648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194500,849888420,10190,10190,10190,10190,955
|
|
20240109,194400,849888420,10190,10190,10190,10190,0
|
|
20240109,194300,849888420,10190,10190,10190,10190,0
|
|
20240109,194200,849888420,10190,10190,10190,10190,0
|
|
20240109,194100,849888420,10190,10190,10190,10190,0
|
|
20240109,194000,849888420,10190,10190,10190,10190,0
|
|
20240109,193900,849888420,10190,10190,10190,10190,0
|
|
20240109,193800,849888420,10190,10190,10190,10190,0
|
|
20240109,193700,849888420,10190,10190,10190,10190,0
|
|
20240109,193600,849888420,10190,10190,10190,10190,0
|
|
20240109,193500,849888420,10190,10190,10190,10190,0
|
|
20240109,193400,849888420,10190,10190,10190,10190,0
|
|
20240109,193300,849888420,10190,10190,10190,10190,0
|
|
20240109,193200,849888420,10190,10190,10190,10190,0
|
|
20240109,193100,849888420,10190,10190,10190,10190,0
|
|
20240109,193000,849888420,10190,10190,10190,10190,0
|
|
20240109,192900,849888420,10190,10190,10190,10190,0
|
|
20240109,192800,849888420,10190,10190,10190,10190,0
|
|
20240109,192700,849888420,10190,10190,10190,10190,0
|
|
20240109,192600,849888420,10190,10190,10190,10190,0
|
|
20240109,192500,849888420,10190,10190,10190,10190,0
|
|
20240109,192400,849888420,10190,10190,10190,10190,0
|
|
20240109,192300,849888420,10190,10190,10190,10190,0
|
|
20240109,192200,849888420,10190,10190,10190,10190,0
|
|
20240109,192100,849888420,10190,10190,10190,10190,0
|
|
20240109,192000,849888420,10190,10190,10190,10190,0
|
|
20240109,191900,849888420,10190,10190,10190,10190,0
|
|
20240109,191800,849888420,10190,10190,10190,10190,0
|
|
20240109,191700,849888420,10190,10190,10190,10190,0
|
|
20240109,191600,849888420,10190,10190,10190,10190,0
|
|
20240109,191500,849888420,10190,10190,10190,10190,955
|
|
20240109,191400,849888420,10190,10190,10190,10190,0
|
|
20240109,191300,849888420,10190,10190,10190,10190,0
|
|
20240109,191200,849888420,10190,10190,10190,10190,0
|
|
20240109,191100,849888420,10190,10190,10190,10190,0
|
|
20240109,191000,849888420,10190,10190,10190,10190,0
|
|
20240109,190900,849888420,10190,10190,10190,10190,0
|
|
20240109,190800,849888420,10190,10190,10190,10190,0
|
|
20240109,190700,849888420,10190,10190,10190,10190,0
|
|
20240109,190600,849888420,10190,10190,10190,10190,0
|
|
20240109,190500,849888420,10190,10190,10190,10190,0
|
|
20240109,190400,849888420,10190,10190,10190,10190,0
|
|
20240109,190300,849888420,10190,10190,10190,10190,0
|
|
20240109,190200,849888420,10190,10190,10190,10190,0
|
|
20240109,190100,849888420,10190,10190,10190,10190,0
|
|
20240109,190000,849888420,10190,10190,10190,10190,0
|
|
20240109,185900,849888420,10190,10190,10190,10190,0
|
|
20240109,185800,849888420,10190,10190,10190,10190,0
|
|
20240109,185700,849888420,10190,10190,10190,10190,0
|
|
20240109,185600,849888420,10190,10190,10190,10190,0
|
|
20240109,185500,849888420,10190,10190,10190,10190,0
|
|
20240109,185400,849888420,10190,10190,10190,10190,0
|
|
20240109,185300,849888420,10190,10190,10190,10190,0
|
|
20240109,185200,849888420,10190,10190,10190,10190,0
|
|
20240109,185100,849888420,10190,10190,10190,10190,0
|
|
20240109,185000,849888420,10190,10190,10190,10190,0
|
|
20240109,184900,849888420,10190,10190,10190,10190,0
|
|
20240109,184800,849888420,10190,10190,10190,10190,0
|
|
20240109,184700,849888420,10190,10190,10190,10190,0
|
|
20240109,184600,849888420,10190,10190,10190,10190,0
|
|
20240109,184500,849888420,10190,10190,10190,10190,955
|
|
20240109,184400,849888420,10190,10190,10190,10190,0
|
|
20240109,184300,849888420,10190,10190,10190,10190,0
|
|
20240109,184200,849888420,10190,10190,10190,10190,0
|
|
20240109,184100,849888420,10190,10190,10190,10190,0
|
|
20240109,184000,849888420,10190,10190,10190,10190,0
|
|
20240109,183900,849888420,10190,10190,10190,10190,0
|
|
20240109,183800,849888420,10190,10190,10190,10190,0
|
|
20240109,183700,849888420,10190,10190,10190,10190,0
|
|
20240109,183600,849888420,10190,10190,10190,10190,0
|
|
20240109,183500,849888420,10190,10190,10190,10190,0
|
|
20240109,183400,849888420,10190,10190,10190,10190,0
|
|
20240109,183300,849888420,10190,10190,10190,10190,0
|
|
20240109,183200,849888420,10190,10190,10190,10190,0
|
|
20240109,183100,849888420,10190,10190,10190,10190,0
|
|
20240109,183000,849888420,10190,10190,10190,10190,0
|
|
20240109,182900,849888420,10190,10190,10190,10190,0
|
|
20240109,182800,849888420,10190,10190,10190,10190,0
|
|
20240109,182700,849888420,10190,10190,10190,10190,0
|
|
20240109,182600,849888420,10190,10190,10190,10190,0
|
|
20240109,182500,849888420,10190,10190,10190,10190,0
