580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183700,90803400,10490,10490,10490,10490,486
|
|
20240108,183600,90803400,10490,10490,10490,10490,0
|
|
20240108,183500,90803400,10490,10490,10490,10490,0
|
|
20240108,183400,90803400,10490,10490,10490,10490,0
|
|
20240108,183300,90803400,10490,10490,10490,10490,0
|
|
20240108,183200,90803400,10490,10490,10490,10490,0
|
|
20240108,183100,90803400,10490,10490,10490,10490,0
|
|
20240108,183000,90803400,10490,10490,10490,10490,0
|
|
20240108,182900,90803400,10490,10490,10490,10490,0
|
|
20240108,182800,90803400,10490,10490,10490,10490,0
|
|
20240108,182700,90803400,10490,10490,10490,10490,0
|
|
20240108,182600,90803400,10490,10490,10490,10490,0
|
|
20240108,182500,90803400,10490,10490,10490,10490,0
|
|
20240108,182400,90803400,10490,10490,10490,10490,0
|
|
20240108,182300,90803400,10490,10490,10490,10490,0
|
|
20240108,182200,90803400,10490,10490,10490,10490,0
|
|
20240108,182100,90803400,10490,10490,10490,10490,0
|
|
20240108,182000,90803400,10490,10490,10490,10490,0
|
|
20240108,181900,90803400,10490,10490,10490,10490,0
|
|
20240108,181800,90803400,10490,10490,10490,10490,0
|
|
20240108,181700,90803400,10490,10490,10490,10490,0
|
|
20240108,181600,90803400,10490,10490,10490,10490,0
|
|
20240108,181500,90803400,10490,10490,10490,10490,0
|
|
20240108,181400,90803400,10490,10490,10490,10490,0
|
|
20240108,181300,90803400,10490,10490,10490,10490,0
|
|
20240108,181200,90803400,10490,10490,10490,10490,0
|
|
20240108,181100,90803400,10490,10490,10490,10490,0
|
|
20240108,181000,90803400,10490,10490,10490,10490,0
|
|
20240108,180900,90803400,10490,10490,10490,10490,0
|
|
20240108,180800,90803400,10490,10490,10490,10490,0
|
|
20240108,180700,90803400,10490,10490,10490,10490,486
|
|
20240108,180600,90803400,10490,10490,10490,10490,0
|
|
20240108,180500,90803400,10490,10490,10490,10490,0
|
|
20240108,180400,90803400,10490,10490,10490,10490,0
|
|
20240108,180300,90803400,10490,10490,10490,10490,0
|
|
20240108,180200,90803400,10490,10490,10490,10490,0
|
|
20240108,180100,90803400,10490,10490,10490,10490,0
|
|
20240108,180000,90803400,10490,10490,10490,10490,0
|
|
20240108,175900,90803400,10490,10490,10490,10490,0
|
|
20240108,175800,90803400,10490,10490,10490,10490,0
|
|
20240108,175700,90803400,10490,10490,10490,10490,0
|
|
20240108,175600,90803400,10490,10490,10490,10490,0
|
|
20240108,175500,90803400,10490,10490,10490,10490,0
|
|
20240108,175400,90803400,10490,10490,10490,10490,0
|
|
20240108,175300,90803400,10490,10490,10490,10490,0
|
|
20240108,175200,90803400,10490,10490,10490,10490,0
|
|
20240108,175100,90803400,10490,10490,10490,10490,0
|
|
20240108,175000,90803400,10490,10490,10490,10490,0
|
|
20240108,174900,90803400,10490,10490,10490,10490,0
|
|
20240108,174800,90803400,10490,10490,10490,10490,0
|
|
20240108,174700,90803400,10490,10490,10490,10490,0
|
|
20240108,174600,90803400,10490,10490,10490,10490,0
|
|
20240108,174500,90803400,10490,10490,10490,10490,0
|
|
20240108,174400,90803400,10490,10490,10490,10490,0
|
|
20240108,174300,90803400,10490,10490,10490,10490,0
|
|
20240108,174200,90803400,10490,10490,10490,10490,0
|
|
20240108,174100,90803400,10490,10490,10490,10490,0
|
|
20240108,174000,90803400,10490,10490,10490,10490,0
|
|
20240108,173900,90803400,10490,10490,10490,10490,0
|
|
20240108,173800,90803400,10490,10490,10490,10490,0
|
|
20240108,173700,90803400,10490,10490,10490,10490,486
|
|
20240108,173600,90803400,10490,10490,10490,10490,0
|
|
20240108,173500,90803400,10490,10490,10490,10490,0
|
|
20240108,173400,90803400,10490,10490,10490,10490,0
|
|
20240108,173300,90803400,10490,10490,10490,10490,0
|
|
20240108,173200,90803400,10490,10490,10490,10490,0
|
|
20240108,173100,90803400,10490,10490,10490,10490,0
|
|
20240108,173000,90803400,10490,10490,10490,10490,0
|
|
20240108,172900,90803400,10490,10490,10490,10490,0
|
|
20240108,172800,90803400,10490,10490,10490,10490,0
|
|
20240108,172700,90803400,10490,10490,10490,10490,0
|
|
20240108,172600,90803400,10490,10490,10490,10490,0
