647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,204400,88126610,9240,9240,9240,9240,102
|
|
20240102,204300,88126610,9240,9240,9240,9240,0
|
|
20240102,204200,88126610,9240,9240,9240,9240,0
|
|
20240102,204100,88126610,9240,9240,9240,9240,0
|
|
20240102,204000,88126610,9240,9240,9240,9240,0
|
|
20240102,203900,88126610,9240,9240,9240,9240,0
|
|
20240102,203800,88126610,9240,9240,9240,9240,0
|
|
20240102,203700,88126610,9240,9240,9240,9240,0
|
|
20240102,203600,88126610,9240,9240,9240,9240,0
|
|
20240102,203500,88126610,9240,9240,9240,9240,0
|
|
20240102,203400,88126610,9240,9240,9240,9240,0
|
|
20240102,203300,88126610,9240,9240,9240,9240,0
|
|
20240102,203200,88126610,9240,9240,9240,9240,0
|
|
20240102,203100,88126610,9240,9240,9240,9240,0
|
|
20240102,203000,88126610,9240,9240,9240,9240,0
|
|
20240102,202900,88126610,9240,9240,9240,9240,0
|
|
20240102,202800,88126610,9240,9240,9240,9240,0
|
|
20240102,202700,88126610,9240,9240,9240,9240,0
|
|
20240102,202600,88126610,9240,9240,9240,9240,0
|
|
20240102,202500,88126610,9240,9240,9240,9240,0
|
|
20240102,202400,88126610,9240,9240,9240,9240,0
|
|
20240102,202300,88126610,9240,9240,9240,9240,0
|
|
20240102,202200,88126610,9240,9240,9240,9240,0
|
|
20240102,202100,88126610,9240,9240,9240,9240,0
|
|
20240102,202000,88126610,9240,9240,9240,9240,0
|
|
20240102,201900,88126610,9240,9240,9240,9240,0
|
|
20240102,201800,88126610,9240,9240,9240,9240,0
|
|
20240102,201700,88126610,9240,9240,9240,9240,0
|
|
20240102,201600,88126610,9240,9240,9240,9240,0
|
|
20240102,201500,88126610,9240,9240,9240,9240,0
|
|
20240102,201400,88126610,9240,9240,9240,9240,102
|
|
20240102,201300,88126610,9240,9240,9240,9240,0
|
|
20240102,201200,88126610,9240,9240,9240,9240,0
|
|
20240102,201100,88126610,9240,9240,9240,9240,0
|
|
20240102,201000,88126610,9240,9240,9240,9240,0
|
|
20240102,200900,88126610,9240,9240,9240,9240,0
|
|
20240102,200800,88126610,9240,9240,9240,9240,0
|
|
20240102,200700,88126610,9240,9240,9240,9240,0
|
|
20240102,200600,88126610,9240,9240,9240,9240,0
|
|
20240102,200500,88126610,9240,9240,9240,9240,0
|
|
20240102,200400,88126610,9240,9240,9240,9240,0
|
|
20240102,200300,88126610,9240,9240,9240,9240,0
|
|
20240102,200200,88126610,9240,9240,9240,9240,0
|
|
20240102,200100,88126610,9240,9240,9240,9240,0
|
|
20240102,200000,88126610,9240,9240,9240,9240,0
|
|
20240102,195900,88126610,9240,9240,9240,9240,0
|
|
20240102,195800,88126610,9240,9240,9240,9240,0
|
|
20240102,195700,88126610,9240,9240,9240,9240,0
|
|
20240102,195600,88126610,9240,9240,9240,9240,0
|
|
20240102,195500,88126610,9240,9240,9240,9240,0
|
|
20240102,195400,88126610,9240,9240,9240,9240,0
|
|
20240102,195300,88126610,9240,9240,9240,9240,0
|
|
20240102,195200,88126610,9240,9240,9240,9240,0
|
|
20240102,195100,88126610,9240,9240,9240,9240,0
|
|
20240102,195000,88126610,9240,9240,9240,9240,0
|
|
20240102,194900,88126610,9240,9240,9240,9240,0
|
|
20240102,194800,88126610,9240,9240,9240,9240,0
|
|
20240102,194700,88126610,9240,9240,9240,9240,0
|
|
20240102,194600,88126610,9240,9240,9240,9240,0
|
|
20240102,194500,88126610,9240,9240,9240,9240,0
|
|
20240102,194400,88126610,9240,9240,9240,9240,102
|
|
20240102,194300,88126610,9240,9240,9240,9240,0
|
|
20240102,194200,88126610,9240,9240,9240,9240,0
|
|
20240102,194100,88126610,9240,9240,9240,9240,0
|
|
20240102,194000,88126610,9240,9240,9240,9240,0
|
|
20240102,193900,88126610,9240,9240,9240,9240,0
|
|
20240102,193800,88126610,9240,9240,9240,9240,0
|
|
20240102,193700,88126610,9240,9240,9240,9240,0
|
|
20240102,193600,88126610,9240,9240,9240,9240,0
|
|
20240102,193500,88126610,9240,9240,9240,9240,0
|
|
20240102,193400,88126610,9240,9240,9240,9240,0
|
|
20240102,193300,88126610,9240,9240,9240,9240,0
|
|
20240102,193200,88126610,9240,9240,9240,9240,0
|
|
20240102,193100,88126610,9240,9240,9240,9240,0
|
|
20240102,193000,88126610,9240,9240,9240,9240,0
|
|
20240102,192900,88126610,9240,9240,9240,9240,0
|
|
20240102,192800,88126610,9240,9240,9240,9240,0
|
|
20240102,192700,88126610,9240,9240,9240,9240,0
|
|
20240102,192600,88126610,9240,9240,9240,9240,0
|
|
20240102,192500,88126610,9240,9240,9240,9240,0