|
|
20240109,182400,849888420,10190,10190,10190,10190,0
|
|
20240109,182300,849888420,10190,10190,10190,10190,0
|
|
20240109,182200,849888420,10190,10190,10190,10190,0
|
|
20240109,182100,849888420,10190,10190,10190,10190,0
|
|
20240109,182000,849888420,10190,10190,10190,10190,0
|
|
20240109,181900,849888420,10190,10190,10190,10190,0
|
|
20240109,181800,849888420,10190,10190,10190,10190,0
|
|
20240109,181700,849888420,10190,10190,10190,10190,0
|
|
20240109,181600,849888420,10190,10190,10190,10190,0
|
|
20240109,181500,849888420,10190,10190,10190,10190,955
|
|
20240109,181400,849888420,10190,10190,10190,10190,0
|
|
20240109,181300,849888420,10190,10190,10190,10190,0
|
|
20240109,181200,849888420,10190,10190,10190,10190,0
|
|
20240109,181100,849888420,10190,10190,10190,10190,0
|
|
20240109,181000,849888420,10190,10190,10190,10190,0
|
|
20240109,180900,849888420,10190,10190,10190,10190,0
|
|
20240109,180800,849888420,10190,10190,10190,10190,0
|
|
20240109,180700,849888420,10190,10190,10190,10190,0
|
|
20240109,180600,849888420,10190,10190,10190,10190,0
|
|
20240109,180500,849888420,10190,10190,10190,10190,0
|
|
20240109,180400,849888420,10190,10190,10190,10190,0
|
|
20240109,180300,849888420,10190,10190,10190,10190,0
|
|
20240109,180200,849888420,10190,10190,10190,10190,0
|
|
20240109,180100,849888420,10190,10190,10190,10190,0
|
|
20240109,180000,849888420,10190,10190,10190,10190,0
|
|
20240109,175900,849888420,10190,10190,10190,10190,0
|
|
20240109,175800,849888420,10190,10190,10190,10190,0
|
|
20240109,175700,849888420,10190,10190,10190,10190,0
|
|
20240109,175600,849888420,10190,10190,10190,10190,0
|
|
20240109,175500,849888420,10190,10190,10190,10190,0
|
|
20240109,175400,849888420,10190,10190,10190,10190,0
|
|
20240109,175300,849888420,10190,10190,10190,10190,0
|
|
20240109,175200,849888420,10190,10190,10190,10190,0
|
|
20240109,175100,849888420,10190,10190,10190,10190,0
|
|
20240109,175000,849888420,10190,10190,10190,10190,0
|
|
20240109,174900,849888420,10190,10190,10190,10190,0
|
|
20240109,174800,849888420,10190,10190,10190,10190,0
|
|
20240109,174700,849888420,10190,10190,10190,10190,0
|
|
20240109,174600,849888420,10190,10190,10190,10190,0
|
|
20240109,174500,849888420,10190,10190,10190,10190,955
|
|
20240109,174400,849888420,10190,10190,10190,10190,0
|
|
20240109,174300,849888420,10190,10190,10190,10190,0
|
|
20240109,174200,849888420,10190,10190,10190,10190,0
|
|
20240109,174100,849888420,10190,10190,10190,10190,0
|
|
20240109,174000,849888420,10190,10190,10190,10190,0
|
|
20240109,173900,849888420,10190,10190,10190,10190,0
|
|
20240109,173800,849888420,10190,10190,10190,10190,0
|
|
20240109,173700,849888420,10190,10190,10190,10190,0
|
|
20240109,173600,849888420,10190,10190,10190,10190,0
|
|
20240109,173500,849888420,10190,10190,10190,10190,0
|
|
20240109,173400,849888420,10190,10190,10190,10190,0
|
|
20240109,173300,849888420,10190,10190,10190,10190,0
|
|
20240109,173200,849888420,10190,10190,10190,10190,0
|
|
20240109,173100,849888420,10190,10190,10190,10190,0
|
|
20240109,173000,849888420,10190,10190,10190,10190,0
|
|
20240109,172900,849888420,10190,10190,10190,10190,0
|
|
20240109,172800,849888420,10190,10190,10190,10190,0
|
|
20240109,172700,849888420,10190,10190,10190,10190,0
|
|
20240109,172600,849888420,10190,10190,10190,10190,0
|
|
20240109,172500,849888420,10190,10190,10190,10190,0
|
|
20240109,172400,849888420,10190,10190,10190,10190,0
|
|
20240109,172300,849888420,10190,10190,10190,10190,0
|
|
20240109,172200,849888420,10190,10190,10190,10190,0
|
|
20240109,172100,849888420,10190,10190,10190,10190,0
|
|
20240109,172000,849888420,10190,10190,10190,10190,0
|
|
20240109,171900,849888420,10190,10190,10190,10190,0
|
|
20240109,171800,849888420,10190,10190,10190,10190,0
|
|
20240109,171700,849888420,10190,10190,10190,10190,0
|
|
20240109,171600,849888420,10190,10190,10190,10190,0
|
|
20240109,171500,849888420,10190,10190,10190,10190,955
|
|
20240109,171400,849888420,10190,10190,10190,10190,0
|
|
20240109,171300,849888420,10190,10190,10190,10190,0
|
|
20240109,171200,849888420,10190,10190,10190,10190,0
|
|
20240109,171100,849888420,10190,10190,10190,10190,0
|
|
20240109,171000,849888420,10190,10190,10190,10190,0
|
|
20240109,170900,849888420,10190,10190,10190,10190,0
|
|
20240109,170800,849888420,10190,10190,10190,10190,0
|
|
20240109,170700,849888420,10190,10190,10190,10190,0
|
|
20240109,170600,849888420,10190,10190,10190,10190,0
|
|
20240109,170500,849888420,10190,10190,10190,10190,0
|
|
20240109,170400,849888420,10190,10190,10190,10190,0
|
|
