648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194500,810719980,10030,10030,10030,10030,1002
|
|
20240103,194400,810719980,10030,10030,10030,10030,0
|
|
20240103,194300,810719980,10030,10030,10030,10030,0
|
|
20240103,194200,810719980,10030,10030,10030,10030,0
|
|
20240103,194100,810719980,10030,10030,10030,10030,0
|
|
20240103,194000,810719980,10030,10030,10030,10030,0
|
|
20240103,193900,810719980,10030,10030,10030,10030,0
|
|
20240103,193800,810719980,10030,10030,10030,10030,0
|
|
20240103,193700,810719980,10030,10030,10030,10030,0
|
|
20240103,193600,810719980,10030,10030,10030,10030,0
|
|
20240103,193500,810719980,10030,10030,10030,10030,0
|
|
20240103,193400,810719980,10030,10030,10030,10030,0
|
|
20240103,193300,810719980,10030,10030,10030,10030,0
|
|
20240103,193200,810719980,10030,10030,10030,10030,0
|
|
20240103,193100,810719980,10030,10030,10030,10030,0
|
|
20240103,193000,810719980,10030,10030,10030,10030,0
|
|
20240103,192900,810719980,10030,10030,10030,10030,0
|
|
20240103,192800,810719980,10030,10030,10030,10030,0
|
|
20240103,192700,810719980,10030,10030,10030,10030,0
|
|
20240103,192600,810719980,10030,10030,10030,10030,0
|
|
20240103,192500,810719980,10030,10030,10030,10030,0
|
|
20240103,192400,810719980,10030,10030,10030,10030,0
|
|
20240103,192300,810719980,10030,10030,10030,10030,0
|
|
20240103,192200,810719980,10030,10030,10030,10030,0
|
|
20240103,192100,810719980,10030,10030,10030,10030,0
|
|
20240103,192000,810719980,10030,10030,10030,10030,0
|
|
20240103,191900,810719980,10030,10030,10030,10030,0
|
|
20240103,191800,810719980,10030,10030,10030,10030,0
|
|
20240103,191700,810719980,10030,10030,10030,10030,0
|
|
20240103,191600,810719980,10030,10030,10030,10030,0
|
|
20240103,191500,810719980,10030,10030,10030,10030,1002
|
|
20240103,191400,810719980,10030,10030,10030,10030,0
|
|
20240103,191300,810719980,10030,10030,10030,10030,0
|
|
20240103,191200,810719980,10030,10030,10030,10030,0
|
|
20240103,191100,810719980,10030,10030,10030,10030,0
|
|
20240103,191000,810719980,10030,10030,10030,10030,0
|
|
20240103,190900,810719980,10030,10030,10030,10030,0
|
|
20240103,190800,810719980,10030,10030,10030,10030,0
|
|
20240103,190700,810719980,10030,10030,10030,10030,0
|
|
20240103,190600,810719980,10030,10030,10030,10030,0
|
|
20240103,190500,810719980,10030,10030,10030,10030,0
|
|
20240103,190400,810719980,10030,10030,10030,10030,0
|
|
20240103,190300,810719980,10030,10030,10030,10030,0
|
|
20240103,190200,810719980,10030,10030,10030,10030,0
|
|
20240103,190100,810719980,10030,10030,10030,10030,0
|
|
20240103,190000,810719980,10030,10030,10030,10030,0
|
|
20240103,185900,810719980,10030,10030,10030,10030,0
|
|
20240103,185800,810719980,10030,10030,10030,10030,0
|
|
20240103,185700,810719980,10030,10030,10030,10030,0
|
|
20240103,185600,810719980,10030,10030,10030,10030,0
|
|
20240103,185500,810719980,10030,10030,10030,10030,0
|
|
20240103,185400,810719980,10030,10030,10030,10030,0
|
|
20240103,185300,810719980,10030,10030,10030,10030,0
|
|
20240103,185200,810719980,10030,10030,10030,10030,0
|
|
20240103,185100,810719980,10030,10030,10030,10030,0
|
|
20240103,185000,810719980,10030,10030,10030,10030,0
|
|
20240103,184900,810719980,10030,10030,10030,10030,0
|
|
20240103,184800,810719980,10030,10030,10030,10030,0
|
|
20240103,184700,810719980,10030,10030,10030,10030,0
|
|
20240103,184600,810719980,10030,10030,10030,10030,0
|
|
20240103,184500,810719980,10030,10030,10030,10030,1002
|
|
20240103,184400,810719980,10030,10030,10030,10030,0
|
|
20240103,184300,810719980,10030,10030,10030,10030,0
|
|
20240103,184200,810719980,10030,10030,10030,10030,0
|
|
20240103,184100,810719980,10030,10030,10030,10030,0
|
|
20240103,184000,810719980,10030,10030,10030,10030,0
|
|
20240103,183900,810719980,10030,10030,10030,10030,0
|
|
20240103,183800,810719980,10030,10030,10030,10030,0
|
|
20240103,183700,810719980,10030,10030,10030,10030,0
|
|
20240103,183600,810719980,10030,10030,10030,10030,0
|
|
20240103,183500,810719980,10030,10030,10030,10030,0
|
|
20240103,183400,810719980,10030,10030,10030,10030,0
|
|
20240103,183300,810719980,10030,10030,10030,10030,0
|
|
20240103,183200,810719980,10030,10030,10030,10030,0
|
|
20240103,183100,810719980,10030,10030,10030,10030,0
|
|
20240103,183000,810719980,10030,10030,10030,10030,0
|
|
20240103,182900,810719980,10030,10030,10030,10030,0
|
|
20240103,182800,810719980,10030,10030,10030,10030,0
|
|
20240103,182700,810719980,10030,10030,10030,10030,0
|
|
20240103,182600,810719980,10030,10030,10030,10030,0
|
|