|
|
20240108,172500,90803400,10490,10490,10490,10490,0
|
|
20240108,172400,90803400,10490,10490,10490,10490,0
|
|
20240108,172300,90803400,10490,10490,10490,10490,0
|
|
20240108,172200,90803400,10490,10490,10490,10490,0
|
|
20240108,172100,90803400,10490,10490,10490,10490,0
|
|
20240108,172000,90803400,10490,10490,10490,10490,0
|
|
20240108,171900,90803400,10490,10490,10490,10490,0
|
|
20240108,171800,90803400,10490,10490,10490,10490,0
|
|
20240108,171700,90803400,10490,10490,10490,10490,0
|
|
20240108,171600,90803400,10490,10490,10490,10490,0
|
|
20240108,171500,90803400,10490,10490,10490,10490,0
|
|
20240108,171400,90803400,10490,10490,10490,10490,0
|
|
20240108,171300,90803400,10490,10490,10490,10490,0
|
|
20240108,171200,90803400,10490,10490,10490,10490,0
|
|
20240108,171100,90803400,10490,10490,10490,10490,0
|
|
20240108,171000,90803400,10490,10490,10490,10490,0
|
|
20240108,170900,90803400,10490,10490,10490,10490,0
|
|
20240108,170800,90803400,10490,10490,10490,10490,0
|
|
20240108,170700,90803400,10490,10490,10490,10490,486
|
|
20240108,170600,90803400,10490,10490,10490,10490,0
|
|
20240108,170500,90803400,10490,10490,10490,10490,0
|
|
20240108,170400,90803400,10490,10490,10490,10490,0
|
|
20240108,170300,90803400,10490,10490,10490,10490,0
|
|
20240108,170200,90803400,10490,10490,10490,10490,0
|
|
20240108,170100,90803400,10490,10490,10490,10490,0
|
|
20240108,170000,90803400,10490,10490,10490,10490,0
|
|
20240108,165900,90803400,10490,10490,10490,10490,0
|
|
20240108,165800,90803400,10490,10490,10490,10490,0
|
|
20240108,165700,90803400,10490,10490,10490,10490,0
|
|
20240108,165600,90803400,10490,10490,10490,10490,0
|
|
20240108,165500,90803400,10490,10490,10490,10490,0
|
|
20240108,165400,90803400,10490,10490,10490,10490,0
|
|
20240108,165300,90803400,10490,10490,10490,10490,0
|
|
20240108,165200,90803400,10490,10490,10490,10490,0
|
|
20240108,165100,90803400,10490,10490,10490,10490,0
|
|
20240108,165000,90803400,10490,10490,10490,10490,0
|
|
20240108,164900,90803400,10490,10490,10490,10490,0
|
|
20240108,164800,90803400,10490,10490,10490,10490,0
|
|
20240108,164700,90803400,10490,10490,10490,10490,0
|
|
20240108,164600,90803400,10490,10490,10490,10490,0
|
|
20240108,164500,90803400,10490,10490,10490,10490,0
|
|
20240108,164400,90803400,10490,10490,10490,10490,0
|
|
20240108,164300,90803400,10490,10490,10490,10490,0
|
|
20240108,164200,90803400,10490,10490,10490,10490,0
|
|
20240108,164100,90803400,10490,10490,10490,10490,0
|
|
20240108,164000,90803400,10490,10490,10490,10490,0
|
|
20240108,163900,90803400,10490,10490,10490,10490,0
|
|
20240108,163800,90803400,10490,10490,10490,10490,0
|
|
20240108,163700,90803400,10490,10490,10490,10490,486
|
|
20240108,163600,90803400,10490,10490,10490,10490,0
|
|
20240108,163500,90803400,10490,10490,10490,10490,0
|
|
20240108,163400,90803400,10490,10490,10490,10490,0
|
|
20240108,163300,90803400,10490,10490,10490,10490,0
|
|
20240108,163200,90803400,10490,10490,10490,10490,0
|
|
20240108,163100,90803400,10490,10490,10490,10490,0
|
|
20240108,163000,90803400,10490,10490,10490,10490,0
|
|
20240108,162900,90803400,10490,10490,10490,10490,0
|
|
20240108,162800,90803400,10490,10490,10490,10490,0
|
|
20240108,162700,90803400,10490,10490,10490,10490,0
|
|
20240108,162600,90803400,10490,10490,10490,10490,0
|
|
20240108,162500,90803400,10490,10490,10490,10490,0
|
|
20240108,162400,90803400,10490,10490,10490,10490,0
|
|
20240108,162300,90803400,10490,10490,10490,10490,0
|
|
20240108,162200,90803400,10490,10490,10490,10490,0
|
|
20240108,162100,90803400,10490,10490,10490,10490,0
|
|
20240108,162000,90803400,10490,10490,10490,10490,0
|
|
20240108,161900,90803400,10490,10490,10490,10490,0
|
|
20240108,161800,90803400,10490,10490,10490,10490,0
|
|
20240108,161700,90803400,10490,10490,10490,10490,0
|
|
20240108,161600,90803400,10490,10490,10490,10490,0
|
|
20240108,161500,90803400,10490,10490,10490,10490,0
|
|
20240108,161400,90803400,10490,10490,10490,10490,0
|
|