|
|
20240102,192400,88126610,9240,9240,9240,9240,0
|
|
20240102,192300,88126610,9240,9240,9240,9240,0
|
|
20240102,192200,88126610,9240,9240,9240,9240,0
|
|
20240102,192100,88126610,9240,9240,9240,9240,0
|
|
20240102,192000,88126610,9240,9240,9240,9240,0
|
|
20240102,191900,88126610,9240,9240,9240,9240,0
|
|
20240102,191800,88126610,9240,9240,9240,9240,0
|
|
20240102,191700,88126610,9240,9240,9240,9240,0
|
|
20240102,191600,88126610,9240,9240,9240,9240,0
|
|
20240102,191500,88126610,9240,9240,9240,9240,0
|
|
20240102,191400,88126610,9240,9240,9240,9240,102
|
|
20240102,191300,88126610,9240,9240,9240,9240,0
|
|
20240102,191200,88126610,9240,9240,9240,9240,0
|
|
20240102,191100,88126610,9240,9240,9240,9240,0
|
|
20240102,191000,88126610,9240,9240,9240,9240,0
|
|
20240102,190900,88126610,9240,9240,9240,9240,0
|
|
20240102,190800,88126610,9240,9240,9240,9240,0
|
|
20240102,190700,88126610,9240,9240,9240,9240,0
|
|
20240102,190600,88126610,9240,9240,9240,9240,0
|
|
20240102,190500,88126610,9240,9240,9240,9240,0
|
|
20240102,190400,88126610,9240,9240,9240,9240,0
|
|
20240102,190300,88126610,9240,9240,9240,9240,0
|
|
20240102,190200,88126610,9240,9240,9240,9240,0
|
|
20240102,190100,88126610,9240,9240,9240,9240,0
|
|
20240102,190000,88126610,9240,9240,9240,9240,0
|
|
20240102,185900,88126610,9240,9240,9240,9240,0
|
|
20240102,185800,88126610,9240,9240,9240,9240,0
|
|
20240102,185700,88126610,9240,9240,9240,9240,0
|
|
20240102,185600,88126610,9240,9240,9240,9240,0
|
|
20240102,185500,88126610,9240,9240,9240,9240,0
|
|
20240102,185400,88126610,9240,9240,9240,9240,0
|
|
20240102,185300,88126610,9240,9240,9240,9240,0
|
|
20240102,185200,88126610,9240,9240,9240,9240,0
|
|
20240102,185100,88126610,9240,9240,9240,9240,0
|
|
20240102,185000,88126610,9240,9240,9240,9240,0
|
|
20240102,184900,88126610,9240,9240,9240,9240,0
|
|
20240102,184800,88126610,9240,9240,9240,9240,0
|
|
20240102,184700,88126610,9240,9240,9240,9240,0
|
|
20240102,184600,88126610,9240,9240,9240,9240,0
|
|
20240102,184500,88126610,9240,9240,9240,9240,0
|
|
20240102,184400,88126610,9240,9240,9240,9240,102
|
|
20240102,184300,88126610,9240,9240,9240,9240,0
|
|
20240102,184200,88126610,9240,9240,9240,9240,0
|
|
20240102,184100,88126610,9240,9240,9240,9240,0
|
|
20240102,184000,88126610,9240,9240,9240,9240,0
|
|
20240102,183900,88126610,9240,9240,9240,9240,0
|
|
20240102,183800,88126610,9240,9240,9240,9240,0
|
|
20240102,183700,88126610,9240,9240,9240,9240,0
|
|
20240102,183600,88126610,9240,9240,9240,9240,0
|
|
20240102,183500,88126610,9240,9240,9240,9240,0
|
|
20240102,183400,88126610,9240,9240,9240,9240,0
|
|
20240102,183300,88126610,9240,9240,9240,9240,0
|
|
20240102,183200,88126610,9240,9240,9240,9240,0
|
|
20240102,183100,88126610,9240,9240,9240,9240,0
|
|
20240102,183000,88126610,9240,9240,9240,9240,0
|
|
20240102,182900,88126610,9240,9240,9240,9240,0
|
|
20240102,182800,88126610,9240,9240,9240,9240,0
|
|
20240102,182700,88126610,9240,9240,9240,9240,0
|
|
20240102,182600,88126610,9240,9240,9240,9240,0
|
|
20240102,182500,88126610,9240,9240,9240,9240,0
|
|
20240102,182400,88126610,9240,9240,9240,9240,0
|
|
20240102,182300,88126610,9240,9240,9240,9240,0
|
|
20240102,182200,88126610,9240,9240,9240,9240,0
|
|
20240102,182100,88126610,9240,9240,9240,9240,0
|
|
20240102,182000,88126610,9240,9240,9240,9240,0
|
|
20240102,181900,88126610,9240,9240,9240,9240,0
|
|
20240102,181800,88126610,9240,9240,9240,9240,0
|
|
20240102,181700,88126610,9240,9240,9240,9240,0
|
|
20240102,181600,88126610,9240,9240,9240,9240,0
|
|
20240102,181500,88126610,9240,9240,9240,9240,0
|
|
20240102,181400,88126610,9240,9240,9240,9240,102
|
|
20240102,181300,88126610,9240,9240,9240,9240,0
|
|
20240102,181200,88126610,9240,9240,9240,9240,0
|
|
20240102,181100,88126610,9240,9240,9240,9240,0
|
|
20240102,181000,88126610,9240,9240,9240,9240,0
|
|
20240102,180900,88126610,9240,9240,9240,9240,0
|
|
20240102,180800,88126610,9240,9240,9240,9240,0
|
|
20240102,180700,88126610,9240,9240,9240,9240,0
|
|
20240102,180600,88126610,9240,9240,9240,9240,0
|
|
20240102,180500,88126610,9240,9240,9240,9240,0
|
|
20240102,180400,88126610,9240,9240,9240,9240,0