20240103,182500,810719980,10030,10030,10030,10030,0
|
|
20240103,182400,810719980,10030,10030,10030,10030,0
|
|
20240103,182300,810719980,10030,10030,10030,10030,0
|
|
20240103,182200,810719980,10030,10030,10030,10030,0
|
|
20240103,182100,810719980,10030,10030,10030,10030,0
|
|
20240103,182000,810719980,10030,10030,10030,10030,0
|
|
20240103,181900,810719980,10030,10030,10030,10030,0
|
|
20240103,181800,810719980,10030,10030,10030,10030,0
|
|
20240103,181700,810719980,10030,10030,10030,10030,0
|
|
20240103,181600,810719980,10030,10030,10030,10030,0
|
|
20240103,181500,810719980,10030,10030,10030,10030,1002
|
|
20240103,181400,810719980,10030,10030,10030,10030,0
|
|
20240103,181300,810719980,10030,10030,10030,10030,0
|
|
20240103,181200,810719980,10030,10030,10030,10030,0
|
|
20240103,181100,810719980,10030,10030,10030,10030,0
|
|
20240103,181000,810719980,10030,10030,10030,10030,0
|
|
20240103,180900,810719980,10030,10030,10030,10030,0
|
|
20240103,180800,810719980,10030,10030,10030,10030,0
|
|
20240103,180700,810719980,10030,10030,10030,10030,0
|
|
20240103,180600,810719980,10030,10030,10030,10030,0
|
|
20240103,180500,810719980,10030,10030,10030,10030,0
|
|
20240103,180400,810719980,10030,10030,10030,10030,0
|
|
20240103,180300,810719980,10030,10030,10030,10030,0
|
|
20240103,180200,810719980,10030,10030,10030,10030,0
|
|
20240103,180100,810719980,10030,10030,10030,10030,0
|
|
20240103,180000,810719980,10030,10030,10030,10030,0
|
|
20240103,175900,810719980,10030,10030,10030,10030,0
|
|
20240103,175800,810719980,10030,10030,10030,10030,0
|
|
20240103,175700,810719980,10030,10030,10030,10030,0
|
|
20240103,175600,810719980,10030,10030,10030,10030,0
|
|
20240103,175500,810719980,10030,10030,10030,10030,0
|
|
20240103,175400,810719980,10030,10030,10030,10030,0
|
|
20240103,175300,810719980,10030,10030,10030,10030,0
|
|
20240103,175200,810719980,10030,10030,10030,10030,0
|
|
20240103,175100,810719980,10030,10030,10030,10030,0
|
|
20240103,175000,810719980,10030,10030,10030,10030,0
|
|
20240103,174900,810719980,10030,10030,10030,10030,0
|
|
20240103,174800,810719980,10030,10030,10030,10030,0
|
|
20240103,174700,810719980,10030,10030,10030,10030,0
|
|
20240103,174600,810719980,10030,10030,10030,10030,0
|
|
20240103,174500,810719980,10030,10030,10030,10030,1002
|
|
20240103,174400,810719980,10030,10030,10030,10030,0
|
|
20240103,174300,810719980,10030,10030,10030,10030,0
|
|
20240103,174200,810719980,10030,10030,10030,10030,0
|
|
20240103,174100,810719980,10030,10030,10030,10030,0
|
|
20240103,174000,810719980,10030,10030,10030,10030,0
|
|
20240103,173900,810719980,10030,10030,10030,10030,0
|
|
20240103,173800,810719980,10030,10030,10030,10030,0
|
|
20240103,173700,810719980,10030,10030,10030,10030,0
|
|
20240103,173600,810719980,10030,10030,10030,10030,0
|
|
20240103,173500,810719980,10030,10030,10030,10030,0
|
|
20240103,173400,810719980,10030,10030,10030,10030,0
|
|
20240103,173300,810719980,10030,10030,10030,10030,0
|
|
20240103,173200,810719980,10030,10030,10030,10030,0
|
|
20240103,173100,810719980,10030,10030,10030,10030,0
|
|
20240103,173000,810719980,10030,10030,10030,10030,0
|
|
20240103,172900,810719980,10030,10030,10030,10030,0
|
|
20240103,172800,810719980,10030,10030,10030,10030,0
|
|
20240103,172700,810719980,10030,10030,10030,10030,0
|
|
20240103,172600,810719980,10030,10030,10030,10030,0
|
|
20240103,172500,810719980,10030,10030,10030,10030,0
|
|
20240103,172400,810719980,10030,10030,10030,10030,0
|
|
20240103,172300,810719980,10030,10030,10030,10030,0
|
|
20240103,172200,810719980,10030,10030,10030,10030,0
|
|
20240103,172100,810719980,10030,10030,10030,10030,0
|
|
20240103,172000,810719980,10030,10030,10030,10030,0
|
|
20240103,171900,810719980,10030,10030,10030,10030,0
|
|
20240103,171800,810719980,10030,10030,10030,10030,0
|
|
20240103,171700,810719980,10030,10030,10030,10030,0
|
|
20240103,171600,810719980,10030,10030,10030,10030,0
|
|
20240103,171500,810719980,10030,10030,10030,10030,1002
|
|
20240103,171400,810719980,10030,10030,10030,10030,0
|
|
20240103,171300,810719980,10030,10030,10030,10030,0
|
|
20240103,171200,810719980,10030,10030,10030,10030,0
|
|
20240103,171100,810719980,10030,10030,10030,10030,0
|
|
20240103,171000,810719980,10030,10030,10030,10030,0
|
|
20240103,170900,810719980,10030,10030,10030,10030,0
|
|
20240103,170800,810719980,10030,10030,10030,10030,0
|
|
20240103,170700,810719980,10030,10030,10030,10030,0
|
|
20240103,170600,810719980,10030,10030,10030,10030,0
|
|
20240103,170500,810719980,10030,10030,10030,10030,0
|
|
20240103,170400,810719980,10030,10030,10030,10030,0