20240108,161300,90803400,10490,10490,10490,10490,0
|
|
20240108,161200,90803400,10490,10490,10490,10490,0
|
|
20240108,161100,90803400,10490,10490,10490,10490,0
|
|
20240108,161000,90803400,10490,10490,10490,10490,0
|
|
20240108,160900,90803400,10490,10490,10490,10490,0
|
|
20240108,160800,90803400,10490,10490,10490,10490,0
|
|
20240108,160700,90803400,10490,10490,10490,10490,486
|
|
20240108,160600,90803400,10490,10490,10490,10490,0
|
|
20240108,160500,90803400,10490,10490,10490,10490,0
|
|
20240108,160400,90803400,10490,10490,10490,10490,0
|
|
20240108,160300,90803400,10490,10490,10490,10490,0
|
|
20240108,160200,90803400,10490,10490,10490,10490,0
|
|
20240108,160100,90803400,10490,10490,10490,10490,0
|
|
20240108,160000,90803400,10490,10490,10490,10490,0
|
|
20240108,155900,90803400,10490,10490,10490,10490,0
|
|
20240108,155800,90803400,10490,10490,10490,10490,0
|
|
20240108,155700,90803400,10490,10490,10490,10490,0
|
|
20240108,155600,90803400,10490,10490,10490,10490,0
|
|
20240108,155500,90803400,10490,10490,10490,10490,0
|
|
20240108,155400,90803400,10490,10490,10490,10490,0
|
|
20240108,155300,90803400,10490,10490,10490,10490,0
|
|
20240108,155200,90803400,10490,10490,10490,10490,0
|
|
20240108,155100,90803400,10490,10490,10490,10490,0
|
|
20240108,155000,90803400,10490,10490,10490,10490,0
|
|
20240108,154900,90803400,10490,10490,10490,10490,0
|
|
20240108,154800,90803400,10490,10490,10490,10490,0
|
|
20240108,154700,90803400,10490,10490,10490,10490,0
|
|
20240108,154600,90803400,10490,10490,10490,10490,0
|
|
20240108,154500,90803400,10490,10490,10490,10490,0
|
|
20240108,154400,90803400,10490,10490,10490,10490,0
|
|
20240108,154300,90803400,10490,10490,10490,10490,0
|
|
20240108,154200,90803400,10490,10490,10490,10490,0
|
|
20240108,154100,90803400,10490,10490,10490,10490,0
|
|
20240108,154000,90803400,10490,10490,10490,10490,0
|
|
20240108,153900,90803400,10490,10490,10490,10490,0
|
|
20240108,153800,90803400,10490,10490,10490,10490,0
|
|
20240108,153700,90803400,10490,10490,10490,10490,486
|
|
20240108,153600,90803400,10490,10490,10490,10490,0
|
|
20240108,153500,90803400,10490,10490,10490,10490,0
|
|
20240108,153400,90803400,10490,10490,10490,10490,0
|
|
20240108,153300,90803400,10490,10490,10490,10490,0
|
|
20240108,153200,90803400,10490,10490,10490,10490,0
|
|
20240108,153100,90803400,10490,10490,10490,10490,0
|
|
20240108,153000,90803400,10490,10490,10490,10490,486
|
|
20240108,152900,85705260,10480,10480,10480,10480,0
|
|
20240108,152800,85705260,10480,10480,10480,10480,0
|
|
20240108,152700,85705260,10480,10480,10480,10480,0
|
|
20240108,152600,85705260,10480,10480,10480,10480,0
|
|
20240108,152500,85705260,10480,10480,10480,10480,0
|
|
20240108,152400,85705260,10480,10480,10480,10480,0
|
|
20240108,152300,85705260,10480,10480,10480,10480,0
|
|
20240108,152200,85705260,10480,10480,10480,10480,0
|
|
20240108,152100,85705260,10480,10480,10480,10480,0
|
|
20240108,152000,85705260,10480,10480,10480,10480,0
|
|
20240108,151900,85705260,10480,10470,10480,10470,145
|
|
20240108,151800,84185790,10480,10480,10480,10480,0
|
|
20240108,151700,84185790,10480,10480,10480,10480,100
|
|
20240108,151600,83137790,10470,10470,10470,10470,14
|
|
20240108,151500,82991210,10490,10490,10490,10490,0
|
|
20240108,151400,82991210,10490,10490,10490,10490,0
|
|
20240108,151300,82991210,10490,10490,10490,10490,0
|
|
20240108,151200,82991210,10490,10490,10490,10490,0
|
|
20240108,151100,82991210,10490,10470,10490,10470,246
|
|
20240108,151000,80410850,10470,10470,10470,10470,51
|
|
20240108,150900,79876880,10490,10490,10490,10490,0
|
|
20240108,150800,79876880,10490,10490,10490,10490,3
|
|
20240108,150700,79845410,10480,10480,10480,10480,59
|
|
20240108,150600,79227090,10480,10480,10480,10480,141
|
|
20240108,150500,77749410,10480,10480,10480,10480,0
|
|
20240108,150400,77749410,10480,10480,10480,10480,0
|
|
20240108,150300,77749410,10480,10480,10480,10480,45
|
|
20240108,150200,77277810,10480,10480,10480,10480,0
|
|