|
|
20240102,180300,88126610,9240,9240,9240,9240,0
|
|
20240102,180200,88126610,9240,9240,9240,9240,0
|
|
20240102,180100,88126610,9240,9240,9240,9240,0
|
|
20240102,180000,88126610,9240,9240,9240,9240,0
|
|
20240102,175900,88126610,9240,9240,9240,9240,0
|
|
20240102,175800,88126610,9240,9240,9240,9240,0
|
|
20240102,175700,88126610,9240,9240,9240,9240,0
|
|
20240102,175600,88126610,9240,9240,9240,9240,0
|
|
20240102,175500,88126610,9240,9240,9240,9240,0
|
|
20240102,175400,88126610,9240,9240,9240,9240,0
|
|
20240102,175300,88126610,9240,9240,9240,9240,0
|
|
20240102,175200,88126610,9240,9240,9240,9240,0
|
|
20240102,175100,88126610,9240,9240,9240,9240,0
|
|
20240102,175000,88126610,9240,9240,9240,9240,0
|
|
20240102,174900,88126610,9240,9240,9240,9240,0
|
|
20240102,174800,88126610,9240,9240,9240,9240,0
|
|
20240102,174700,88126610,9240,9240,9240,9240,0
|
|
20240102,174600,88126610,9240,9240,9240,9240,0
|
|
20240102,174500,88126610,9240,9240,9240,9240,0
|
|
20240102,174400,88126610,9240,9240,9240,9240,102
|
|
20240102,174300,88126610,9240,9240,9240,9240,0
|
|
20240102,174200,88126610,9240,9240,9240,9240,0
|
|
20240102,174100,88126610,9240,9240,9240,9240,0
|
|
20240102,174000,88126610,9240,9240,9240,9240,0
|
|
20240102,173900,88126610,9240,9240,9240,9240,0
|
|
20240102,173800,88126610,9240,9240,9240,9240,0
|
|
20240102,173700,88126610,9240,9240,9240,9240,0
|
|
20240102,173600,88126610,9240,9240,9240,9240,0
|
|
20240102,173500,88126610,9240,9240,9240,9240,0
|
|
20240102,173400,88126610,9240,9240,9240,9240,0
|
|
20240102,173300,88126610,9240,9240,9240,9240,0
|
|
20240102,173200,88126610,9240,9240,9240,9240,0
|
|
20240102,173100,88126610,9240,9240,9240,9240,0
|
|
20240102,173000,88126610,9240,9240,9240,9240,0
|
|
20240102,172900,88126610,9240,9240,9240,9240,0
|
|
20240102,172800,88126610,9240,9240,9240,9240,0
|
|
20240102,172700,88126610,9240,9240,9240,9240,0
|
|
20240102,172600,88126610,9240,9240,9240,9240,0
|
|
20240102,172500,88126610,9240,9240,9240,9240,0
|
|
20240102,172400,88126610,9240,9240,9240,9240,0
|
|
20240102,172300,88126610,9240,9240,9240,9240,0
|
|
20240102,172200,88126610,9240,9240,9240,9240,0
|
|
20240102,172100,88126610,9240,9240,9240,9240,0
|
|
20240102,172000,88126610,9240,9240,9240,9240,0
|
|
20240102,171900,88126610,9240,9240,9240,9240,0
|
|
20240102,171800,88126610,9240,9240,9240,9240,0
|
|
20240102,171700,88126610,9240,9240,9240,9240,0
|
|
20240102,171600,88126610,9240,9240,9240,9240,0
|
|
20240102,171500,88126610,9240,9240,9240,9240,0
|
|
20240102,171400,88126610,9240,9240,9240,9240,102
|
|
20240102,171300,88126610,9240,9240,9240,9240,0
|
|
20240102,171200,88126610,9240,9240,9240,9240,0
|
|
20240102,171100,88126610,9240,9240,9240,9240,0
|
|
20240102,171000,88126610,9240,9240,9240,9240,0
|
|
20240102,170900,88126610,9240,9240,9240,9240,0
|
|
20240102,170800,88126610,9240,9240,9240,9240,0
|
|
20240102,170700,88126610,9240,9240,9240,9240,0
|
|
20240102,170600,88126610,9240,9240,9240,9240,0
|
|
20240102,170500,88126610,9240,9240,9240,9240,0
|
|
20240102,170400,88126610,9240,9240,9240,9240,0
|
|
20240102,170300,88126610,9240,9240,9240,9240,0
|
|
20240102,170200,88126610,9240,9240,9240,9240,0
|
|
20240102,170100,88126610,9240,9240,9240,9240,0
|
|
20240102,170000,88126610,9240,9240,9240,9240,0
|
|
20240102,165900,88126610,9240,9240,9240,9240,0
|
|
20240102,165800,88126610,9240,9240,9240,9240,0
|
|
20240102,165700,88126610,9240,9240,9240,9240,0
|
|
20240102,165600,88126610,9240,9240,9240,9240,0
|
|
20240102,165500,88126610,9240,9240,9240,9240,0
|
|
20240102,165400,88126610,9240,9240,9240,9240,0
|
|
20240102,165300,88126610,9240,9240,9240,9240,0
|
|
20240102,165200,88126610,9240,9240,9240,9240,0
|
|
20240102,165100,88126610,9240,9240,9240,9240,0
|
|
20240102,165000,88126610,9240,9240,9240,9240,0
|
|
20240102,164900,88126610,9240,9240,9240,9240,0
|
|
20240102,164800,88126610,9240,9240,9240,9240,0
|
|
20240102,164700,88126610,9240,9240,9240,9240,0
|
|
20240102,164600,88126610,9240,9240,9240,9240,0
|
|
20240102,164500,88126610,9240,9240,9240,9240,0
|
|
20240102,164400,88126610,9240,9240,9240,9240,102
|
|
20240102,164300,88126610,9240,9240,9240,9240,0