|
|
20240103,170300,810719980,10030,10030,10030,10030,0
|
|
20240103,170200,810719980,10030,10030,10030,10030,0
|
|
20240103,170100,810719980,10030,10030,10030,10030,0
|
|
20240103,170000,810719980,10030,10030,10030,10030,0
|
|
20240103,165900,810719980,10030,10030,10030,10030,0
|
|
20240103,165800,810719980,10030,10030,10030,10030,0
|
|
20240103,165700,810719980,10030,10030,10030,10030,0
|
|
20240103,165600,810719980,10030,10030,10030,10030,0
|
|
20240103,165500,810719980,10030,10030,10030,10030,0
|
|
20240103,165400,810719980,10030,10030,10030,10030,0
|
|
20240103,165300,810719980,10030,10030,10030,10030,0
|
|
20240103,165200,810719980,10030,10030,10030,10030,0
|
|
20240103,165100,810719980,10030,10030,10030,10030,0
|
|
20240103,165000,810719980,10030,10030,10030,10030,0
|
|
20240103,164900,810719980,10030,10030,10030,10030,0
|
|
20240103,164800,810719980,10030,10030,10030,10030,0
|
|
20240103,164700,810719980,10030,10030,10030,10030,0
|
|
20240103,164600,810719980,10030,10030,10030,10030,0
|
|
20240103,164500,810719980,10030,10030,10030,10030,1002
|
|
20240103,164400,810719980,10030,10030,10030,10030,0
|
|
20240103,164300,810719980,10030,10030,10030,10030,0
|
|
20240103,164200,810719980,10030,10030,10030,10030,0
|
|
20240103,164100,810719980,10030,10030,10030,10030,0
|
|
20240103,164000,810719980,10030,10030,10030,10030,0
|
|
20240103,163900,810719980,10030,10030,10030,10030,0
|
|
20240103,163800,810719980,10030,10030,10030,10030,0
|
|
20240103,163700,810719980,10030,10030,10030,10030,0
|
|
20240103,163600,810719980,10030,10030,10030,10030,0
|
|
20240103,163500,810719980,10030,10030,10030,10030,0
|
|
20240103,163400,810719980,10030,10030,10030,10030,0
|
|
20240103,163300,810719980,10030,10030,10030,10030,0
|
|
20240103,163200,810719980,10030,10030,10030,10030,0
|
|
20240103,163100,810719980,10030,10030,10030,10030,0
|
|
20240103,163000,810719980,10030,10030,10030,10030,0
|
|
20240103,162900,810719980,10030,10030,10030,10030,0
|
|
20240103,162800,810719980,10030,10030,10030,10030,0
|
|
20240103,162700,810719980,10030,10030,10030,10030,0
|
|
20240103,162600,810719980,10030,10030,10030,10030,0
|
|
20240103,162500,810719980,10030,10030,10030,10030,0
|
|
20240103,162400,810719980,10030,10030,10030,10030,0
|
|
20240103,162300,810719980,10030,10030,10030,10030,0
|
|
20240103,162200,810719980,10030,10030,10030,10030,0
|
|
20240103,162100,810719980,10030,10030,10030,10030,0
|
|
20240103,162000,810719980,10030,10030,10030,10030,0
|
|
20240103,161900,810719980,10030,10030,10030,10030,0
|
|
20240103,161800,810719980,10030,10030,10030,10030,0
|
|
20240103,161700,810719980,10030,10030,10030,10030,0
|
|
20240103,161600,810719980,10030,10030,10030,10030,0
|
|
20240103,161500,810719980,10030,10030,10030,10030,1002
|
|
20240103,161400,810719980,10030,10030,10030,10030,0
|
|
20240103,161300,810719980,10030,10030,10030,10030,0
|
|
20240103,161200,810719980,10030,10030,10030,10030,0
|
|
20240103,161100,810719980,10030,10030,10030,10030,0
|
|
20240103,161000,810719980,10030,10030,10030,10030,0
|
|
20240103,160900,810719980,10030,10030,10030,10030,0
|
|
20240103,160800,810719980,10030,10030,10030,10030,0
|
|
20240103,160700,810719980,10030,10030,10030,10030,0
|
|
20240103,160600,810719980,10030,10030,10030,10030,0
|
|
20240103,160500,810719980,10030,10030,10030,10030,0
|
|
20240103,160400,810719980,10030,10030,10030,10030,0
|
|
20240103,160300,810719980,10030,10030,10030,10030,0
|
|
20240103,160200,810719980,10030,10030,10030,10030,0
|
|
20240103,160100,810719980,10030,10030,10030,10030,0
|
|
20240103,160000,810719980,10030,10030,10030,10030,0
|
|
20240103,155900,810719980,10030,10030,10030,10030,0
|
|
20240103,155800,810719980,10030,10030,10030,10030,0
|
|
20240103,155700,810719980,10030,10030,10030,10030,0
|
|
20240103,155600,810719980,10030,10030,10030,10030,0
|
|
20240103,155500,810719980,10030,10030,10030,10030,0
|
|
20240103,155400,810719980,10030,10030,10030,10030,0
|
|
20240103,155300,810719980,10030,10030,10030,10030,0
|
|
20240103,155200,810719980,10030,10030,10030,10030,0
|
|
20240103,155100,810719980,10030,10030,10030,10030,0
|
|
20240103,155000,810719980,10030,10030,10030,10030,0
|
|
20240103,154900,810719980,10030,10030,10030,10030,0
|
|
20240103,154800,810719980,10030,10030,10030,10030,0
|
|
20240103,154700,810719980,10030,10030,10030,10030,0
|
|
20240103,154600,810719980,10030,10030,10030,10030,0
|
|
20240103,154500,810719980,10030,10030,10030,10030,1002
|
|
20240103,154400,810719980,10030,10030,10030,10030,0
|
|
20240103,154300,810719980,10030,10030,10030,10030,0