20240108,150100,77277810,10480,10480,10480,10480,0
|
|
20240108,150000,77277810,10480,10480,10480,10480,9
|
|
20240108,145900,77183490,10460,10460,10460,10460,21
|
|
20240108,145800,76963830,10470,10470,10470,10470,3
|
|
20240108,145700,76932420,10470,10470,10470,10470,0
|
|
20240108,145600,76932420,10470,10470,10470,10470,0
|
|
20240108,145500,76932420,10470,10470,10470,10470,0
|
|
20240108,145400,76932420,10470,10470,10470,10470,0
|
|
20240108,145300,76932420,10470,10470,10470,10470,0
|
|
20240108,145200,76932420,10470,10470,10470,10470,0
|
|
20240108,145100,76932420,10470,10470,10470,10470,0
|
|
20240108,145000,76932420,10470,10470,10470,10470,0
|
|
20240108,144900,76932420,10470,10470,10470,10470,1
|
|
20240108,144800,76921950,10460,10460,10460,10460,0
|
|
20240108,144700,76921950,10460,10460,10460,10460,0
|
|
20240108,144600,76921950,10460,10460,10460,10460,0
|
|
20240108,144500,76921950,10460,10460,10460,10460,0
|
|
20240108,144400,76921950,10460,10460,10460,10460,300
|
|
20240108,144300,73783950,10470,10470,10470,10470,0
|
|
20240108,144200,73783950,10470,10470,10470,10470,0
|
|
20240108,144100,73783950,10470,10470,10470,10470,0
|
|
20240108,144000,73783950,10470,10470,10470,10470,0
|
|
20240108,143900,73783950,10470,10470,10470,10470,0
|
|
20240108,143800,73783950,10470,10470,10470,10470,2
|
|
20240108,143700,73763010,10470,10470,10470,10470,0
|
|
20240108,143600,73763010,10470,10470,10470,10470,0
|
|
20240108,143500,73763010,10470,10470,10470,10470,0
|
|
20240108,143400,73763010,10470,10470,10470,10470,1
|
|
20240108,143300,73752540,10460,10460,10460,10460,0
|
|
20240108,143200,73752540,10460,10460,10460,10460,0
|
|
20240108,143100,73752540,10460,10460,10460,10460,0
|
|
20240108,143000,73752540,10460,10460,10460,10460,0
|
|
20240108,142900,73752540,10460,10460,10460,10460,0
|
|
20240108,142800,73752540,10460,10460,10460,10460,0
|
|
20240108,142700,73752540,10460,10460,10460,10460,0
|
|
20240108,142600,73752540,10460,10460,10460,10460,0
|
|
20240108,142500,73752540,10460,10460,10460,10460,0
|
|
20240108,142400,73752540,10460,10460,10460,10460,0
|
|
20240108,142300,73752540,10460,10460,10460,10460,0
|
|
20240108,142200,73752540,10460,10460,10460,10460,0
|
|
20240108,142100,73752540,10460,10460,10460,10460,0
|
|
20240108,142000,73752540,10460,10460,10460,10460,0
|
|
20240108,141900,73752540,10460,10460,10460,10460,0
|
|
20240108,141800,73752540,10460,10460,10460,10460,0
|
|
20240108,141700,73752540,10460,10460,10460,10460,0
|
|
20240108,141600,73752540,10460,10460,10460,10460,0
|
|
20240108,141500,73752540,10460,10460,10460,10460,0
|
|
20240108,141400,73752540,10460,10460,10460,10460,0
|
|
20240108,141300,73752540,10460,10460,10460,10460,0
|
|
20240108,141200,73752540,10460,10460,10460,10460,15
|
|
20240108,141100,73595640,10470,10470,10470,10470,0
|
|
20240108,141000,73595640,10470,10470,10470,10470,0
|
|
20240108,140900,73595640,10470,10470,10470,10470,0
|
|
20240108,140800,73595640,10470,10470,10470,10470,0
|
|
20240108,140700,73595640,10470,10470,10470,10470,0
|
|
20240108,140600,73595640,10470,10470,10470,10470,0
|
|
20240108,140500,73595640,10470,10470,10470,10470,0
|
|
20240108,140400,73595640,10470,10470,10470,10470,0
|
|
20240108,140300,73595640,10470,10470,10470,10470,0
|
|
20240108,140200,73595640,10470,10460,10470,10460,160
|
|
20240108,140100,71921000,10460,10460,10460,10460,0
|
|
20240108,140000,71921000,10460,10460,10460,10460,1
|
|
20240108,135900,71910540,10450,10450,10450,10450,0
|
|
20240108,135800,71910540,10450,10450,10450,10450,0
|
|
20240108,135700,71910540,10450,10450,10450,10450,0
|
|
20240108,135600,71910540,10450,10450,10450,10450,0
|
|
20240108,135500,71910540,10450,10450,10450,10450,0
|
|
20240108,135400,71910540,10450,10450,10450,10450,0
|
|
20240108,135300,71910540,10450,10450,10450,10450,0
|
|
20240108,135200,71910540,10450,10450,10450,10450,0
|
|
20240108,135100,71910540,10450,10450,10450,10450,0
|
|
20240108,135000,71910540,10450,10450,10450,10450,0
|
|
20240108,134900,71910540,10450,10450,10450,10450,0