20240109,170300,849888420,10190,10190,10190,10190,0
|
|
20240109,170200,849888420,10190,10190,10190,10190,0
|
|
20240109,170100,849888420,10190,10190,10190,10190,0
|
|
20240109,170000,849888420,10190,10190,10190,10190,0
|
|
20240109,165900,849888420,10190,10190,10190,10190,0
|
|
20240109,165800,849888420,10190,10190,10190,10190,0
|
|
20240109,165700,849888420,10190,10190,10190,10190,0
|
|
20240109,165600,849888420,10190,10190,10190,10190,0
|
|
20240109,165500,849888420,10190,10190,10190,10190,0
|
|
20240109,165400,849888420,10190,10190,10190,10190,0
|
|
20240109,165300,849888420,10190,10190,10190,10190,0
|
|
20240109,165200,849888420,10190,10190,10190,10190,0
|
|
20240109,165100,849888420,10190,10190,10190,10190,0
|
|
20240109,165000,849888420,10190,10190,10190,10190,0
|
|
20240109,164900,849888420,10190,10190,10190,10190,0
|
|
20240109,164800,849888420,10190,10190,10190,10190,0
|
|
20240109,164700,849888420,10190,10190,10190,10190,0
|
|
20240109,164600,849888420,10190,10190,10190,10190,0
|
|
20240109,164500,849888420,10190,10190,10190,10190,955
|
|
20240109,164400,849888420,10190,10190,10190,10190,0
|
|
20240109,164300,849888420,10190,10190,10190,10190,0
|
|
20240109,164200,849888420,10190,10190,10190,10190,0
|
|
20240109,164100,849888420,10190,10190,10190,10190,0
|
|
20240109,164000,849888420,10190,10190,10190,10190,0
|
|
20240109,163900,849888420,10190,10190,10190,10190,0
|
|
20240109,163800,849888420,10190,10190,10190,10190,0
|
|
20240109,163700,849888420,10190,10190,10190,10190,0
|
|
20240109,163600,849888420,10190,10190,10190,10190,0
|
|
20240109,163500,849888420,10190,10190,10190,10190,0
|
|
20240109,163400,849888420,10190,10190,10190,10190,0
|
|
20240109,163300,849888420,10190,10190,10190,10190,0
|
|
20240109,163200,849888420,10190,10190,10190,10190,0
|
|
20240109,163100,849888420,10190,10190,10190,10190,0
|
|
20240109,163000,849888420,10190,10190,10190,10190,0
|
|
20240109,162900,849888420,10190,10190,10190,10190,0
|
|
20240109,162800,849888420,10190,10190,10190,10190,0
|
|
20240109,162700,849888420,10190,10190,10190,10190,0
|
|
20240109,162600,849888420,10190,10190,10190,10190,0
|
|
20240109,162500,849888420,10190,10190,10190,10190,0
|
|
20240109,162400,849888420,10190,10190,10190,10190,0
|
|
20240109,162300,849888420,10190,10190,10190,10190,0
|
|
20240109,162200,849888420,10190,10190,10190,10190,0
|
|
20240109,162100,849888420,10190,10190,10190,10190,0
|
|
20240109,162000,849888420,10190,10190,10190,10190,0
|
|
20240109,161900,849888420,10190,10190,10190,10190,0
|
|
20240109,161800,849888420,10190,10190,10190,10190,0
|
|
20240109,161700,849888420,10190,10190,10190,10190,0
|
|
20240109,161600,849888420,10190,10190,10190,10190,0
|
|
20240109,161500,849888420,10190,10190,10190,10190,955
|
|
20240109,161400,849888420,10190,10190,10190,10190,0
|
|
20240109,161300,849888420,10190,10190,10190,10190,0
|
|
20240109,161200,849888420,10190,10190,10190,10190,0
|
|
20240109,161100,849888420,10190,10190,10190,10190,0
|
|
20240109,161000,849888420,10190,10190,10190,10190,0
|
|
20240109,160900,849888420,10190,10190,10190,10190,0
|
|
20240109,160800,849888420,10190,10190,10190,10190,0
|
|
20240109,160700,849888420,10190,10190,10190,10190,0
|
|
20240109,160600,849888420,10190,10190,10190,10190,0
|
|
20240109,160500,849888420,10190,10190,10190,10190,0
|
|
20240109,160400,849888420,10190,10190,10190,10190,0
|
|
20240109,160300,849888420,10190,10190,10190,10190,0
|
|
20240109,160200,849888420,10190,10190,10190,10190,0
|
|
20240109,160100,849888420,10190,10190,10190,10190,0
|
|
20240109,160000,849888420,10190,10190,10190,10190,0
|
|
20240109,155900,849888420,10190,10190,10190,10190,0
|
|
20240109,155800,849888420,10190,10190,10190,10190,0
|
|
20240109,155700,849888420,10190,10190,10190,10190,0
|
|
20240109,155600,849888420,10190,10190,10190,10190,0
|
|
20240109,155500,849888420,10190,10190,10190,10190,0
|
|
20240109,155400,849888420,10190,10190,10190,10190,0
|
|
20240109,155300,849888420,10190,10190,10190,10190,0
|
|
20240109,155200,849888420,10190,10190,10190,10190,0
|
|
20240109,155100,849888420,10190,10190,10190,10190,0
|
|
20240109,155000,849888420,10190,10190,10190,10190,0
|
|
20240109,154900,849888420,10190,10190,10190,10190,0
|
|
20240109,154800,849888420,10190,10190,10190,10190,0
|
|
20240109,154700,849888420,10190,10190,10190,10190,0
|
|
20240109,154600,849888420,10190,10190,10190,10190,0
|
|
20240109,154500,849888420,10190,10190,10190,10190,955
|
|
20240109,154400,849888420,10190,10190,10190,10190,0
|
|
20240109,154300,849888420,10190,10190,10190,10190,0
|
|
20240109,154200,849888420,10190,10190,10190,10190,0
