532 lines
27 KiB
CSV
532 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184900,414523370,15330,15330,15330,15330,540
|
|
20240102,184800,414523370,15330,15330,15330,15330,0
|
|
20240102,184700,414523370,15330,15330,15330,15330,0
|
|
20240102,184600,414523370,15330,15330,15330,15330,0
|
|
20240102,184500,414523370,15330,15330,15330,15330,0
|
|
20240102,184400,414523370,15330,15330,15330,15330,0
|
|
20240102,184300,414523370,15330,15330,15330,15330,0
|
|
20240102,184200,414523370,15330,15330,15330,15330,0
|
|
20240102,184100,414523370,15330,15330,15330,15330,0
|
|
20240102,184000,414523370,15330,15330,15330,15330,0
|
|
20240102,183900,414523370,15330,15330,15330,15330,0
|
|
20240102,183800,414523370,15330,15330,15330,15330,0
|
|
20240102,183700,414523370,15330,15330,15330,15330,0
|
|
20240102,183600,414523370,15330,15330,15330,15330,0
|
|
20240102,183500,414523370,15330,15330,15330,15330,0
|
|
20240102,183400,414523370,15330,15330,15330,15330,0
|
|
20240102,183300,414523370,15330,15330,15330,15330,0
|
|
20240102,183200,414523370,15330,15330,15330,15330,0
|
|
20240102,183100,414523370,15330,15330,15330,15330,0
|
|
20240102,183000,414523370,15330,15330,15330,15330,0
|
|
20240102,182900,414523370,15330,15330,15330,15330,0
|
|
20240102,182800,414523370,15330,15330,15330,15330,0
|
|
20240102,182700,414523370,15330,15330,15330,15330,0
|
|
20240102,182600,414523370,15330,15330,15330,15330,0
|
|
20240102,182500,414523370,15330,15330,15330,15330,0
|
|
20240102,182400,414523370,15330,15330,15330,15330,0
|
|
20240102,182300,414523370,15330,15330,15330,15330,0
|
|
20240102,182200,414523370,15330,15330,15330,15330,0
|
|
20240102,182100,414523370,15330,15330,15330,15330,0
|
|
20240102,182000,414523370,15330,15330,15330,15330,0
|
|
20240102,181900,414523370,15330,15330,15330,15330,540
|
|
20240102,181800,414523370,15330,15330,15330,15330,0
|
|
20240102,181700,414523370,15330,15330,15330,15330,0
|
|
20240102,181600,414523370,15330,15330,15330,15330,0
|
|
20240102,181500,414523370,15330,15330,15330,15330,0
|
|
20240102,181400,414523370,15330,15330,15330,15330,0
|
|
20240102,181300,414523370,15330,15330,15330,15330,0
|
|
20240102,181200,414523370,15330,15330,15330,15330,0
|
|
20240102,181100,414523370,15330,15330,15330,15330,0
|
|
20240102,181000,414523370,15330,15330,15330,15330,0
|
|
20240102,180900,414523370,15330,15330,15330,15330,0
|
|
20240102,180800,414523370,15330,15330,15330,15330,0
|
|
20240102,180700,414523370,15330,15330,15330,15330,0
|
|
20240102,180600,414523370,15330,15330,15330,15330,0
|
|
20240102,180500,414523370,15330,15330,15330,15330,0
|
|
20240102,180400,414523370,15330,15330,15330,15330,0
|
|
20240102,180300,414523370,15330,15330,15330,15330,0
|
|
20240102,180200,414523370,15330,15330,15330,15330,0
|
|
20240102,180100,414523370,15330,15330,15330,15330,0
|
|
20240102,180000,414523370,15330,15330,15330,15330,0
|
|
20240102,175900,414523370,15330,15330,15330,15330,0
|
|
20240102,175800,414523370,15330,15330,15330,15330,0
|
|
20240102,175700,414523370,15330,15330,15330,15330,0
|
|
20240102,175600,414523370,15330,15330,15330,15330,0
|
|
20240102,175500,414523370,15330,15330,15330,15330,0
|
|
20240102,175400,414523370,15330,15330,15330,15330,0
|
|
20240102,175300,414523370,15330,15330,15330,15330,0
|
|
20240102,175200,414523370,15330,15330,15330,15330,0
|
|
20240102,175100,414523370,15330,15330,15330,15330,0
|
|
20240102,175000,414523370,15330,15330,15330,15330,0
|
|
20240102,174900,414523370,15330,15330,15330,15330,540
|
|
20240102,174800,414523370,15330,15330,15330,15330,0
|
|
20240102,174700,414523370,15330,15330,15330,15330,0
|
|
20240102,174600,414523370,15330,15330,15330,15330,0
|
|
20240102,174500,414523370,15330,15330,15330,15330,0
|
|
20240102,174400,414523370,15330,15330,15330,15330,0
|
|
20240102,174300,414523370,15330,15330,15330,15330,0
|
|
20240102,174200,414523370,15330,15330,15330,15330,0
|
|
20240102,174100,414523370,15330,15330,15330,15330,0