|
|
20240108,134800,71910540,10450,10450,10450,10450,35
|
|
20240108,134700,71544790,10460,10460,10460,10460,0
|
|
20240108,134600,71544790,10460,10460,10460,10460,2
|
|
20240108,134500,71523870,10450,10450,10450,10450,0
|
|
20240108,134400,71523870,10450,10450,10450,10450,0
|
|
20240108,134300,71523870,10450,10450,10450,10450,0
|
|
20240108,134200,71523870,10450,10450,10450,10450,0
|
|
20240108,134100,71523870,10450,10450,10450,10450,0
|
|
20240108,134000,71523870,10450,10450,10450,10450,0
|
|
20240108,133900,71523870,10450,10450,10450,10450,0
|
|
20240108,133800,71523870,10450,10450,10450,10450,0
|
|
20240108,133700,71523870,10450,10450,10450,10450,7
|
|
20240108,133600,71450720,10450,10450,10450,10450,0
|
|
20240108,133500,71450720,10450,10450,10450,10450,0
|
|
20240108,133400,71450720,10450,10450,10450,10450,0
|
|
20240108,133300,71450720,10450,10450,10450,10450,0
|
|
20240108,133200,71450720,10450,10450,10450,10450,0
|
|
20240108,133100,71450720,10450,10450,10450,10450,0
|
|
20240108,133000,71450720,10450,10450,10450,10450,0
|
|
20240108,132900,71450720,10450,10450,10450,10450,5
|
|
20240108,132800,71398470,10450,10450,10450,10450,0
|
|
20240108,132700,71398470,10450,10450,10450,10450,0
|
|
20240108,132600,71398470,10450,10450,10450,10450,0
|
|
20240108,132500,71398470,10450,10450,10450,10450,0
|
|
20240108,132400,71398470,10450,10450,10450,10450,0
|
|
20240108,132300,71398470,10450,10450,10450,10450,0
|
|
20240108,132200,71398470,10450,10450,10450,10450,0
|
|
20240108,132100,71398470,10450,10450,10450,10450,0
|
|
20240108,132000,71398470,10450,10450,10450,10450,0
|
|
20240108,131900,71398470,10450,10450,10450,10450,0
|
|
20240108,131800,71398470,10450,10450,10450,10450,0
|
|
20240108,131700,71398470,10450,10450,10450,10450,0
|
|
20240108,131600,71398470,10450,10450,10450,10450,0
|
|
20240108,131500,71398470,10450,10450,10450,10450,0
|
|
20240108,131400,71398470,10450,10450,10450,10450,0
|
|
20240108,131300,71398470,10450,10450,10450,10450,0
|
|
20240108,131200,71398470,10450,10450,10450,10450,31
|
|
20240108,131100,71074520,10440,10440,10440,10440,0
|
|
20240108,131000,71074520,10440,10440,10440,10440,0
|
|
20240108,130900,71074520,10440,10440,10440,10440,0
|
|
20240108,130800,71074520,10440,10440,10440,10440,0
|
|
20240108,130700,71074520,10440,10440,10440,10440,0
|
|
20240108,130600,71074520,10440,10440,10440,10440,0
|
|
20240108,130500,71074520,10440,10440,10440,10440,0
|
|
20240108,130400,71074520,10440,10440,10440,10440,0
|
|
20240108,130300,71074520,10440,10440,10440,10440,0
|
|
20240108,130200,71074520,10440,10440,10440,10440,0
|
|
20240108,130100,71074520,10440,10440,10440,10440,0
|
|
20240108,130000,71074520,10440,10440,10440,10440,4
|
|
20240108,125900,71032760,10440,10460,10460,10440,210
|
|
20240108,125800,68836180,10460,10460,10460,10460,42
|
|
20240108,125700,68396860,10460,10460,10460,10460,0
|
|
20240108,125600,68396860,10460,10460,10460,10460,2
|
|
20240108,125500,68375940,10460,10460,10460,10460,0
|
|
20240108,125400,68375940,10460,10460,10460,10460,0
|
|
20240108,125300,68375940,10460,10460,10460,10460,4
|
|
20240108,125200,68334100,10460,10460,10460,10460,0
|
|
20240108,125100,68334100,10460,10460,10460,10460,0
|
|
20240108,125000,68334100,10460,10460,10460,10460,0
|
|
20240108,124900,68334100,10460,10460,10460,10460,100
|
|
20240108,124800,67288100,10460,10460,10460,10460,5
|
|
20240108,124700,67235800,10460,10460,10460,10460,0
|
|
20240108,124600,67235800,10460,10460,10460,10460,54
|
|
20240108,124500,66670960,10460,10460,10460,10460,0
|
|
20240108,124400,66670960,10460,10460,10460,10460,0
|
|
20240108,124300,66670960,10460,10460,10460,10460,2
|
|
20240108,124200,66650040,10470,10470,10470,10470,0
|
|
20240108,124100,66650040,10470,10470,10470,10470,1
|
|
20240108,124000,66639570,10470,10470,10470,10470,1
|
|
20240108,123900,66629100,10460,10460,10460,10460,4
|
|
20240108,123800,66587260,10460,10460,10460,10460,0
|
|
20240108,123700,66587260,10460,10460,10460,10460,140