|
|
20240109,154100,849888420,10190,10190,10190,10190,0
|
|
20240109,154000,849888420,10190,10190,10190,10190,0
|
|
20240109,153900,849888420,10190,10190,10190,10190,0
|
|
20240109,153800,849888420,10190,10190,10190,10190,0
|
|
20240109,153700,849888420,10190,10190,10190,10190,0
|
|
20240109,153600,849888420,10190,10190,10190,10190,0
|
|
20240109,153500,849888420,10190,10190,10190,10190,0
|
|
20240109,153400,849888420,10190,10190,10190,10190,0
|
|
20240109,153300,849888420,10190,10190,10190,10190,0
|
|
20240109,153200,849888420,10190,10190,10190,10190,0
|
|
20240109,153100,849888420,10190,10190,10190,10190,0
|
|
20240109,153000,849888420,10190,10190,10190,10190,955
|
|
20240109,152900,840156970,10180,10180,10180,10180,0
|
|
20240109,152800,840156970,10180,10180,10180,10180,0
|
|
20240109,152700,840156970,10180,10180,10180,10180,0
|
|
20240109,152600,840156970,10180,10180,10180,10180,0
|
|
20240109,152500,840156970,10180,10180,10180,10180,0
|
|
20240109,152400,840156970,10180,10180,10180,10180,0
|
|
20240109,152300,840156970,10180,10180,10180,10180,0
|
|
20240109,152200,840156970,10180,10180,10180,10180,0
|
|
20240109,152100,840156970,10180,10180,10180,10180,0
|
|
20240109,152000,840156970,10180,10180,10180,10180,0
|
|
20240109,151900,840156970,10180,10200,10210,10180,735
|
|
20240109,151800,832660250,10200,10210,10210,10200,171
|
|
20240109,151700,830914530,10210,10210,10210,10210,2
|
|
20240109,151600,830894110,10200,10200,10200,10200,54
|
|
20240109,151500,830343310,10200,10200,10210,10200,1090
|
|
20240109,151400,819220360,10200,10190,10200,10190,267
|
|
20240109,151300,816498960,10190,10190,10190,10190,522
|
|
20240109,151200,811179780,10190,10190,10190,10190,94
|
|
20240109,151100,810221920,10200,10200,10200,10200,20
|
|
20240109,151000,810017920,10200,10200,10210,10200,444
|
|
20240109,150900,805488920,10190,10190,10190,10190,58
|
|
20240109,150800,804897900,10190,10190,10190,10190,49
|
|
20240109,150700,804398590,10190,10170,10190,10170,446
|
|
20240109,150600,799858360,10180,10180,10180,10180,0
|
|
20240109,150500,799858360,10180,10180,10180,10180,0
|
|
20240109,150400,799858360,10180,10190,10190,10180,335
|
|
20240109,150300,796447210,10180,10200,10200,10180,3
|
|
20240109,150200,796416650,10200,10170,10200,10170,16
|
|
20240109,150100,796253720,10170,10180,10180,10170,19
|
|
20240109,150000,796060390,10180,10180,10180,10180,0
|
|
20240109,145900,796060390,10180,10180,10180,10180,59
|
|
20240109,145800,795459770,10200,10200,10200,10200,120
|
|
20240109,145700,794235770,10200,10200,10200,10200,2
|
|
20240109,145600,794215370,10200,10200,10230,10200,2367
|
|
20240109,145500,770067860,10180,10170,10200,10170,89
|
|
20240109,145400,769161030,10180,10180,10180,10180,12
|
|
20240109,145300,769038870,10180,10160,10180,10160,1297
|
|
20240109,145200,755846210,10150,10150,10150,10150,2
|
|
20240109,145100,755825910,10150,10140,10150,10140,34
|
|
20240109,145000,755481130,10140,10140,10140,10140,0
|
|
20240109,144900,755481130,10140,10140,10140,10140,10
|
|
20240109,144800,755379730,10120,10120,10120,10120,567
|
|
20240109,144700,749641690,10140,10140,10140,10140,0
|
|
20240109,144600,749641690,10140,10120,10140,10120,206
|
|
20240109,144500,747556880,10120,10120,10120,10120,6
|
|
20240109,144400,747496160,10120,10120,10120,10120,0
|
|
20240109,144300,747496160,10120,10130,10130,10120,1936
|
|
20240109,144200,727893080,10140,10140,10140,10140,45
|
|
20240109,144100,727436780,10140,10140,10140,10140,400
|
|
20240109,144000,723380780,10140,10150,10150,10140,88
|
|
20240109,143900,722488400,10160,10160,10160,10160,0
|
|
20240109,143800,722488400,10160,10160,10160,10160,50
|
|
20240109,143700,721980400,10150,10150,10150,10150,0
|
|
20240109,143600,721980400,10150,10150,10150,10150,0
|
|
20240109,143500,721980400,10150,10150,10150,10150,48
|
|
20240109,143400,721493200,10150,10150,10150,10150,200
|
|
20240109,143300,719463200,10170,10160,10170,10160,101
|
|
20240109,143200,718437030,10170,10170,10170,10170,100
|
|
20240109,143100,717420030,10180,10180,10180,10180,0
|
|
20240109,143000,717420030,10180,10180,10180,10180,0
|
|
20240109,142900,717420030,10180,10170,10180,10170,5
|
|
20240109,142800,717369140,10150,10150,10150,10150,9
|
|
20240109,142700,717277790,10150,10150,10160,10150,3
|
|
20240109,142600,717247330,10180,10170,10180,10150,76
|
|
20240109,142500,716474410,10170,10170,10170,10170,39
|
|
20240109,142400,716077780,10160,10160,10160,10160,12
|
|
20240109,142300,715955860,10160,10160,10160,10160,80
|
|
20240109,142200,715143060,10170,10170,10170,10170,0
|
|