|
|
20240103,154200,810719980,10030,10030,10030,10030,0
|
|
20240103,154100,810719980,10030,10030,10030,10030,0
|
|
20240103,154000,810719980,10030,10030,10030,10030,0
|
|
20240103,153900,810719980,10030,10030,10030,10030,0
|
|
20240103,153800,810719980,10030,10030,10030,10030,0
|
|
20240103,153700,810719980,10030,10030,10030,10030,0
|
|
20240103,153600,810719980,10030,10030,10030,10030,0
|
|
20240103,153500,810719980,10030,10030,10030,10030,0
|
|
20240103,153400,810719980,10030,10030,10030,10030,0
|
|
20240103,153300,810719980,10030,10030,10030,10030,0
|
|
20240103,153200,810719980,10030,10030,10030,10030,0
|
|
20240103,153100,810719980,10030,10030,10030,10030,0
|
|
20240103,153000,810719980,10030,10030,10030,10030,1002
|
|
20240103,152900,800669920,10040,10040,10040,10040,0
|
|
20240103,152800,800669920,10040,10040,10040,10040,0
|
|
20240103,152700,800669920,10040,10040,10040,10040,0
|
|
20240103,152600,800669920,10040,10040,10040,10040,0
|
|
20240103,152500,800669920,10040,10040,10040,10040,0
|
|
20240103,152400,800669920,10040,10040,10040,10040,0
|
|
20240103,152300,800669920,10040,10040,10040,10040,0
|
|
20240103,152200,800669920,10040,10040,10040,10040,0
|
|
20240103,152100,800669920,10040,10040,10040,10040,0
|
|
20240103,152000,800669920,10040,10040,10040,10040,0
|
|
20240103,151900,800669920,10040,10040,10040,10040,0
|
|
20240103,151800,800669920,10040,10040,10040,10040,11
|
|
20240103,151700,800559480,10050,10060,10080,10040,1895
|
|
20240103,151600,781512250,10050,10080,10080,10050,510
|
|
20240103,151500,776371750,10080,10080,10080,10080,63
|
|
20240103,151400,775736710,10040,10040,10040,10040,0
|
|
20240103,151300,775736710,10040,10090,10090,10040,500
|
|
20240103,151200,770705250,10090,10090,10090,10090,11
|
|
20240103,151100,770594260,10090,10090,10090,10090,10
|
|
20240103,151000,770493360,10090,10090,10090,10090,0
|
|
20240103,150900,770493360,10090,10090,10090,10090,100
|
|
20240103,150800,769484360,10090,10090,10090,10090,8
|
|
20240103,150700,769403640,10090,10090,10090,10090,20
|
|
20240103,150600,769201840,10090,10090,10090,10090,0
|
|
20240103,150500,769201840,10090,10090,10090,10090,5
|
|
20240103,150400,769151390,10090,10090,10090,10090,27
|
|
20240103,150300,768878960,10090,10090,10090,10090,5
|
|
20240103,150200,768828510,10090,10090,10090,10090,20
|
|
20240103,150100,768626710,10090,10090,10090,10090,53
|
|
20240103,150000,768091940,10080,10080,10080,10080,50
|
|
20240103,145900,767587940,10080,10080,10080,10080,0
|
|
20240103,145800,767587940,10080,10080,10080,10080,0
|
|
20240103,145700,767587940,10080,10080,10080,10080,0
|
|
20240103,145600,767587940,10080,10080,10080,10080,98
|
|
20240103,145500,766600100,10080,10080,10080,10080,1
|
|
20240103,145400,766590020,10070,10070,10070,10070,0
|
|
20240103,145300,766590020,10070,10070,10070,10070,114
|
|
20240103,145200,765442040,10070,10070,10070,10070,86
|
|
20240103,145100,764576020,10070,10070,10070,10070,15
|
|
20240103,145000,764424970,10070,10050,10070,10050,500
|
|
20240103,144900,759392740,10030,10030,10030,10030,172
|
|
20240103,144800,757667580,10030,10040,10040,10030,376
|
|
20240103,144700,753895830,10040,10040,10050,10040,463
|
|
20240103,144600,749246340,10040,10040,10040,10040,19
|
|
20240103,144500,749055580,10060,10060,10060,10060,0
|
|
20240103,144400,749055580,10060,10060,10060,10060,0
|
|
20240103,144300,749055580,10060,10060,10060,10060,0
|
|
20240103,144200,749055580,10060,10060,10060,10060,52
|
|
20240103,144100,748532460,10040,10030,10040,10030,138
|
|
20240103,144000,747146950,10040,10040,10040,10040,183
|
|
20240103,143900,745309630,10040,10040,10040,10040,29
|
|
20240103,143800,745018470,10020,10020,10020,10020,0
|
|
20240103,143700,745018470,10020,10020,10020,10020,0
|
|
20240103,143600,745018470,10020,10020,10020,10020,30
|
|
20240103,143500,744717870,10050,10050,10050,10050,11
|
|
20240103,143400,744607320,10050,10020,10050,10020,178
|
|
20240103,143300,742818720,10040,10050,10050,10040,513
|
|
20240103,143200,737667880,10070,10070,10070,10070,0
|
|
20240103,143100,737667880,10070,10060,10070,10060,30
|
|
20240103,143000,737366060,10060,10060,10060,10060,0
|
|
20240103,142900,737366060,10060,10060,10060,10060,0
|
|
20240103,142800,737366060,10060,10060,10060,10060,0
|
|
20240103,142700,737366060,10060,10060,10060,10060,0
|
|
20240103,142600,737366060,10060,10060,10060,10060,0
|
|
20240103,142500,737366060,10060,10060,10060,10060,0
|
|
20240103,142400,737366060,10060,10060,10060,10060,1
|
|
20240103,142300,737356000,10060,10060,10060,10060,171
|
|