|
|
20240108,123600,65122860,10460,10460,10460,10460,1
|
|
20240108,123500,65112400,10470,10470,10470,10470,47
|
|
20240108,123400,64620310,10460,10460,10460,10460,0
|
|
20240108,123300,64620310,10460,10460,10460,10460,161
|
|
20240108,123200,62936250,10460,10460,10460,10460,3
|
|
20240108,123100,62904870,10460,10460,10460,10460,0
|
|
20240108,123000,62904870,10460,10460,10460,10460,0
|
|
20240108,122900,62904870,10460,10460,10460,10460,3
|
|
20240108,122800,62873490,10460,10460,10460,10460,0
|
|
20240108,122700,62873490,10460,10460,10460,10460,0
|
|
20240108,122600,62873490,10460,10460,10460,10460,3
|
|
20240108,122500,62842110,10460,10460,10460,10460,71
|
|
20240108,122400,62099450,10440,10440,10440,10440,0
|
|
20240108,122300,62099450,10440,10440,10440,10440,0
|
|
20240108,122200,62099450,10440,10440,10440,10440,1
|
|
20240108,122100,62089010,10440,10440,10440,10440,0
|
|
20240108,122000,62089010,10440,10440,10440,10440,0
|
|
20240108,121900,62089010,10440,10440,10440,10440,3
|
|
20240108,121800,62057690,10440,10440,10440,10440,1
|
|
20240108,121700,62047250,10450,10450,10450,10450,166
|
|
20240108,121600,60312550,10460,10460,10460,10460,99
|
|
20240108,121500,59277010,10460,10500,10500,10460,2
|
|
20240108,121400,59256050,10460,10460,10460,10460,0
|
|
20240108,121300,59256050,10460,10460,10460,10460,0
|
|
20240108,121200,59256050,10460,10460,10460,10460,184
|
|
20240108,121100,57331410,10460,10460,10460,10460,1
|
|
20240108,121000,57320950,10460,10460,10460,10460,0
|
|
20240108,120900,57320950,10460,10460,10460,10460,1
|
|
20240108,120800,57310490,10460,10460,10460,10460,0
|
|
20240108,120700,57310490,10460,10460,10460,10460,0
|
|
20240108,120600,57310490,10460,10460,10460,10460,1
|
|
20240108,120500,57300030,10460,10460,10460,10460,2
|
|
20240108,120400,57279110,10460,10460,10460,10460,0
|
|
20240108,120300,57279110,10460,10460,10460,10460,0
|
|
20240108,120200,57279110,10460,10460,10460,10460,2
|
|
20240108,120100,57258190,10460,10460,10460,10460,1
|
|
20240108,120000,57247730,10530,10460,10530,10460,120
|
|
20240108,115900,55992320,10450,10450,10450,10450,0
|
|
20240108,115800,55992320,10450,10450,10450,10450,36
|
|
20240108,115700,55616120,10440,10440,10440,10440,0
|
|
20240108,115600,55616120,10440,10440,10440,10440,0
|
|
20240108,115500,55616120,10440,10440,10440,10440,4
|
|
20240108,115400,55574360,10440,10440,10440,10440,1
|
|
20240108,115300,55563920,10440,10440,10440,10440,0
|
|
20240108,115200,55563920,10440,10440,10440,10440,3
|
|
20240108,115100,55532600,10440,10440,10440,10440,0
|
|
20240108,115000,55532600,10440,10440,10440,10440,0
|
|
20240108,114900,55532600,10440,10440,10440,10440,1
|
|
20240108,114800,55522160,10440,10440,10440,10440,1
|
|
20240108,114700,55511720,10440,10440,10440,10440,1
|
|
20240108,114600,55501280,10440,10440,10440,10440,0
|
|
20240108,114500,55501280,10440,10440,10440,10440,2
|
|
20240108,114400,55480400,10440,10440,10440,10440,0
|
|
20240108,114300,55480400,10440,10440,10440,10440,0
|
|
20240108,114200,55480400,10440,10440,10440,10440,1
|
|
20240108,114100,55469960,10440,10440,10440,10440,1
|
|
20240108,114000,55459520,10440,10440,10440,10440,31
|
|
20240108,113900,55135880,10440,10440,10440,10440,1
|
|
20240108,113800,55125440,10440,10440,10440,10440,1
|
|
20240108,113700,55115000,10440,10440,10440,10440,0
|
|
20240108,113600,55115000,10440,10440,10440,10440,0
|
|
20240108,113500,55115000,10440,10440,10440,10440,3
|
|
20240108,113400,55083680,10450,10450,10450,10450,0
|
|
20240108,113300,55083680,10450,10450,10450,10450,2
|
|
20240108,113200,55062780,10430,10430,10430,10430,0
|
|
20240108,113100,55062780,10430,10430,10430,10430,1
|
|
20240108,113000,55052350,10430,10430,10430,10430,0
|
|
20240108,112900,55052350,10430,10430,10430,10430,0
|
|
20240108,112800,55052350,10430,10440,10440,10430,3
|
|
20240108,112700,55021040,10440,10430,10440,10430,2
|
|
20240108,112600,55000170,10430,10430,10430,10430,0
|
|
20240108,112500,55000170,10430,10430,10430,10430,1
|
|