20240109,142100,715143060,10170,10160,10170,10160,6
|
|
20240109,142000,715082090,10160,10160,10160,10160,5
|
|
20240109,141900,715031290,10160,10160,10160,10160,21
|
|
20240109,141800,714817930,10170,10170,10170,10170,0
|
|
20240109,141700,714817930,10170,10170,10170,10170,388
|
|
20240109,141600,710871970,10170,10170,10170,10170,0
|
|
20240109,141500,710871970,10170,10170,10170,10170,0
|
|
20240109,141400,710871970,10170,10170,10170,10170,0
|
|
20240109,141300,710871970,10170,10170,10170,10170,0
|
|
20240109,141200,710871970,10170,10160,10170,10160,38
|
|
20240109,141100,710485690,10160,10160,10160,10160,27
|
|
20240109,141000,710211370,10170,10170,10170,10170,0
|
|
20240109,140900,710211370,10170,10170,10170,10170,9
|
|
20240109,140800,710119840,10160,10160,10160,10160,361
|
|
20240109,140700,706452080,10160,10150,10160,10130,45
|
|
20240109,140600,705995720,10150,10150,10150,10150,102
|
|
20240109,140500,704960420,10150,10150,10150,10150,0
|
|
20240109,140400,704960420,10150,10150,10150,10150,0
|
|
20240109,140300,704960420,10150,10150,10150,10150,8
|
|
20240109,140200,704879220,10150,10150,10150,10150,0
|
|
20240109,140100,704879220,10150,10150,10150,10150,0
|
|
20240109,140000,704879220,10150,10120,10150,10120,24
|
|
20240109,135900,704636250,10120,10120,10120,10120,1020
|
|
20240109,135800,694313850,10130,10130,10140,10130,6
|
|
20240109,135700,694253060,10120,10120,10120,10120,8
|
|
20240109,135600,694172100,10150,10150,10150,10150,0
|
|
20240109,135500,694172100,10150,10150,10150,10150,0
|
|
20240109,135400,694172100,10150,10150,10150,10150,0
|
|
20240109,135300,694172100,10150,10150,10150,10150,0
|
|
20240109,135200,694172100,10150,10150,10150,10150,0
|
|
20240109,135100,694172100,10150,10150,10150,10150,0
|
|
20240109,135000,694172100,10150,10140,10150,10140,2
|
|
20240109,134900,694151810,10150,10150,10150,10150,0
|
|
20240109,134800,694151810,10150,10140,10150,10140,11
|
|
20240109,134700,694040260,10110,10110,10110,10110,0
|
|
20240109,134600,694040260,10110,10110,10110,10110,0
|
|
20240109,134500,694040260,10110,10120,10120,10110,250
|
|
20240109,134400,691512750,10130,10130,10130,10130,0
|
|
20240109,134300,691512750,10130,10130,10130,10130,0
|
|
20240109,134200,691512750,10130,10130,10130,10130,1
|
|
20240109,134100,691502620,10150,10150,10150,10150,0
|
|
20240109,134000,691502620,10150,10150,10150,10150,0
|
|
20240109,133900,691502620,10150,10150,10150,10150,3
|
|
20240109,133800,691472170,10150,10150,10150,10150,50
|
|
20240109,133700,690964670,10130,10130,10130,10130,0
|
|
20240109,133600,690964670,10130,10130,10130,10130,0
|
|
20240109,133500,690964670,10130,10130,10130,10130,0
|
|
20240109,133400,690964670,10130,10130,10130,10130,0
|
|
20240109,133300,690964670,10130,10130,10130,10130,121
|
|
20240109,133200,689738940,10130,10130,10130,10130,0
|
|
20240109,133100,689738940,10130,10150,10150,10130,220
|
|
20240109,133000,687510160,10130,10120,10130,10120,230
|
|
20240109,132900,685180930,10130,10150,10150,10130,224
|
|
20240109,132800,682911520,10100,10100,10100,10100,50
|
|
20240109,132700,682406520,10100,10100,10100,10100,0
|
|
20240109,132600,682406520,10100,10100,10100,10100,0
|
|
20240109,132500,682406520,10100,10100,10100,10100,0
|
|
20240109,132400,682406520,10100,10100,10100,10100,324
|
|
20240109,132300,679134120,10110,10120,10120,10110,306
|
|
20240109,132200,676040350,10130,10130,10130,10130,3
|
|
20240109,132100,676009960,10130,10140,10140,10130,12
|
|
20240109,132000,675888350,10150,10150,10150,10150,0
|
|
20240109,131900,675888350,10150,10150,10150,10150,0
|
|
20240109,131800,675888350,10150,10120,10150,10120,101
|
|
20240109,131700,674866200,10120,10120,10120,10120,10
|
|
20240109,131600,674765000,10120,10120,10120,10120,240
|
|
20240109,131500,672336200,10120,10120,10120,10120,0
|
|
20240109,131400,672336200,10120,10120,10120,10120,0
|
|
20240109,131300,672336200,10120,10120,10120,10120,1
|
|
20240109,131200,672326080,10160,10160,10160,10160,6
|
|
20240109,131100,672265120,10120,10120,10120,10120,0
|
|
20240109,131000,672265120,10120,10120,10120,10120,30
|
|
20240109,130900,671961520,10120,10120,10120,10120,0
|
|
20240109,130800,671961520,10120,10120,10120,10120,0
|
|
20240109,130700,671961520,10120,10120,10120,10120,30
|
|
20240109,130600,671657920,10120,10120,10160,10120,460
|
|
20240109,130500,666989770,10120,10120,10120,10120,0
|
|
20240109,130400,666989770,10120,10120,10120,10120,0
|
|
20240109,130300,666989770,10120,10120,10120,10120,0
|
|
20240109,130200,666989770,10120,10130,10130,10120,288
|
|
20240109,130100,664074240,10130,10130,10130,10130,300