20240103,142200,735635740,10060,10060,10060,10060,29
|
|
20240103,142100,735344000,10060,10060,10060,10060,1
|
|
20240103,142000,735333940,10050,10050,10050,10050,0
|
|
20240103,141900,735333940,10050,10050,10050,10050,0
|
|
20240103,141800,735333940,10050,10050,10050,10050,10
|
|
20240103,141700,735233440,10050,10050,10050,10050,0
|
|
20240103,141600,735233440,10050,10050,10050,10050,15
|
|
20240103,141500,735082690,10050,10050,10050,10050,0
|
|
20240103,141400,735082690,10050,10050,10050,10050,0
|
|
20240103,141300,735082690,10050,10050,10050,10050,0
|
|
20240103,141200,735082690,10050,10050,10050,10050,0
|
|
20240103,141100,735082690,10050,10050,10050,10050,9
|
|
20240103,141000,734992240,10050,10050,10050,10050,0
|
|
20240103,140900,734992240,10050,10050,10050,10050,0
|
|
20240103,140800,734992240,10050,10050,10050,10050,211
|
|
20240103,140700,732871690,10050,10050,10050,10050,0
|
|
20240103,140600,732871690,10050,10050,10050,10050,5
|
|
20240103,140500,732821440,10070,10050,10070,10050,296
|
|
20240103,140400,729846440,10040,10040,10040,10040,0
|
|
20240103,140300,729846440,10040,10040,10040,10040,37
|
|
20240103,140200,729474960,10040,10040,10040,10040,220
|
|
20240103,140100,727266160,10050,10050,10050,10050,0
|
|
20240103,140000,727266160,10050,10050,10050,10050,77
|
|
20240103,135900,726492310,10050,10050,10050,10050,0
|
|
20240103,135800,726492310,10050,10050,10050,10050,0
|
|
20240103,135700,726492310,10050,10050,10050,10050,0
|
|
20240103,135600,726492310,10050,10050,10050,10050,50
|
|
20240103,135500,725989810,10050,10070,10070,10050,47
|
|
20240103,135400,725517440,10050,10050,10050,10050,0
|
|
20240103,135300,725517440,10050,10050,10050,10050,0
|
|
20240103,135200,725517440,10050,10050,10050,10050,0
|
|
20240103,135100,725517440,10050,10050,10050,10050,0
|
|
20240103,135000,725517440,10050,10050,10050,10050,0
|
|
20240103,134900,725517440,10050,10050,10050,10050,0
|
|
20240103,134800,725517440,10050,10050,10050,10050,0
|
|
20240103,134700,725517440,10050,10050,10050,10050,0
|
|
20240103,134600,725517440,10050,10050,10050,10050,40
|
|
20240103,134500,725115440,10060,10060,10060,10060,0
|
|
20240103,134400,725115440,10060,10060,10060,10060,13
|
|
20240103,134300,724984660,10070,10070,10070,10070,59
|
|
20240103,134200,724390530,10060,10060,10060,10060,0
|
|
20240103,134100,724390530,10060,10060,10060,10060,0
|
|
20240103,134000,724390530,10060,10050,10060,10050,134
|
|
20240103,133900,723042670,10050,10050,10050,10050,0
|
|
20240103,133800,723042670,10050,10050,10050,10050,0
|
|
20240103,133700,723042670,10050,10050,10050,10050,0
|
|
20240103,133600,723042670,10050,10050,10050,10050,10
|
|
20240103,133500,722942170,10050,10050,10050,10050,27
|
|
20240103,133400,722670820,10050,10050,10050,10050,0
|
|
20240103,133300,722670820,10050,10050,10050,10050,25
|
|
20240103,133200,722419570,10030,10030,10030,10030,35
|
|
20240103,133100,722068520,10030,10030,10030,10030,0
|
|
20240103,133000,722068520,10030,10030,10030,10030,0
|
|
20240103,132900,722068520,10030,10030,10030,10030,0
|
|
20240103,132800,722068520,10030,10030,10030,10030,0
|
|
20240103,132700,722068520,10030,10030,10030,10030,0
|
|
20240103,132600,722068520,10030,10030,10030,10030,0
|
|
20240103,132500,722068520,10030,10030,10030,10030,566
|
|
20240103,132400,716391540,10050,10050,10050,10050,198
|
|
20240103,132300,714401640,10050,10050,10050,10050,0
|
|
20240103,132200,714401640,10050,10050,10050,10050,5
|
|
20240103,132100,714351390,10050,10050,10050,10050,0
|
|
20240103,132000,714351390,10050,10050,10050,10050,27
|
|
20240103,131900,714080040,10050,10050,10050,10050,0
|
|
20240103,131800,714080040,10050,10050,10050,10050,8
|
|
20240103,131700,713999640,10050,10040,10050,10040,88
|
|
20240103,131600,713116030,10040,10040,10040,10040,0
|
|
20240103,131500,713116030,10040,10040,10040,10040,278
|
|
20240103,131400,710324910,10030,10030,10030,10030,0
|
|
20240103,131300,710324910,10030,10030,10030,10030,0
|
|
20240103,131200,710324910,10030,10030,10030,10030,0
|
|
20240103,131100,710324910,10030,10030,10030,10030,0
|
|
20240103,131000,710324910,10030,10030,10030,10030,0
|
|
20240103,130900,710324910,10030,10030,10030,10030,0
|
|
20240103,130800,710324910,10030,10030,10030,10030,0
|
|
20240103,130700,710324910,10030,10030,10030,10030,0
|
|
20240103,130600,710324910,10030,10030,10030,10030,0
|
|
20240103,130500,710324910,10030,10030,10030,10030,0
|
|
20240103,130400,710324910,10030,10030,10030,10030,0
|
|
20240103,130300,710324910,10030,10030,10030,10030,5
|
|
20240103,130200,710274760,10030,10030,10030,10030,1
|
|