|
|
20240102,164200,88126610,9240,9240,9240,9240,0
|
|
20240102,164100,88126610,9240,9240,9240,9240,0
|
|
20240102,164000,88126610,9240,9240,9240,9240,0
|
|
20240102,163900,88126610,9240,9240,9240,9240,0
|
|
20240102,163800,88126610,9240,9240,9240,9240,0
|
|
20240102,163700,88126610,9240,9240,9240,9240,0
|
|
20240102,163600,88126610,9240,9240,9240,9240,0
|
|
20240102,163500,88126610,9240,9240,9240,9240,0
|
|
20240102,163400,88126610,9240,9240,9240,9240,0
|
|
20240102,163300,88126610,9240,9240,9240,9240,0
|
|
20240102,163200,88126610,9240,9240,9240,9240,0
|
|
20240102,163100,88126610,9240,9240,9240,9240,0
|
|
20240102,163000,88126610,9240,9240,9240,9240,0
|
|
20240102,162900,88126610,9240,9240,9240,9240,0
|
|
20240102,162800,88126610,9240,9240,9240,9240,0
|
|
20240102,162700,88126610,9240,9240,9240,9240,0
|
|
20240102,162600,88126610,9240,9240,9240,9240,0
|
|
20240102,162500,88126610,9240,9240,9240,9240,0
|
|
20240102,162400,88126610,9240,9240,9240,9240,0
|
|
20240102,162300,88126610,9240,9240,9240,9240,0
|
|
20240102,162200,88126610,9240,9240,9240,9240,0
|
|
20240102,162100,88126610,9240,9240,9240,9240,0
|
|
20240102,162000,88126610,9240,9240,9240,9240,0
|
|
20240102,161900,88126610,9240,9240,9240,9240,0
|
|
20240102,161800,88126610,9240,9240,9240,9240,0
|
|
20240102,161700,88126610,9240,9240,9240,9240,0
|
|
20240102,161600,88126610,9240,9240,9240,9240,0
|
|
20240102,161500,88126610,9240,9240,9240,9240,0
|
|
20240102,161400,88126610,9240,9240,9240,9240,102
|
|
20240102,161300,88126610,9240,9240,9240,9240,0
|
|
20240102,161200,88126610,9240,9240,9240,9240,0
|
|
20240102,161100,88126610,9240,9240,9240,9240,0
|
|
20240102,161000,88126610,9240,9240,9240,9240,0
|
|
20240102,160900,88126610,9240,9240,9240,9240,0
|
|
20240102,160800,88126610,9240,9240,9240,9240,0
|
|
20240102,160700,88126610,9240,9240,9240,9240,0
|
|
20240102,160600,88126610,9240,9240,9240,9240,0
|
|
20240102,160500,88126610,9240,9240,9240,9240,0
|
|
20240102,160400,88126610,9240,9240,9240,9240,0
|
|
20240102,160300,88126610,9240,9240,9240,9240,0
|
|
20240102,160200,88126610,9240,9240,9240,9240,0
|
|
20240102,160100,88126610,9240,9240,9240,9240,0
|
|
20240102,160000,88126610,9240,9240,9240,9240,0
|
|
20240102,155900,88126610,9240,9240,9240,9240,0
|
|
20240102,155800,88126610,9240,9240,9240,9240,0
|
|
20240102,155700,88126610,9240,9240,9240,9240,0
|
|
20240102,155600,88126610,9240,9240,9240,9240,0
|
|
20240102,155500,88126610,9240,9240,9240,9240,0
|
|
20240102,155400,88126610,9240,9240,9240,9240,0
|
|
20240102,155300,88126610,9240,9240,9240,9240,0
|
|
20240102,155200,88126610,9240,9240,9240,9240,0
|
|
20240102,155100,88126610,9240,9240,9240,9240,0
|
|
20240102,155000,88126610,9240,9240,9240,9240,0
|
|
20240102,154900,88126610,9240,9240,9240,9240,0
|
|
20240102,154800,88126610,9240,9240,9240,9240,0
|
|
20240102,154700,88126610,9240,9240,9240,9240,0
|
|
20240102,154600,88126610,9240,9240,9240,9240,0
|
|
20240102,154500,88126610,9240,9240,9240,9240,0
|
|
20240102,154400,88126610,9240,9240,9240,9240,102
|
|
20240102,154300,88126610,9240,9240,9240,9240,0
|
|
20240102,154200,88126610,9240,9240,9240,9240,0
|
|
20240102,154100,88126610,9240,9240,9240,9240,0
|
|
20240102,154000,88126610,9240,9240,9240,9240,0
|
|
20240102,153900,88126610,9240,9240,9240,9240,0
|
|
20240102,153800,88126610,9240,9240,9240,9240,0
|
|
20240102,153700,88126610,9240,9240,9240,9240,0
|
|
20240102,153600,88126610,9240,9240,9240,9240,0
|
|
20240102,153500,88126610,9240,9240,9240,9240,0
|
|
20240102,153400,88126610,9240,9240,9240,9240,0
|
|
20240102,153300,88126610,9240,9240,9240,9240,0
|
|
20240102,153200,88126610,9240,9240,9240,9240,0
|
|
20240102,153100,88126610,9240,9240,9240,9240,0
|
|
20240102,153000,88126610,9240,9240,9240,9240,102
|
|
20240102,152900,87184130,9240,9240,9240,9240,0
|
|
20240102,152800,87184130,9240,9240,9240,9240,0
|
|
20240102,152700,87184130,9240,9240,9240,9240,0
|
|
20240102,152600,87184130,9240,9240,9240,9240,0
|
|
20240102,152500,87184130,9240,9240,9240,9240,0
|
|
20240102,152400,87184130,9240,9240,9240,9240,0
|
|
20240102,152300,87184130,9240,9240,9240,9240,0
|
|