|
|
20240109,130000,661035240,10130,10130,10130,10130,0
|
|
20240109,125900,661035240,10130,10130,10130,10130,13
|
|
20240109,125800,660903550,10130,10130,10130,10130,10
|
|
20240109,125700,660802250,10130,10130,10130,10130,0
|
|
20240109,125600,660802250,10130,10130,10130,10130,1
|
|
20240109,125500,660792120,10160,10160,10160,10160,3
|
|
20240109,125400,660761640,10130,10130,10130,10130,54
|
|
20240109,125300,660214620,10130,10130,10130,10130,0
|
|
20240109,125200,660214620,10130,10130,10130,10130,10
|
|
20240109,125100,660113320,10130,10140,10140,10130,116
|
|
20240109,125000,658938080,10160,10160,10160,10160,0
|
|
20240109,124900,658938080,10160,10140,10160,10140,87
|
|
20240109,124800,658055840,10130,10130,10140,10130,659
|
|
20240109,124700,651379740,10140,10150,10150,10140,673
|
|
20240109,124600,644553360,10140,10150,10150,10140,63
|
|
20240109,124500,643913940,10150,10150,10150,10150,0
|
|
20240109,124400,643913940,10150,10150,10150,10150,321
|
|
20240109,124300,640655790,10150,10150,10150,10150,199
|
|
20240109,124200,638635940,10150,10160,10160,10150,1035
|
|
20240109,124100,628129040,10160,10170,10170,10160,806
|
|
20240109,124000,619937080,10170,10170,10170,10170,0
|
|
20240109,123900,619937080,10170,10170,10170,10170,0
|
|
20240109,123800,619937080,10170,10170,10170,10170,0
|
|
20240109,123700,619937080,10170,10170,10170,10170,0
|
|
20240109,123600,619937080,10170,10170,10170,10170,0
|
|
20240109,123500,619937080,10170,10170,10170,10170,20
|
|
20240109,123400,619733680,10160,10160,10160,10160,0
|
|
20240109,123300,619733680,10160,10160,10160,10160,138
|
|
20240109,123200,618331600,10150,10150,10150,10150,110
|
|
20240109,123100,617215100,10150,10150,10150,10150,31
|
|
20240109,123000,616900450,10160,10160,10160,10160,0
|
|
20240109,122900,616900450,10160,10160,10160,10160,300
|
|
20240109,122800,613852450,10160,10160,10160,10160,629
|
|
20240109,122700,607461810,10160,10160,10160,10160,11
|
|
20240109,122600,607350050,10160,10160,10160,10160,12
|
|
20240109,122500,607228130,10170,10170,10170,10170,0
|
|
20240109,122400,607228130,10170,10170,10170,10170,273
|
|
20240109,122300,604451720,10190,10190,10190,10190,1
|
|
20240109,122200,604441530,10190,10190,10190,10190,0
|
|
20240109,122100,604441530,10190,10190,10190,10190,0
|
|
20240109,122000,604441530,10190,10190,10190,10190,3
|
|
20240109,121900,604410960,10170,10170,10170,10170,9
|
|
20240109,121800,604319430,10170,10170,10170,10170,365
|
|
20240109,121700,600607380,10170,10170,10170,10170,0
|
|
20240109,121600,600607380,10170,10170,10170,10170,314
|
|
20240109,121500,597414000,10170,10170,10170,10170,0
|
|
20240109,121400,597414000,10170,10170,10170,10170,0
|
|
20240109,121300,597414000,10170,10170,10170,10170,0
|
|
20240109,121200,597414000,10170,10170,10170,10170,2
|
|
20240109,121100,597393660,10170,10170,10170,10170,0
|
|
20240109,121000,597393660,10170,10170,10170,10170,20
|
|
20240109,120900,597190260,10170,10170,10170,10170,0
|
|
20240109,120800,597190260,10170,10170,10170,10170,0
|
|
20240109,120700,597190260,10170,10180,10180,10170,101
|
|
20240109,120600,596162290,10180,10180,10180,10180,0
|
|
20240109,120500,596162290,10180,10180,10180,10180,0
|
|
20240109,120400,596162290,10180,10180,10180,10180,1
|
|
20240109,120300,596152110,10170,10180,10180,10170,108
|
|
20240109,120200,595053110,10180,10180,10180,10180,2
|
|
20240109,120100,595032750,10190,10190,10190,10190,4
|
|
20240109,120000,594991990,10180,10180,10180,10180,44
|
|
20240109,115900,594544070,10180,10180,10180,10180,0
|
|
20240109,115800,594544070,10180,10180,10180,10180,0
|
|
20240109,115700,594544070,10180,10180,10180,10180,21
|
|
20240109,115600,594330290,10180,10180,10180,10180,13
|
|
20240109,115500,594197950,10180,10180,10180,10180,0
|
|
20240109,115400,594197950,10180,10180,10180,10180,47
|
|
20240109,115300,593719490,10180,10180,10180,10180,166
|
|
20240109,115200,592029610,10180,10180,10180,10180,34
|
|
20240109,115100,591683490,10180,10180,10180,10180,104
|
|
20240109,115000,590624770,10180,10180,10180,10180,0
|
|
20240109,114900,590624770,10180,10190,10200,10180,104
|
|
20240109,114800,589566000,10180,10180,10180,10180,145
|
|
20240109,114700,588089900,10180,10180,10180,10180,20
|
|
20240109,114600,587886300,10180,10170,10180,10170,178
|
|
20240109,114500,586075970,10170,10160,10170,10160,305
|
|
20240109,114400,582976820,10170,10170,10170,10170,0
|
|
20240109,114300,582976820,10170,10170,10170,10170,142
|
|
20240109,114200,581532680,10170,10170,10170,10170,5
|
|
20240109,114100,581481830,10170,10170,10170,10170,96
|
|