20240108,112400,54989740,10430,10430,10430,10430,1
|
|
20240108,112300,54979310,10430,10430,10430,10430,10
|
|
20240108,112200,54875010,10430,10430,10430,10430,1
|
|
20240108,112100,54864580,10430,10440,10440,10430,2
|
|
20240108,112000,54843710,10430,10430,10430,10430,2
|
|
20240108,111900,54822850,10430,10430,10430,10430,0
|
|
20240108,111800,54822850,10430,10430,10430,10430,1
|
|
20240108,111700,54812420,10420,10420,10420,10420,0
|
|
20240108,111600,54812420,10420,10420,10420,10420,0
|
|
20240108,111500,54812420,10420,10440,10440,10420,799
|
|
20240108,111400,46482120,10440,10440,10440,10440,2
|
|
20240108,111300,46461240,10450,10450,10450,10450,100
|
|
20240108,111200,45416240,10440,10460,10460,10440,453
|
|
20240108,111100,40682980,10460,10460,10460,10460,61
|
|
20240108,111000,40044920,10460,10460,10460,10460,0
|
|
20240108,110900,40044920,10460,10460,10460,10460,0
|
|
20240108,110800,40044920,10460,10460,10460,10460,0
|
|
20240108,110700,40044920,10460,10480,10480,10460,7
|
|
20240108,110600,39971600,10480,10480,10480,10480,1
|
|
20240108,110500,39961120,10460,10460,10460,10460,1
|
|
20240108,110400,39950660,10460,10460,10460,10460,1
|
|
20240108,110300,39940200,10460,10460,10460,10460,0
|
|
20240108,110200,39940200,10460,10480,10480,10460,2
|
|
20240108,110100,39919260,10460,10460,10460,10460,3
|
|
20240108,110000,39887880,10480,10480,10480,10480,9
|
|
20240108,105900,39793560,10480,10480,10480,10480,1
|
|
20240108,105800,39783080,10460,10460,10460,10460,1
|
|
20240108,105700,39772620,10460,10460,10460,10460,6
|
|
20240108,105600,39709860,10460,10460,10460,10460,1
|
|
20240108,105500,39699400,10460,10460,10460,10460,0
|
|
20240108,105400,39699400,10460,10460,10460,10460,2
|
|
20240108,105300,39678480,10460,10460,10460,10460,0
|
|
20240108,105200,39678480,10460,10460,10460,10460,20
|
|
20240108,105100,39469280,10460,10460,10460,10460,1
|
|
20240108,105000,39458820,10460,10460,10460,10460,1
|
|
20240108,104900,39448360,10460,10460,10460,10460,1
|
|
20240108,104800,39437900,10460,10440,10460,10440,13
|
|
20240108,104700,39301940,10440,10440,10440,10440,2
|
|
20240108,104600,39281060,10440,10450,10450,10440,136
|
|
20240108,104500,37859870,10440,10440,10440,10440,1
|
|
20240108,104400,37849430,10440,10440,10440,10440,1
|
|
20240108,104300,37838990,10440,10440,10440,10440,0
|
|
20240108,104200,37838990,10440,10440,10440,10440,1
|
|
20240108,104100,37828550,10440,10440,10440,10440,0
|
|
20240108,104000,37828550,10440,10440,10440,10440,2
|
|
20240108,103900,37807670,10440,10440,10440,10440,0
|
|
20240108,103800,37807670,10440,10440,10440,10440,1
|
|
20240108,103700,37797230,10440,10440,10440,10440,1
|
|
20240108,103600,37786790,10440,10440,10440,10440,0
|
|
20240108,103500,37786790,10440,10440,10440,10440,1
|
|
20240108,103400,37776350,10440,10440,10440,10440,3
|
|
20240108,103300,37745030,10440,10440,10440,10440,0
|
|
20240108,103200,37745030,10440,10440,10440,10440,0
|
|
20240108,103100,37745030,10440,10460,10460,10440,8
|
|
20240108,103000,37661370,10460,10460,10460,10460,1
|
|
20240108,102900,37650910,10470,10470,10470,10470,1
|
|
20240108,102800,37640440,10460,10470,10480,10460,19
|
|
20240108,102700,37441510,10460,10460,10460,10460,2
|
|
20240108,102600,37420590,10460,10460,10460,10460,0
|
|
20240108,102500,37420590,10460,10460,10460,10460,0
|
|
20240108,102400,37420590,10460,10460,10460,10460,1
|
|
20240108,102300,37410130,10460,10460,10460,10460,1
|
|
20240108,102200,37399670,10460,10460,10460,10460,0
|
|
20240108,102100,37399670,10460,10460,10460,10460,2
|
|
20240108,102000,37378750,10460,10460,10460,10460,2
|
|
20240108,101900,37357830,10460,10460,10460,10460,0
|
|
20240108,101800,37357830,10460,10460,10460,10460,0
|
|
20240108,101700,37357830,10460,10460,10460,10460,1
|
|
20240108,101600,37347370,10460,10460,10460,10460,0
|
|
20240108,101500,37347370,10460,10460,10460,10460,0
|
|
20240108,101400,37347370,10460,10460,10460,10460,2
|
|
20240108,101300,37326450,10460,10460,10460,10460,1
|
|
20240108,101200,37315990,10470,10440,10470,10440,2