20240102,152200,87184130,9240,9240,9240,9240,0
|
|
20240102,152100,87184130,9240,9240,9240,9240,0
|
|
20240102,152000,87184130,9240,9240,9240,9240,0
|
|
20240102,151900,87184130,9240,9240,9240,9240,0
|
|
20240102,151800,87184130,9240,9240,9240,9240,166
|
|
20240102,151700,85650290,9240,9240,9240,9240,0
|
|
20240102,151600,85650290,9240,9240,9240,9240,30
|
|
20240102,151500,85373090,9240,9240,9240,9240,1
|
|
20240102,151400,85363850,9230,9230,9230,9230,10
|
|
20240102,151300,85271550,9240,9240,9240,9240,0
|
|
20240102,151200,85271550,9240,9240,9240,9240,95
|
|
20240102,151100,84393750,9240,9240,9240,9240,1
|
|
20240102,151000,84384510,9230,9230,9230,9230,5
|
|
20240102,150900,84338360,9240,9240,9240,9240,0
|
|
20240102,150800,84338360,9240,9240,9240,9240,0
|
|
20240102,150700,84338360,9240,9230,9240,9230,20
|
|
20240102,150600,84153590,9230,9240,9240,9230,6
|
|
20240102,150500,84098180,9250,9250,9250,9250,1
|
|
20240102,150400,84088930,9230,9230,9230,9230,0
|
|
20240102,150300,84088930,9230,9230,9230,9230,57
|
|
20240102,150200,83562820,9250,9250,9250,9250,0
|
|
20240102,150100,83562820,9250,9250,9250,9250,0
|
|
20240102,150000,83562820,9250,9250,9250,9250,1
|
|
20240102,145900,83553570,9250,9250,9250,9250,0
|
|
20240102,145800,83553570,9250,9250,9250,9250,0
|
|
20240102,145700,83553570,9250,9250,9250,9250,1
|
|
20240102,145600,83544320,9210,9210,9210,9210,4
|
|
20240102,145500,83507480,9250,9250,9250,9250,0
|
|
20240102,145400,83507480,9250,9240,9250,9240,3
|
|
20240102,145300,83479750,9240,9240,9240,9240,3
|
|
20240102,145200,83452030,9240,9240,9240,9240,7
|
|
20240102,145100,83387350,9250,9250,9250,9250,0
|
|
20240102,145000,83387350,9250,9200,9250,9200,24
|
|
20240102,144900,83166350,9200,9250,9250,9200,528
|
|
20240102,144800,78302830,9270,9270,9270,9270,0
|
|
20240102,144700,78302830,9270,9270,9270,9270,0
|
|
20240102,144600,78302830,9270,9270,9270,9270,1
|
|
20240102,144500,78293560,9250,9250,9250,9250,7
|
|
20240102,144400,78228810,9270,9270,9270,9270,0
|
|
20240102,144300,78228810,9270,9270,9270,9270,0
|
|
20240102,144200,78228810,9270,9270,9270,9270,0
|
|
20240102,144100,78228810,9270,9260,9270,9260,31
|
|
20240102,144000,77941490,9270,9260,9270,9260,14
|
|
20240102,143900,77811840,9270,9270,9270,9270,2
|
|
20240102,143800,77793300,9270,9270,9270,9270,0
|
|
20240102,143700,77793300,9270,9270,9270,9270,0
|
|
20240102,143600,77793300,9270,9270,9270,9270,0
|
|
20240102,143500,77793300,9270,9270,9270,9270,0
|
|
20240102,143400,77793300,9270,9270,9270,9270,5
|
|
20240102,143300,77746950,9280,9280,9280,9280,1
|
|
20240102,143200,77737670,9280,9280,9280,9280,2
|
|
20240102,143100,77719110,9280,9280,9280,9280,0
|
|
20240102,143000,77719110,9280,9280,9280,9280,0
|
|
20240102,142900,77719110,9280,9280,9280,9280,0
|
|
20240102,142800,77719110,9280,9270,9280,9270,50
|
|
20240102,142700,77255210,9260,9260,9260,9260,4
|
|
20240102,142600,77218170,9260,9260,9260,9260,1
|
|
20240102,142500,77208910,9280,9280,9280,9280,0
|
|
20240102,142400,77208910,9280,9280,9280,9280,0
|
|
20240102,142300,77208910,9280,9280,9280,9280,0
|
|
20240102,142200,77208910,9280,9280,9280,9280,0
|
|
20240102,142100,77208910,9280,9280,9280,9280,0
|
|
20240102,142000,77208910,9280,9280,9280,9280,0
|
|
20240102,141900,77208910,9280,9280,9280,9280,2
|
|
20240102,141800,77190350,9260,9260,9260,9260,10
|
|
20240102,141700,77097750,9260,9260,9260,9260,0
|
|
20240102,141600,77097750,9260,9270,9270,9260,300
|
|
20240102,141500,74319210,9270,9270,9270,9270,0
|
|
20240102,141400,74319210,9270,9270,9270,9270,7
|
|
20240102,141300,74254320,9270,9280,9280,9270,251
|
|
20240102,141200,71927540,9280,9270,9280,9270,58
|
|
20240102,141100,71389740,9270,9270,9270,9270,0
|
|
20240102,141000,71389740,9270,9270,9270,9270,0
|
|
20240102,140900,71389740,9270,9270,9270,9270,0
|
|
20240102,140800,71389740,9270,9270,9270,9270,0
|
|
20240102,140700,71389740,9270,9270,9270,9270,26
|
|
20240102,140600,71148720,9270,9280,9280,9270,6
|
|
20240102,140500,71093090,9260,9260,9260,9260,0
|
|
20240102,140400,71093090,9260,9270,9270,9260,57
|
|
20240102,140300,70565260,9260,9260,9260,9260,0
|
|
20240102,140200,70565260,9260,9260,9260,9260,0