20240103,130100,710264730,10030,10030,10030,10030,0
|
|
20240103,130000,710264730,10030,10030,10030,10030,3
|
|
20240103,125900,710234640,10030,10000,10030,10000,3
|
|
20240103,125800,710204590,10000,10000,10000,10000,0
|
|
20240103,125700,710204590,10000,10000,10000,10000,1
|
|
20240103,125600,710194590,10000,10000,10000,10000,1
|
|
20240103,125500,710184590,10000,10000,10000,10000,323
|
|
20240103,125400,706954590,10000,10000,10000,10000,0
|
|
20240103,125300,706954590,10000,10000,10000,10000,0
|
|
20240103,125200,706954590,10000,10000,10000,10000,0
|
|
20240103,125100,706954590,10000,10000,10000,10000,0
|
|
20240103,125000,706954590,10000,10000,10000,10000,27
|
|
20240103,124900,706684590,10000,10000,10000,10000,203
|
|
20240103,124800,704654590,10000,10000,10000,10000,40
|
|
20240103,124700,704254590,10000,10000,10000,10000,0
|
|
20240103,124600,704254590,10000,10000,10000,10000,0
|
|
20240103,124500,704254590,10000,10000,10000,10000,1
|
|
20240103,124400,704244590,10000,10000,10000,10000,0
|
|
20240103,124300,704244590,10000,10000,10000,10000,15
|
|
20240103,124200,704094590,10000,10000,10000,10000,0
|
|
20240103,124100,704094590,10000,10000,10000,10000,1
|
|
20240103,124000,704084590,10000,10000,10000,10000,0
|
|
20240103,123900,704084590,10000,10000,10000,10000,0
|
|
20240103,123800,704084590,10000,10000,10000,10000,216
|
|
20240103,123700,701924590,10000,10000,10000,10000,19
|
|
20240103,123600,701734590,10000,10000,10000,10000,0
|
|
20240103,123500,701734590,10000,10000,10000,10000,120
|
|
20240103,123400,700534590,10000,10000,10000,10000,1
|
|
20240103,123300,700524590,10000,10000,10000,10000,0
|
|
20240103,123200,700524590,10000,10000,10000,10000,0
|
|
20240103,123100,700524590,10000,10000,10000,10000,1
|
|
20240103,123000,700514590,10000,10000,10000,10000,200
|
|
20240103,122900,698514590,10040,10040,10040,10040,0
|
|
20240103,122800,698514590,10040,10040,10040,10040,0
|
|
20240103,122700,698514590,10040,10040,10040,10040,0
|
|
20240103,122600,698514590,10040,10040,10040,10040,0
|
|
20240103,122500,698514590,10040,10040,10040,10040,0
|
|
20240103,122400,698514590,10040,10040,10040,10040,0
|
|
20240103,122300,698514590,10040,10040,10040,10040,0
|
|
20240103,122200,698514590,10040,10040,10040,10040,0
|
|
20240103,122100,698514590,10040,10030,10040,10030,100
|
|
20240103,122000,697510890,10040,10040,10040,10040,0
|
|
20240103,121900,697510890,10040,10040,10040,10040,6
|
|
20240103,121800,697450650,9990,10000,10000,9990,166
|
|
20240103,121700,695791820,10000,10000,10000,10000,52
|
|
20240103,121600,695271820,10000,10000,10000,10000,600
|
|
20240103,121500,689271820,10000,10000,10000,10000,0
|
|
20240103,121400,689271820,10000,10000,10000,10000,0
|
|
20240103,121300,689271820,10000,10000,10000,10000,0
|
|
20240103,121200,689271820,10000,10000,10000,10000,0
|
|
20240103,121100,689271820,10000,10010,10010,10000,400
|
|
20240103,121000,685271280,10010,10010,10010,10010,0
|
|
20240103,120900,685271280,10010,10010,10010,10010,0
|
|
20240103,120800,685271280,10010,10010,10010,10010,0
|
|
20240103,120700,685271280,10010,10040,10040,10010,2
|
|
20240103,120600,685251230,10050,10050,10050,10050,0
|
|
20240103,120500,685251230,10050,10050,10050,10050,0
|
|
20240103,120400,685251230,10050,10050,10050,10050,0
|
|
20240103,120300,685251230,10050,10050,10050,10050,0
|
|
20240103,120200,685251230,10050,10050,10050,10050,7
|
|
20240103,120100,685180880,10050,10050,10050,10050,0
|
|
20240103,120000,685180880,10050,10050,10050,10050,300
|
|
20240103,115900,682165880,10050,10050,10050,10050,0
|
|
20240103,115800,682165880,10050,10050,10050,10050,0
|
|
20240103,115700,682165880,10050,10050,10050,10050,0
|
|
20240103,115600,682165880,10050,10050,10050,10050,0
|
|
20240103,115500,682165880,10050,10010,10050,10010,2
|
|
20240103,115400,682145820,10010,10010,10010,10010,2
|
|
20240103,115300,682125800,10050,10050,10050,10050,0
|
|
20240103,115200,682125800,10050,10000,10050,10000,432
|
|
20240103,115100,677805750,10000,10000,10000,10000,0
|
|
20240103,115000,677805750,10000,10000,10000,10000,0
|
|
20240103,114900,677805750,10000,10000,10000,10000,0
|
|
20240103,114800,677805750,10000,10040,10060,10000,1895
|
|
20240103,114700,658840520,10060,10060,10060,10060,0
|
|
20240103,114600,658840520,10060,10060,10060,10060,0
|
|
20240103,114500,658840520,10060,10060,10060,10060,0
|
|
20240103,114400,658840520,10060,10060,10060,10060,0
|
|
20240103,114300,658840520,10060,10060,10060,10060,5
|
|
20240103,114200,658790220,10020,10020,10020,10020,0
|
|
20240103,114100,658790220,10020,10020,10020,10020,0
|
|