20240109,114000,580505510,10180,10170,10180,10170,3
|
|
20240109,113900,580474990,10160,10160,10160,10160,0
|
|
20240109,113800,580474990,10160,10160,10160,10160,0
|
|
20240109,113700,580474990,10160,10160,10160,10160,0
|
|
20240109,113600,580474990,10160,10160,10160,10160,0
|
|
20240109,113500,580474990,10160,10160,10160,10160,120
|
|
20240109,113400,579255790,10160,10160,10160,10160,1
|
|
20240109,113300,579245630,10180,10180,10180,10180,0
|
|
20240109,113200,579245630,10180,10180,10180,10180,0
|
|
20240109,113100,579245630,10180,10180,10180,10180,3
|
|
20240109,113000,579215090,10160,10180,10180,10160,72
|
|
20240109,112900,578482950,10180,10180,10180,10180,0
|
|
20240109,112800,578482950,10180,10180,10180,10180,0
|
|
20240109,112700,578482950,10180,10180,10180,10180,195
|
|
20240109,112600,576497850,10170,10170,10170,10170,0
|
|
20240109,112500,576497850,10170,10170,10170,10170,9
|
|
20240109,112400,576406320,10170,10170,10170,10170,1
|
|
20240109,112300,576396150,10170,10170,10170,10170,0
|
|
20240109,112200,576396150,10170,10170,10170,10170,0
|
|
20240109,112100,576396150,10170,10170,10170,10170,0
|
|
20240109,112000,576396150,10170,10180,10180,10170,13
|
|
20240109,111900,576263920,10190,10190,10190,10190,1
|
|
20240109,111800,576253730,10190,10190,10190,10190,0
|
|
20240109,111700,576253730,10190,10190,10190,10190,4
|
|
20240109,111600,576212970,10190,10190,10190,10190,0
|
|
20240109,111500,576212970,10190,10190,10190,10190,0
|
|
20240109,111400,576212970,10190,10190,10190,10190,27
|
|
20240109,111300,575937840,10220,10220,10220,10220,0
|
|
20240109,111200,575937840,10220,10220,10220,10220,1
|
|
20240109,111100,575927620,10130,10220,10220,10130,576
|
|
20240109,111000,570091130,10140,10140,10140,10140,1900
|
|
20240109,110900,550825130,10220,10170,10220,10130,3008
|
|
20240109,110800,520294250,10180,10230,10230,10180,5180
|
|
20240109,110700,467437850,10230,10230,10230,10230,11
|
|
20240109,110600,467325320,10230,10260,10270,10230,65
|
|
20240109,110500,466658140,10260,10260,10260,10260,1
|
|
20240109,110400,466647880,10230,10210,10250,10210,357
|
|
20240109,110300,462998170,10280,10210,10280,10210,15
|
|
20240109,110200,462844750,10220,10280,10280,10210,421
|
|
20240109,110100,458529280,10290,10310,10310,10290,560
|
|
20240109,110000,452766480,10310,10320,10320,10280,3263
|
|
20240109,105900,419097260,10320,10180,10320,10180,8557
|
|
20240109,105800,331500140,10180,10160,10180,10160,4
|
|
20240109,105700,331459440,10150,10160,10160,10150,86
|
|
20240109,105600,330585690,10160,10160,10160,10160,0
|
|
20240109,105500,330585690,10160,10160,10160,10160,79
|
|
20240109,105400,329783050,10150,10170,10170,10150,505
|
|
20240109,105300,324653660,10170,10170,10170,10170,0
|
|
20240109,105200,324653660,10170,10170,10170,10170,456
|
|
20240109,105100,320016140,10170,10170,10170,10170,5
|
|
20240109,105000,319965290,10180,10200,10200,10180,1215
|
|
20240109,104900,307590790,10200,10200,10210,10200,986
|
|
20240109,104800,297525760,10200,10190,10200,10190,53
|
|
20240109,104700,296985640,10200,10180,10200,10180,72
|
|
20240109,104600,296252170,10180,10190,10190,10180,310
|
|
20240109,104500,293093870,10210,10180,10220,10180,588
|
|
20240109,104400,287091100,10210,10180,10210,10180,208
|
|
20240109,104300,284968930,10190,10190,10200,10190,184
|
|
20240109,104200,283093540,10190,10190,10190,10190,40
|
|
20240109,104100,282685940,10190,10200,10200,10190,137
|
|
20240109,104000,281288720,10200,10220,10220,10190,496
|
|
20240109,103900,276221370,10210,10190,10210,10190,2526
|
|
20240109,103800,250446300,10190,10170,10190,10170,1932
|
|
20240109,103700,230780740,10130,10150,10150,10130,436
|
|
20240109,103600,226358790,10150,10150,10150,10150,20
|
|
20240109,103500,226155790,10170,10150,10170,10150,1000
|
|
20240109,103400,215991550,10140,10150,10150,10140,111
|
|
20240109,103300,214865910,10150,10150,10150,10150,70
|
|
20240109,103200,214155410,10150,10150,10150,10150,78
|
|
20240109,103100,213363710,10150,10150,10150,10150,20
|
|
20240109,103000,213160710,10160,10160,10160,10160,0
|
|
20240109,102900,213160710,10160,10150,10160,10150,213
|
|
20240109,102800,210998710,10150,10150,10150,10150,10
|
|
20240109,102700,210897210,10160,10160,10160,10160,189
|
|
20240109,102600,208976970,10170,10170,10170,10170,0
|
|
20240109,102500,208976970,10170,10160,10180,10160,310
|
|
20240109,102400,205823250,10170,10170,10170,10160,664
|
|
20240109,102300,199070470,10170,10170,10180,10170,724
|
|
20240109,102200,191707090,10160,10120,10160,10120,2141
|
|
20240109,102100,170006480,10120,10120,10120,10120,370
|
|