|
|
20240102,140100,70565260,9260,9260,9260,9260,0
|
|
20240102,140000,70565260,9260,9260,9260,9260,28
|
|
20240102,135900,70305980,9260,9250,9260,9250,2
|
|
20240102,135800,70287470,9250,9250,9250,9250,118
|
|
20240102,135700,69195970,9250,9230,9250,9230,33
|
|
20240102,135600,68891360,9230,9230,9230,9230,0
|
|
20240102,135500,68891360,9230,9230,9230,9230,0
|
|
20240102,135400,68891360,9230,9230,9230,9230,0
|
|
20240102,135300,68891360,9230,9240,9240,9230,31
|
|
20240102,135200,68605070,9240,9240,9240,9240,59
|
|
20240102,135100,68059910,9240,9240,9240,9240,10
|
|
20240102,135000,67967510,9250,9250,9250,9250,0
|
|
20240102,134900,67967510,9250,9250,9250,9250,0
|
|
20240102,134800,67967510,9250,9250,9250,9250,0
|
|
20240102,134700,67967510,9250,9250,9250,9250,0
|
|
20240102,134600,67967510,9250,9250,9250,9250,1
|
|
20240102,134500,67958260,9250,9260,9260,9250,40
|
|
20240102,134400,67587960,9250,9250,9250,9250,0
|
|
20240102,134300,67587960,9250,9250,9250,9250,1
|
|
20240102,134200,67578710,9260,9260,9260,9260,0
|
|
20240102,134100,67578710,9260,9250,9260,9240,73
|
|
20240102,134000,66902980,9240,9220,9240,9220,1226
|
|
20240102,133900,55576090,9220,9210,9220,9210,142
|
|
20240102,133800,54266860,9210,9210,9210,9210,112
|
|
20240102,133700,53235340,9210,9210,9210,9210,0
|
|
20240102,133600,53235340,9210,9210,9210,9210,0
|
|
20240102,133500,53235340,9210,9210,9210,9210,13
|
|
20240102,133400,53115610,9210,9200,9210,9200,8
|
|
20240102,133300,53041950,9200,9200,9200,9200,1
|
|
20240102,133200,53032750,9200,9200,9200,9200,0
|
|
20240102,133100,53032750,9200,9200,9200,9200,0
|
|
20240102,133000,53032750,9200,9200,9200,9200,6
|
|
20240102,132900,52977550,9200,9200,9200,9200,0
|
|
20240102,132800,52977550,9200,9200,9200,9200,0
|
|
20240102,132700,52977550,9200,9200,9200,9200,0
|
|
20240102,132600,52977550,9200,9190,9200,9190,23
|
|
20240102,132500,52766140,9190,9190,9190,9190,5
|
|
20240102,132400,52720190,9190,9190,9190,9190,47
|
|
20240102,132300,52288260,9190,9180,9190,9180,4
|
|
20240102,132200,52251530,9180,9180,9180,9180,0
|
|
20240102,132100,52251530,9180,9180,9180,9180,0
|
|
20240102,132000,52251530,9180,9180,9180,9180,8
|
|
20240102,131900,52178090,9180,9170,9180,9170,109
|
|
20240102,131800,51178550,9170,9170,9170,9170,7
|
|
20240102,131700,51114360,9170,9170,9170,9170,0
|
|
20240102,131600,51114360,9170,9170,9170,9170,0
|
|
20240102,131500,51114360,9170,9170,9170,9170,0
|
|
20240102,131400,51114360,9170,9170,9170,9170,0
|
|
20240102,131300,51114360,9170,9170,9170,9170,1
|
|
20240102,131200,51105190,9170,9170,9170,9170,0
|
|
20240102,131100,51105190,9170,9170,9170,9170,0
|
|
20240102,131000,51105190,9170,9170,9170,9170,0
|
|
20240102,130900,51105190,9170,9170,9170,9170,0
|
|
20240102,130800,51105190,9170,9160,9170,9160,12
|
|
20240102,130700,50995160,9160,9160,9160,9160,0
|
|
20240102,130600,50995160,9160,9160,9160,9160,1
|
|
20240102,130500,50986000,9170,9170,9170,9170,0
|
|
20240102,130400,50986000,9170,9170,9170,9170,0
|
|
20240102,130300,50986000,9170,9170,9170,9170,0
|
|
20240102,130200,50986000,9170,9170,9170,9170,0
|
|
20240102,130100,50986000,9170,9170,9170,9170,0
|
|
20240102,130000,50986000,9170,9170,9170,9170,0
|
|
20240102,125900,50986000,9170,9160,9170,9160,501
|
|
20240102,125800,46391930,9160,9160,9160,9160,500
|
|
20240102,125700,41811930,9160,9160,9160,9160,0
|
|
20240102,125600,41811930,9160,9160,9160,9160,0
|
|
20240102,125500,41811930,9160,9160,9160,9160,0
|
|
20240102,125400,41811930,9160,9160,9160,9160,0
|
|
20240102,125300,41811930,9160,9160,9160,9160,1
|
|
20240102,125200,41802770,9150,9150,9150,9150,0
|
|
20240102,125100,41802770,9150,9150,9150,9150,0
|
|
20240102,125000,41802770,9150,9150,9150,9150,10
|
|
20240102,124900,41711270,9160,9160,9160,9160,1
|
|
20240102,124800,41702110,9110,9110,9110,9110,0
|
|
20240102,124700,41702110,9110,9110,9110,9110,11
|
|
20240102,124600,41601900,9160,9160,9160,9160,1
|
|
20240102,124500,41592740,9170,9170,9170,9170,0
|
|
20240102,124400,41592740,9170,9170,9170,9170,0
|
|
20240102,124300,41592740,9170,9160,9170,9160,500
|
|
20240102,124200,37010340,9160,9160,9160,9160,0
|
|