20240103,114000,658790220,10020,10030,10030,10020,300
|
|
20240103,113900,655783580,10030,10030,10030,10030,49
|
|
20240103,113800,655292110,10030,10030,10030,10030,35
|
|
20240103,113700,654941060,10030,10030,10030,10030,16
|
|
20240103,113600,654780580,10030,10030,10030,10030,0
|
|
20240103,113500,654780580,10030,10030,10030,10030,0
|
|
20240103,113400,654780580,10030,10030,10030,10030,500
|
|
20240103,113300,649765580,10030,10030,10030,10030,210
|
|
20240103,113200,647659280,10030,10030,10030,10030,0
|
|
20240103,113100,647659280,10030,10030,10030,10030,0
|
|
20240103,113000,647659280,10030,10030,10030,10030,4
|
|
20240103,112900,647619160,10020,10020,10020,10020,0
|
|
20240103,112800,647619160,10020,10020,10020,10020,0
|
|
20240103,112700,647619160,10020,10020,10020,10020,1
|
|
20240103,112600,647609140,10050,10050,10060,10050,170
|
|
20240103,112500,645899470,10050,10050,10050,10050,0
|
|
20240103,112400,645899470,10050,10050,10050,10050,0
|
|
20240103,112300,645899470,10050,10020,10050,10020,52
|
|
20240103,112200,645378370,10010,10010,10010,10010,0
|
|
20240103,112100,645378370,10010,10010,10010,10010,0
|
|
20240103,112000,645378370,10010,10020,10020,10010,152
|
|
20240103,111900,643855370,10020,10010,10020,10010,78
|
|
20240103,111800,643074510,10010,10010,10010,10010,0
|
|
20240103,111700,643074510,10010,10020,10020,10010,6
|
|
20240103,111600,643014400,10020,10020,10020,10020,25
|
|
20240103,111500,642763900,10020,10020,10020,10020,20
|
|
20240103,111400,642563500,10000,10030,10030,10000,672
|
|
20240103,111300,635832340,10030,10030,10030,10030,0
|
|
20240103,111200,635832340,10030,10030,10030,10030,0
|
|
20240103,111100,635832340,10030,10030,10030,10030,0
|
|
20240103,111000,635832340,10030,10030,10030,10030,150
|
|
20240103,110900,634327840,10030,10030,10030,10030,1
|
|
20240103,110800,634317810,10060,10060,10060,10060,366
|
|
20240103,110700,630635850,10070,10070,10070,10070,0
|
|
20240103,110600,630635850,10070,10070,10070,10070,0
|
|
20240103,110500,630635850,10070,10070,10070,10070,0
|
|
20240103,110400,630635850,10070,10050,10070,10050,4
|
|
20240103,110300,630595600,10070,10070,10070,10070,0
|
|
20240103,110200,630595600,10070,10070,10070,10070,0
|
|
20240103,110100,630595600,10070,10070,10070,10070,0
|
|
20240103,110000,630595600,10070,10070,10070,10070,0
|
|
20240103,105900,630595600,10070,10070,10070,10070,0
|
|
20240103,105800,630595600,10070,10070,10070,10070,0
|
|
20240103,105700,630595600,10070,10070,10070,10070,0
|
|
20240103,105600,630595600,10070,10070,10070,10070,45
|
|
20240103,105500,630142450,10060,10060,10060,10060,384
|
|
20240103,105400,626279410,10060,10060,10060,10060,808
|
|
20240103,105300,618150930,10060,10060,10060,10060,0
|
|
20240103,105200,618150930,10060,10060,10060,10060,2
|
|
20240103,105100,618130810,10000,10040,10040,10000,209
|
|
20240103,105000,616032810,10040,10040,10040,10040,0
|
|
20240103,104900,616032810,10040,10040,10040,10040,0
|
|
20240103,104800,616032810,10040,10040,10040,10040,0
|
|
20240103,104700,616032810,10040,10040,10040,10040,3
|
|
20240103,104600,616002690,9980,9980,9980,9980,30
|
|
20240103,104500,615703290,9980,9980,9980,9980,2
|
|
20240103,104400,615683330,10040,10040,10040,10040,1
|
|
20240103,104300,615673290,9980,10060,10060,9980,89
|
|
20240103,104200,614784360,10060,10000,10060,10000,81
|
|
20240103,104100,613974300,9970,9970,9970,9970,0
|
|
20240103,104000,613974300,9970,10010,10010,9970,507
|
|
20240103,103900,608900720,10000,10000,10000,10000,150
|
|
20240103,103800,607400720,10000,10030,10030,10000,157
|
|
20240103,103700,605826210,10050,10050,10050,10050,1
|
|
20240103,103600,605816160,10060,10050,10060,10050,45
|
|
20240103,103500,605363870,10020,10020,10020,10020,387
|
|
20240103,103400,601486130,9990,9990,9990,9990,54
|
|
20240103,103300,600946670,9960,9960,9970,9960,32
|
|
20240103,103200,600627940,9950,9950,9950,9950,0
|
|
20240103,103100,600627940,9950,9950,9950,9950,0
|
|
20240103,103000,600627940,9950,9950,9950,9950,31
|
|
20240103,102900,600319490,9950,9960,9960,9950,543
|
|
20240103,102800,594914340,9950,9950,9950,9950,0
|
|
20240103,102700,594914340,9950,9950,9950,9940,1112
|
|
20240103,102600,583860950,9950,9960,9960,9950,1879
|
|
20240103,102500,565164020,9950,9950,9950,9950,1898
|
|
20240103,102400,546278920,9950,9950,9950,9940,10504
|
|
20240103,102300,441766120,9960,9990,9990,9960,2610
|
|
20240103,102200,415755050,9990,10000,10000,9990,1785
|
|
20240103,102100,397916040,10010,10010,10010,10000,112
|
|
20240103,102000,396795330,10020,10020,10020,10020,7
|
|
20240103,101900,396725190,10010,10010,10010,10000,151
