,13140,13140,13140,5
|
|
20240105,102100,53928200,13150,13150,13150,13150,0
|
|
20240105,102000,53928200,13150,13150,13150,13150,0
|
|
20240105,101900,53928200,13150,13150,13150,13150,0
|
|
20240105,101800,53928200,13150,13150,13150,13150,100
|
|
20240105,101700,52613200,13190,13090,13190,13090,100
|
|
20240105,101600,51294300,13060,13060,13060,13060,0
|
|
20240105,101500,51294300,13060,13060,13060,13060,50
|
|
20240105,101400,50641300,13030,13030,13030,13030,470
|
|
20240105,101300,44517200,13010,13010,13010,13010,890
|
|
20240105,101200,32938300,13010,13010,13010,13010,0
|
|
20240105,101100,32938300,13010,13010,13010,13010,0
|
|
20240105,101000,32938300,13010,13010,13010,13010,0
|
|
20240105,100900,32938300,13010,13010,13010,13010,0
|
|
20240105,100800,32938300,13010,13010,13010,13010,0
|
|
20240105,100700,32938300,13010,13010,13010,13010,0
|
|
20240105,100600,32938300,13010,13010,13010,13010,0
|
|
20240105,100500,32938300,13010,13010,13010,13010,0
|
|
20240105,100400,32938300,13010,13000,13010,13000,369
|
|
20240105,100300,28137650,13000,13000,13000,13000,0
|
|
20240105,100200,28137650,13000,13000,13000,13000,0
|
|
20240105,100100,28137650,13000,12990,13000,12990,5
|
|
20240105,100000,28072660,12990,12990,12990,12990,60
|
|
20240105,095900,27293260,12990,12990,12990,12990,0
|
|
20240105,095800,27293260,12990,12990,12990,12990,13
|
|
20240105,095700,27124390,12990,12990,12990,12990,0
|
|
20240105,095600,27124390,12990,13000,13000,12990,17
|
|
20240105,095500,26903430,12980,12980,12980,12980,0
|
|
20240105,095400,26903430,12980,12990,12990,12980,8
|
|
20240105,095300,26799540,12980,12980,12980,12980,0
|
|
20240105,095200,26799540,12980,12980,12980,12980,1
|
|
20240105,095100,26786560,12970,12970,12970,12970,0
|
|
20240105,095000,26786560,12970,12990,12990,12970,580
|
|
20240105,094900,19260160,12990,12990,12990,12990,0
|
|
20240105,094800,19260160,12990,12990,12990,12990,28
|
|
20240105,094700,18896440,12990,13000,13000,12990,45
|
|
20240105,094600,18311460,13010,13010,13010,13010,0
|
|
20240105,094500,18311460,13010,13010,13010,13010,0
|
|
20240105,094400,18311460,13010,13010,13010,13010,10
|
|
20240105,094300,18181360,13020,13020,13020,13020,0
|
|
20240105,094200,18181360,13020,13020,13020,13020,0
|
|
20240105,094100,18181360,13020,13020,13020,13020,3
|
|
20240105,094000,18142300,13020,13000,13020,13000,12
|
|
20240105,093900,17986080,13020,13020,13020,13020,2
|
|
20240105,093800,17960040,13020,13010,13020,13000,9
|
|
20240105,093700,17842910,13010,13010,13010,13010,16
|
|
20240105,093600,17634750,13010,13010,13010,13010,7
|
|
20240105,093500,17543680,13020,13020,13020,13020,1
|
|
20240105,093400,17530660,13010,13010,13010,13010,0
|
|
20240105,093300,17530660,13010,13000,13010,13000,295
|
|
20240105,093200,13695140,13000,12990,13000,12990,141
|
|
20240105,093100,11863130,12990,13000,13000,12990,140
|
|
20240105,093000,10044030,13000,13000,13000,13000,0
|
|
20240105,092900,10044030,13000,13000,13000,13000,100
|
|
20240105,092800,8744030,13030,13030,13030,13030,0
|
|
20240105,092700,8744030,13030,13030,13030,13030,0
|
|
20240105,092600,8744030,13030,13030,13030,13030,0
|
|
20240105,092500,8744030,13030,13030,13030,13030,0
|
|
20240105,092400,8744030,13030,13030,13030,13030,0
|
|
20240105,092300,8744030,13030,13030,13030,13030,0
|
|
20240105,092200,8744030,13030,13000,13030,13000,101
|
|
20240105,092100,7428290,13030,13030,13030,13030,0
|
|
20240105,092000,7428290,13030,13030,13030,13030,0
|
|
20240105,091900,7428290,13030,13030,13030,13030,0
|
|
20240105,091800,7428290,13030,13000,13030,13000,50
|
|
20240105,091700,6778140,13000,13000,13000,13000,0
|
|
20240105,091600,6778140,13000,13000,13000,13000,1
|
|
20240105,091500,6765140,12980,12980,12980,12980,0
|
|
20240105,091400,6765140,12980,12980,12980,12980,0
|
|
20240105,091300,6765140,12980,12980,12980,12980,10
|
|
20240105,091200,6635340,12980,12980,12980,12980,27
|
|
20240105,091100,6284880,12990,13000,13000,12990,20
|
|
20240105,091000,6025020,13000,13000,13000,13000,2
|
|
20240105,090900,5999020,12990,12990,12990,12990,3
|
|
20240105,090800,5960050,13000,13020,13020,13000,16
|
|
20240105,090700,5752000,13050,13050,13050,13050,0
|
|
20240105,090600,5752000,13050,13050,13050,13050,1
|
|
20240105,090500,5738950,13000,13000,13000,13000,0
|
|
20240105,090400,5738950,13000,13000,13000,13000,90
|
|
20240105,090300,4568950,13000,13010,13010,13000,10
|
|
20240105,090200,4438880,13000,13000,13000,13000,0
|
|
20240105,090100,4438880,13000,13000,13000,13000,0
|
|
20240105,090000,4438880,13000,13040,13040,13000,341
|