20240102,124100,37010340,9160,9160,9160,9160,0
|
|
20240102,124000,37010340,9160,9160,9160,9160,0
|
|
20240102,123900,37010340,9160,9160,9160,9160,1
|
|
20240102,123800,37001180,9160,9160,9160,9160,1
|
|
20240102,123700,36992020,9110,9110,9110,9110,0
|
|
20240102,123600,36992020,9110,9110,9110,9110,0
|
|
20240102,123500,36992020,9110,9110,9110,9110,52
|
|
20240102,123400,36518300,9170,9170,9170,9170,0
|
|
20240102,123300,36518300,9170,9170,9170,9170,1
|
|
20240102,123200,36509130,9170,9160,9170,9160,2
|
|
20240102,123100,36490800,9160,9160,9160,9160,73
|
|
20240102,123000,35822120,9170,9170,9170,9170,0
|
|
20240102,122900,35822120,9170,9170,9170,9170,0
|
|
20240102,122800,35822120,9170,9170,9170,9170,0
|
|
20240102,122700,35822120,9170,9170,9170,9170,0
|
|
20240102,122600,35822120,9170,9180,9190,9170,107
|
|
20240102,122500,34840870,9180,9180,9180,9180,2
|
|
20240102,122400,34822510,9180,9170,9180,9170,96
|
|
20240102,122300,33942170,9170,9170,9170,9170,106
|
|
20240102,122200,32970150,9170,9170,9170,9170,0
|
|
20240102,122100,32970150,9170,9150,9170,9150,3
|
|
20240102,122000,32942680,9150,9150,9150,9150,1
|
|
20240102,121900,32933530,9170,9150,9170,9150,2
|
|
20240102,121800,32915210,9170,9160,9170,9160,38
|
|
20240102,121700,32566770,9150,9160,9160,9150,2
|
|
20240102,121600,32548460,9170,9170,9170,9170,0
|
|
20240102,121500,32548460,9170,9140,9170,9140,428
|
|
20240102,121400,28632380,9130,9120,9130,9120,8
|
|
20240102,121300,28559350,9040,9110,9140,9040,242
|
|
20240102,121200,26353050,9100,9100,9100,9100,95
|
|
20240102,121100,25488550,9100,9080,9100,9080,15
|
|
20240102,121000,25352110,9080,9080,9080,9080,0
|
|
20240102,120900,25352110,9080,9080,9080,9080,0
|
|
20240102,120800,25352110,9080,9080,9080,9080,0
|
|
20240102,120700,25352110,9080,9080,9080,9080,0
|
|
20240102,120600,25352110,9080,9080,9080,9080,1
|
|
20240102,120500,25343030,9080,9080,9080,9080,0
|
|
20240102,120400,25343030,9080,9080,9080,9080,1
|
|
20240102,120300,25333950,9070,9070,9070,9070,0
|
|
20240102,120200,25333950,9070,9070,9070,9070,1
|
|
20240102,120100,25324880,9070,9070,9070,9070,1
|
|
20240102,120000,25315810,9070,9070,9070,9070,0
|
|
20240102,115900,25315810,9070,9070,9070,9070,0
|
|
20240102,115800,25315810,9070,9070,9070,9070,0
|
|
20240102,115700,25315810,9070,9070,9070,9070,0
|
|
20240102,115600,25315810,9070,9070,9070,9070,0
|
|
20240102,115500,25315810,9070,9070,9070,9070,0
|
|
20240102,115400,25315810,9070,9070,9070,9070,1
|
|
20240102,115300,25306740,9070,9070,9070,9070,0
|
|
20240102,115200,25306740,9070,9060,9070,9060,2
|
|
20240102,115100,25288610,9050,9040,9050,9040,3
|
|
20240102,115000,25261470,9040,9040,9040,9040,61
|
|
20240102,114900,24710030,9040,9020,9040,9020,246
|
|
20240102,114800,22486760,9020,9020,9020,9020,13
|
|
20240102,114700,22369500,9000,9000,9000,9000,0
|
|
20240102,114600,22369500,9000,9000,9000,9000,0
|
|
20240102,114500,22369500,9000,9000,9000,9000,0
|
|
20240102,114400,22369500,9000,9000,9000,9000,0
|
|
20240102,114300,22369500,9000,9000,9000,9000,130
|
|
20240102,114200,21199500,9000,9000,9000,9000,0
|
|
20240102,114100,21199500,9000,9000,9000,9000,0
|
|
20240102,114000,21199500,9000,9010,9010,9000,425
|
|
20240102,113900,17373500,9000,9000,9000,9000,0
|
|
20240102,113800,17373500,9000,9000,9000,9000,0
|
|
20240102,113700,17373500,9000,9000,9000,9000,0
|
|
20240102,113600,17373500,9000,9010,9010,9000,166
|
|
20240102,113500,15879350,9030,9030,9030,9030,0
|
|
20240102,113400,15879350,9030,9030,9030,9030,0
|
|
20240102,113300,15879350,9030,9030,9030,9030,0
|
|
20240102,113200,15879350,9030,9030,9030,9030,5
|
|
20240102,113100,15834200,9030,9030,9030,9030,0
|
|
20240102,113000,15834200,9030,9030,9030,9030,74
|
|
20240102,112900,15165980,9030,9030,9030,9030,0
|
|
20240102,112800,15165980,9030,9030,9030,9030,1
|
|
20240102,112700,15156950,9000,9000,9000,9000,0
|
|
20240102,112600,15156950,9000,9000,9000,9000,0
|
|
20240102,112500,15156950,9000,9000,9000,9000,0
|
|
20240102,112400,15156950,9000,9000,9000,9000,0
|
|
20240102,112300,15156950,9000,9000,9000,9000,0
|
|
20240102,112200,15156950,9000,9000,9000,9000,5
|
|
20240102,112100,15111950,9000,9000,9000,9000,0