|
|
20240108,101100,37295080,10440,10440,10440,10440,1
|
|
20240108,101000,37284640,10440,10440,10440,10440,0
|
|
20240108,100900,37284640,10440,10440,10440,10440,0
|
|
20240108,100800,37284640,10440,10440,10440,10440,578
|
|
20240108,100700,31250320,10430,10430,10430,10430,0
|
|
20240108,100600,31250320,10430,10430,10430,10430,0
|
|
20240108,100500,31250320,10430,10430,10430,10430,0
|
|
20240108,100400,31250320,10430,10430,10430,10430,3
|
|
20240108,100300,31219030,10440,10440,10440,10440,0
|
|
20240108,100200,31219030,10440,10440,10440,10440,4
|
|
20240108,100100,31177270,10440,10440,10440,10440,0
|
|
20240108,100000,31177270,10440,10440,10440,10440,46
|
|
20240108,095900,30697030,10450,10450,10450,10450,0
|
|
20240108,095800,30697030,10450,10450,10450,10450,0
|
|
20240108,095700,30697030,10450,10450,10450,10450,615
|
|
20240108,095600,24270280,10460,10460,10460,10460,20
|
|
20240108,095500,24061080,10470,10470,10470,10470,1
|
|
20240108,095400,24050610,10470,10470,10470,10470,0
|
|
20240108,095300,24050610,10470,10470,10470,10470,0
|
|
20240108,095200,24050610,10470,10470,10470,10470,0
|
|
20240108,095100,24050610,10470,10470,10470,10470,0
|
|
20240108,095000,24050610,10470,10470,10470,10470,0
|
|
20240108,094900,24050610,10470,10470,10470,10470,0
|
|
20240108,094800,24050610,10470,10470,10470,10470,35
|
|
20240108,094700,23684160,10460,10460,10460,10460,0
|
|
20240108,094600,23684160,10460,10460,10460,10460,46
|
|
20240108,094500,23203000,10470,10470,10470,10470,0
|
|
20240108,094400,23203000,10470,10470,10470,10470,0
|
|
20240108,094300,23203000,10470,10470,10470,10470,0
|
|
20240108,094200,23203000,10470,10470,10470,10470,0
|
|
20240108,094100,23203000,10470,10470,10470,10470,0
|
|
20240108,094000,23203000,10470,10470,10470,10470,15
|
|
20240108,093900,23045950,10470,10470,10470,10470,5
|
|
20240108,093800,22993600,10470,10470,10470,10470,0
|
|
20240108,093700,22993600,10470,10470,10470,10470,2
|
|
20240108,093600,22972660,10470,10470,10470,10470,15
|
|
20240108,093500,22815610,10470,10470,10470,10470,0
|
|
20240108,093400,22815610,10470,10470,10470,10470,0
|
|
20240108,093300,22815610,10470,10470,10470,10470,0
|
|
20240108,093200,22815610,10470,10470,10470,10470,0
|
|
20240108,093100,22815610,10470,10470,10470,10470,16
|
|
20240108,093000,22648090,10450,10450,10450,10450,0
|
|
20240108,092900,22648090,10450,10450,10450,10450,0
|
|
20240108,092800,22648090,10450,10450,10450,10450,0
|
|
20240108,092700,22648090,10450,10450,10450,10450,0
|
|
20240108,092600,22648090,10450,10450,10450,10450,0
|
|
20240108,092500,22648090,10450,10450,10450,10450,0
|
|
20240108,092400,22648090,10450,10450,10450,10450,0
|
|
20240108,092300,22648090,10450,10450,10450,10450,0
|
|
20240108,092200,22648090,10450,10490,10490,10450,903
|
|
20240108,092100,13211700,10460,10460,10460,10460,5
|
|
20240108,092000,13159400,10480,10490,10490,10460,69
|
|
20240108,091900,12437400,10450,10460,10460,10450,375
|
|
20240108,091800,8518630,10490,10490,10490,10490,2
|
|
20240108,091700,8497650,10500,10500,10500,10500,0
|
|
20240108,091600,8497650,10500,10500,10500,10500,521
|
|
20240108,091500,3027150,10500,10500,10500,10500,0
|
|
20240108,091400,3027150,10500,10500,10500,10500,0
|
|
20240108,091300,3027150,10500,10500,10500,10500,0
|
|
20240108,091200,3027150,10500,10500,10500,10500,50
|
|
20240108,091100,2502150,10510,10510,10510,10510,0
|
|
20240108,091000,2502150,10510,10510,10510,10510,0
|
|
20240108,090900,2502150,10510,10510,10510,10510,0
|
|
20240108,090800,2502150,10510,10520,10520,10510,12
|
|
20240108,090700,2376020,10560,10560,10560,10560,0
|
|
20240108,090600,2376020,10560,10560,10560,10560,21
|
|
20240108,090500,2154260,10570,10570,10570,10570,4
|
|
20240108,090400,2111980,10500,10500,10500,10500,100
|
|
20240108,090300,1061980,10500,10500,10500,10500,0
|
|
20240108,090200,1061980,10500,10500,10500,10500,9
|
|
20240108,090100,967480,10510,10510,10510,10510,71
|
|
20240108,090000,221270,10580,10510,10580,10510,21
|