20240109,102000,166262080,10120,10110,10120,10100,433
|
|
20240109,101900,161887050,10100,10100,10110,10100,421
|
|
20240109,101800,157632610,10100,10090,10100,10090,257
|
|
20240109,101700,155038970,10090,10090,10090,10090,0
|
|
20240109,101600,155038970,10090,10090,10090,10090,0
|
|
20240109,101500,155038970,10090,10090,10090,10090,1
|
|
20240109,101400,155028880,10100,10100,10100,10100,0
|
|
20240109,101300,155028880,10100,10100,10100,10100,0
|
|
20240109,101200,155028880,10100,10100,10100,10100,0
|
|
20240109,101100,155028880,10100,10100,10100,10100,0
|
|
20240109,101000,155028880,10100,10100,10100,10100,0
|
|
20240109,100900,155028880,10100,10100,10100,10100,0
|
|
20240109,100800,155028880,10100,10100,10100,10100,2
|
|
20240109,100700,155008680,10070,10070,10070,10070,277
|
|
20240109,100600,152219290,10070,10100,10100,10070,29
|
|
20240109,100500,151927230,10100,10100,10100,10100,0
|
|
20240109,100400,151927230,10100,10120,10120,10100,252
|
|
20240109,100300,149379210,10120,10100,10120,10100,256
|
|
20240109,100200,146789430,10100,10100,10100,10100,5
|
|
20240109,100100,146738930,10100,10100,10100,10100,0
|
|
20240109,100000,146738930,10100,10100,10100,10100,1
|
|
20240109,095900,146728830,10100,10050,10100,10040,234
|
|
20240109,095800,144376700,10050,10060,10060,10050,223
|
|
20240109,095700,142133710,10060,10090,10090,10060,386
|
|
20240109,095600,138242320,10100,10120,10120,10100,101
|
|
20240109,095500,137222200,10090,10110,10110,10090,102
|
|
20240109,095400,136192960,10120,10120,10120,10120,4
|
|
20240109,095300,136152480,10120,10120,10120,10120,89
|
|
20240109,095200,135251800,10130,10110,10130,10110,3
|
|
20240109,095100,135221430,10100,10080,10100,10080,788
|
|
20240109,095000,127262830,10100,10080,10100,10080,13
|
|
20240109,094900,127131710,10100,10100,10100,10100,0
|
|
20240109,094800,127131710,10100,10090,10100,10090,23
|
|
20240109,094700,126899460,10100,10080,10100,10080,572
|
|
20240109,094600,121130450,10080,10080,10080,10080,9
|
|
20240109,094500,121039730,10050,10050,10050,10050,98
|
|
20240109,094400,120054830,10080,10080,10080,10080,8
|
|
20240109,094300,119974190,10050,10050,10050,10050,9
|
|
20240109,094200,119883740,10080,10080,10080,10080,0
|
|
20240109,094100,119883740,10080,10080,10080,10080,0
|
|
20240109,094000,119883740,10080,10040,10080,10040,1440
|
|
20240109,093900,105418310,10040,10040,10040,10040,47
|
|
20240109,093800,104946430,10060,10060,10060,10060,0
|
|
20240109,093700,104946430,10060,10060,10060,10060,1
|
|
20240109,093600,104936370,10030,10030,10030,10020,51
|
|
20240109,093500,104425320,10020,10020,10020,10020,1
|
|
20240109,093400,104415300,10020,10020,10020,10020,0
|
|
20240109,093300,104415300,10020,10040,10040,10020,1212
|
|
20240109,093200,92264420,10040,10040,10040,10040,55
|
|
20240109,093100,91712220,10040,10040,10040,10040,94
|
|
20240109,093000,90768460,10040,10040,10040,10040,0
|
|
20240109,092900,90768460,10040,10040,10040,10040,370
|
|
20240109,092800,87053660,10040,10050,10050,10040,797
|
|
20240109,092700,79044210,10050,10080,10080,10050,458
|
|
20240109,092600,74439120,10090,10080,10090,10080,20
|
|
20240109,092500,74237420,10060,10060,10060,10060,134
|
|
20240109,092400,72889380,10060,10060,10060,10060,216
|
|
20240109,092300,70716420,10070,10070,10070,10070,0
|
|
20240109,092200,70716420,10070,10090,10090,10060,174
|
|
20240109,092100,68963910,10090,10050,10090,10050,161
|
|
20240109,092000,67345260,10050,10070,10070,10050,473
|
|
20240109,091900,62588750,10100,10070,10100,10070,500
|
|
20240109,091800,57548260,10060,10060,10060,10060,650
|
|
20240109,091700,51009260,10060,10060,10060,10060,94
|
|
20240109,091600,50063620,10060,10050,10070,10050,367
|
|
20240109,091500,46372860,10050,10060,10080,10050,50
|
|
20240109,091400,45870030,10090,10090,10090,10090,11
|
|
20240109,091300,45759040,10090,10090,10090,10050,18
|
|
20240109,091200,45577780,10050,10050,10050,10050,0
|
|
20240109,091100,45577780,10050,10060,10060,10050,225
|
|
20240109,091000,43315930,10060,10060,10060,10060,164
|
|
20240109,090900,41666090,10100,10100,10100,10100,24
|
|
20240109,090800,41423690,10080,10060,10080,10050,228
|
|
20240109,090700,39128200,10060,10040,10060,10030,684
|
|
20240109,090600,32261830,10040,10050,10050,10040,160
|
|
20240109,090500,30654430,10060,10070,10070,10060,999
|
|
20240109,090400,20594510,10120,10060,10130,10060,544
|
|
20240109,090300,15114870,10000,10000,10000,10000,0
|
|
20240109,090200,15114870,10000,10000,10060,10000,495
|
|
20240109,090100,10159960,10010,10130,10130,10000,253
|
|
20240109,090000,7625510,10050,10130,10130,10050,753
|