|
|
20240102,112000,15111950,9000,9000,9000,9000,0
|
|
20240102,111900,15111950,9000,9000,9000,9000,0
|
|
20240102,111800,15111950,9000,9000,9000,9000,0
|
|
20240102,111700,15111950,9000,9000,9000,9000,0
|
|
20240102,111600,15111950,9000,9000,9000,9000,0
|
|
20240102,111500,15111950,9000,9000,9000,9000,0
|
|
20240102,111400,15111950,9000,9000,9000,9000,0
|
|
20240102,111300,15111950,9000,9000,9000,9000,10
|
|
20240102,111200,15021950,9000,9000,9000,9000,0
|
|
20240102,111100,15021950,9000,9000,9000,9000,0
|
|
20240102,111000,15021950,9000,9000,9000,9000,0
|
|
20240102,110900,15021950,9000,9000,9000,9000,0
|
|
20240102,110800,15021950,9000,9000,9000,9000,0
|
|
20240102,110700,15021950,9000,9000,9000,9000,0
|
|
20240102,110600,15021950,9000,9000,9000,9000,0
|
|
20240102,110500,15021950,9000,9000,9000,9000,0
|
|
20240102,110400,15021950,9000,9000,9000,9000,40
|
|
20240102,110300,14661950,9000,9000,9000,9000,0
|
|
20240102,110200,14661950,9000,9000,9000,9000,0
|
|
20240102,110100,14661950,9000,9000,9000,9000,0
|
|
20240102,110000,14661950,9000,9000,9000,9000,10
|
|
20240102,105900,14571950,9000,9000,9000,9000,9
|
|
20240102,105800,14490950,9000,9000,9000,9000,1
|
|
20240102,105700,14481950,9000,9000,9000,9000,0
|
|
20240102,105600,14481950,9000,9000,9000,9000,100
|
|
20240102,105500,13581950,8970,8970,8970,8970,276
|
|
20240102,105400,11106230,8980,8980,8980,8980,0
|
|
20240102,105300,11106230,8980,8980,8980,8980,0
|
|
20240102,105200,11106230,8980,8980,8980,8980,0
|
|
20240102,105100,11106230,8980,8980,8980,8980,0
|
|
20240102,105000,11106230,8980,8980,8980,8980,0
|
|
20240102,104900,11106230,8980,8980,8980,8980,1
|
|
20240102,104800,11097250,8980,8980,8980,8980,0
|
|
20240102,104700,11097250,8980,8980,8980,8980,0
|
|
20240102,104600,11097250,8980,8980,8980,8980,13
|
|
20240102,104500,10980510,8980,8980,8980,8980,5
|
|
20240102,104400,10935610,8980,8980,8980,8980,0
|
|
20240102,104300,10935610,8980,8980,8980,8980,0
|
|
20240102,104200,10935610,8980,8970,8980,8970,14
|
|
20240102,104100,10809980,8970,8970,8970,8970,0
|
|
20240102,104000,10809980,8970,8940,8970,8940,25
|
|
20240102,103900,10586410,8940,8940,8940,8940,108
|
|
20240102,103800,9620890,8950,8950,8950,8950,0
|
|
20240102,103700,9620890,8950,8950,8950,8950,37
|
|
20240102,103600,9289740,8950,8950,8950,8950,0
|
|
20240102,103500,9289740,8950,8950,8950,8950,0
|
|
20240102,103400,9289740,8950,8950,8950,8950,0
|
|
20240102,103300,9289740,8950,8950,8950,8950,0
|
|
20240102,103200,9289740,8950,8950,8950,8950,0
|
|
20240102,103100,9289740,8950,8950,8950,8950,0
|
|
20240102,103000,9289740,8950,8950,8950,8950,0
|
|
20240102,102900,9289740,8950,8950,8950,8950,0
|
|
20240102,102800,9289740,8950,8950,8950,8950,113
|
|
20240102,102700,8278390,8950,8950,8950,8950,0
|
|
20240102,102600,8278390,8950,8950,8950,8950,0
|
|
20240102,102500,8278390,8950,8950,8950,8950,0
|
|
20240102,102400,8278390,8950,8950,8950,8950,10
|
|
20240102,102300,8188890,8950,8950,8950,8950,32
|
|
20240102,102200,7902490,8940,8940,8940,8940,0
|
|
20240102,102100,7902490,8940,8940,8940,8940,23
|
|
20240102,102000,7696870,8940,8940,8940,8940,10
|
|
20240102,101900,7607470,8950,8950,8950,8950,34
|
|
20240102,101800,7303170,8960,8980,8980,8960,138
|
|
20240102,101700,6065540,9000,9000,9000,9000,0
|
|
20240102,101600,6065540,9000,9000,9000,9000,0
|
|
20240102,101500,6065540,9000,9000,9000,9000,0
|
|
20240102,101400,6065540,9000,9000,9000,9000,0
|
|
20240102,101300,6065540,9000,9000,9000,9000,0
|
|
20240102,101200,6065540,9000,9000,9000,9000,0
|
|
20240102,101100,6065540,9000,9000,9000,9000,0
|
|
20240102,101000,6065540,9000,9000,9000,9000,0
|
|
20240102,100900,6065540,9000,9000,9000,9000,0
|
|
20240102,100800,6065540,9000,8970,9000,8970,199
|
|
20240102,100700,4280480,8970,8970,8970,8970,0
|
|
20240102,100600,4280480,8970,8970,8970,8970,398
|
|
20240102,100500,710420,8970,8970,8970,8970,45
|
|
20240102,100400,306770,8990,8990,8990,8990,10
|
|
20240102,100300,216870,9010,9010,9010,9010,0
|
|
20240102,100200,216870,9010,9010,9010,9010,0
|
|
20240102,100100,216870,9010,9010,9010,9010,0
|
|
20240102,100000,216870,9010,9040,9040,9010,24
|