|
|
20240103,101800,395213980,10000,10030,10080,10000,537
|
|
20240103,101700,389839640,10030,10030,10030,10030,1003
|
|
20240103,101600,379779550,10000,10010,10010,10000,2000
|
|
20240103,101500,359779000,10010,10010,10010,10010,1005
|
|
20240103,101400,349718950,10010,10020,10020,10010,1610
|
|
20240103,101300,333599020,10020,10030,10030,10020,539
|
|
20240103,101200,328198140,10020,10020,10020,10020,0
|
|
20240103,101100,328198140,10020,10030,10030,10020,229
|
|
20240103,101000,325902270,10030,10040,10040,10030,2151
|
|
20240103,100900,304322810,10040,10050,10050,10040,578
|
|
20240103,100800,298519260,10050,10060,10060,10050,550
|
|
20240103,100700,292991650,10070,10070,10070,10070,7
|
|
20240103,100600,292921160,10070,10090,10090,10070,77
|
|
20240103,100500,292144290,10090,10100,10100,10090,10
|
|
20240103,100400,292043340,10090,10080,10090,10080,501
|
|
20240103,100300,286989850,10080,10080,10080,10080,0
|
|
20240103,100200,286989850,10080,10080,10080,10080,1
|
|
20240103,100100,286979770,10090,10090,10090,10090,5
|
|
20240103,100000,286929320,10040,10090,10090,10040,346
|
|
20240103,095900,283449610,10060,10060,10060,10060,190
|
|
20240103,095800,281538210,10070,10090,10090,10070,82
|
|
20240103,095700,280711030,10090,10080,10090,10080,10
|
|
20240103,095600,280610180,10050,10050,10050,10050,1
|
|
20240103,095500,280600130,10090,10050,10110,10050,42
|
|
20240103,095400,280177230,10060,10060,10060,10060,1
|
|
20240103,095300,280167170,10060,10050,10060,10050,200
|
|
20240103,095200,278157050,10060,10110,10110,10060,94
|
|
20240103,095100,277210190,10070,10070,10070,10070,30
|
|
20240103,095000,276908090,10070,10070,10070,10070,66
|
|
20240103,094900,276243470,10090,10090,10090,10090,0
|
|
20240103,094800,276243470,10090,10110,10110,10090,12
|
|
20240103,094700,276122270,10110,10110,10110,10110,20
|
|
20240103,094600,275920070,10110,10110,10110,10110,10
|
|
20240103,094500,275818970,10080,10080,10080,10080,11
|
|
20240103,094400,275708090,10080,10080,10080,10080,0
|
|
20240103,094300,275708090,10080,10080,10080,10080,7
|
|
20240103,094200,275637530,10040,10040,10040,10040,0
|
|
20240103,094100,275637530,10040,10050,10050,10040,196
|
|
20240103,094000,273668760,10050,10060,10060,10050,50
|
|
20240103,093900,273166180,10130,10070,10130,10050,420
|
|
20240103,093800,268941980,10060,10060,10060,10060,0
|
|
20240103,093700,268941980,10060,10100,10100,10050,93
|
|
20240103,093600,268006860,10050,10050,10050,10050,707
|
|
20240103,093500,260901510,10050,10050,10050,10050,184
|
|
20240103,093400,259052310,10050,10100,10100,10050,14
|
|
20240103,093300,258910960,10040,10100,10100,10040,109
|
|
20240103,093200,257815590,10090,10100,10100,10090,284
|
|
20240103,093100,254947240,10050,10090,10090,10050,627
|
|
20240103,093000,248643410,10100,10100,10100,10100,0
|
|
20240103,092900,248643410,10100,10100,10100,10100,605
|
|
20240103,092800,242532910,10130,10130,10130,10130,0
|
|
20240103,092700,242532910,10130,10120,10130,10120,16
|
|
20240103,092600,242370880,10100,10100,10100,10100,5
|
|
20240103,092500,242320380,10130,10130,10130,10130,10
|
|
20240103,092400,242219080,10100,10100,10100,10100,0
|
|
20240103,092300,242219080,10100,10060,10100,10050,596
|
|
20240103,092200,236205510,10040,10040,10040,10040,0
|
|
20240103,092100,236205510,10040,10040,10040,10040,0
|
|
20240103,092000,236205510,10040,10040,10040,10040,130
|
|
20240103,091900,234900310,10040,10030,10040,10030,301
|
|
20240103,091800,231878280,10030,10030,10030,10030,10
|
|
20240103,091700,231777980,10030,10020,10030,10020,164
|
|
20240103,091600,230133700,10020,10050,10050,10020,1212
|
|
20240103,091500,217979480,10050,10050,10050,10050,0
|
|
20240103,091400,217979480,10050,10060,10060,10050,393
|
|
20240103,091300,214029230,10060,10060,10060,10060,55
|
|
20240103,091200,213475930,10060,10070,10080,10060,725
|
|
20240103,091100,206175300,10080,10090,10090,10080,143
|
|
20240103,091000,204733330,10100,10090,10100,10070,1191
|
|
20240103,090900,192728930,10100,10130,10150,10100,2386
|
|
20240103,090800,168573240,10130,10120,10130,10120,4600
|
|
20240103,090700,121976490,10120,10140,10140,10120,108
|
|
20240103,090600,120883130,10130,10160,10160,10130,183
|
|
20240103,090500,119026310,10160,10150,10160,10100,1357
|
|
20240103,090400,105251590,10150,10060,10150,10060,1010
|
|
20240103,090300,95004490,10060,10010,10060,9930,4971
|
|
20240103,090200,45397050,10010,10020,10020,10010,1355
|
|
20240103,090100,31831500,10010,10010,10010,10000,635
|
|
20240103,090000,25476400,10010,10010,10020,10010,2545
|