|
|
20240102,174000,414523370,15330,15330,15330,15330,0
|
|
20240102,173900,414523370,15330,15330,15330,15330,0
|
|
20240102,173800,414523370,15330,15330,15330,15330,0
|
|
20240102,173700,414523370,15330,15330,15330,15330,0
|
|
20240102,173600,414523370,15330,15330,15330,15330,0
|
|
20240102,173500,414523370,15330,15330,15330,15330,0
|
|
20240102,173400,414523370,15330,15330,15330,15330,0
|
|
20240102,173300,414523370,15330,15330,15330,15330,0
|
|
20240102,173200,414523370,15330,15330,15330,15330,0
|
|
20240102,173100,414523370,15330,15330,15330,15330,0
|
|
20240102,173000,414523370,15330,15330,15330,15330,0
|
|
20240102,172900,414523370,15330,15330,15330,15330,0
|
|
20240102,172800,414523370,15330,15330,15330,15330,0
|
|
20240102,172700,414523370,15330,15330,15330,15330,0
|
|
20240102,172600,414523370,15330,15330,15330,15330,0
|
|
20240102,172500,414523370,15330,15330,15330,15330,0
|
|
20240102,172400,414523370,15330,15330,15330,15330,0
|
|
20240102,172300,414523370,15330,15330,15330,15330,0
|
|
20240102,172200,414523370,15330,15330,15330,15330,0
|
|
20240102,172100,414523370,15330,15330,15330,15330,0
|
|
20240102,172000,414523370,15330,15330,15330,15330,0
|
|
20240102,171900,414523370,15330,15330,15330,15330,540
|
|
20240102,171800,414523370,15330,15330,15330,15330,0
|
|
20240102,171700,414523370,15330,15330,15330,15330,0
|
|
20240102,171600,414523370,15330,15330,15330,15330,0
|
|
20240102,171500,414523370,15330,15330,15330,15330,0
|
|
20240102,171400,414523370,15330,15330,15330,15330,0
|
|
20240102,171300,414523370,15330,15330,15330,15330,0
|
|
20240102,171200,414523370,15330,15330,15330,15330,0
|
|
20240102,171100,414523370,15330,15330,15330,15330,0
|
|
20240102,171000,414523370,15330,15330,15330,15330,0
|
|
20240102,170900,414523370,15330,15330,15330,15330,0
|
|
20240102,170800,414523370,15330,15330,15330,15330,0
|
|
20240102,170700,414523370,15330,15330,15330,15330,0
|
|
20240102,170600,414523370,15330,15330,15330,15330,0
|
|
20240102,170500,414523370,15330,15330,15330,15330,0
|
|
20240102,170400,414523370,15330,15330,15330,15330,0
|
|
20240102,170300,414523370,15330,15330,15330,15330,0
|
|
20240102,170200,414523370,15330,15330,15330,15330,0
|
|
20240102,170100,414523370,15330,15330,15330,15330,0
|
|
20240102,170000,414523370,15330,15330,15330,15330,0
|
|
20240102,165900,414523370,15330,15330,15330,15330,0
|
|
20240102,165800,414523370,15330,15330,15330,15330,0
|
|
20240102,165700,414523370,15330,15330,15330,15330,0
|
|
20240102,165600,414523370,15330,15330,15330,15330,0
|
|
20240102,165500,414523370,15330,15330,15330,15330,0
|
|
20240102,165400,414523370,15330,15330,15330,15330,0
|
|
20240102,165300,414523370,15330,15330,15330,15330,0
|
|
20240102,165200,414523370,15330,15330,15330,15330,0
|
|
20240102,165100,414523370,15330,15330,15330,15330,0
|
|
20240102,165000,414523370,15330,15330,15330,15330,0
|
|
20240102,164900,414523370,15330,15330,15330,15330,540
|
|
20240102,164800,414523370,15330,15330,15330,15330,0
|
|
20240102,164700,414523370,15330,15330,15330,15330,0
|
|
20240102,164600,414523370,15330,15330,15330,15330,0
|
|
20240102,164500,414523370,15330,15330,15330,15330,0
|
|
20240102,164400,414523370,15330,15330,15330,15330,0
|
|
20240102,164300,414523370,15330,15330,15330,15330,0
|
|
20240102,164200,414523370,15330,15330,15330,15330,0
|
|
20240102,164100,414523370,15330,15330,15330,15330,0
|
|
20240102,164000,414523370,15330,15330,15330,15330,0
|
|
20240102,163900,414523370,15330,15330,15330,15330,0
|
|
20240102,163800,414523370,15330,15330,15330,15330,0
|
|
20240102,163700,414523370,15330,15330,15330,15330,0
|
|
20240102,163600,414523370,15330,15330,15330,15330,0
|
|
20240102,163500,414523370,15330,15330,15330,15330,0
|
|
20240102,163400,414523370,15330,15330,15330,15330,0
|
|
20240102,163300,414523370,15330,15330,15330,15330,0
|
|
20240102,163200,414523370,15330,15330,15330,15330,0
|
|
20240102,163100,414523370,15330,15330,15330,15330,0
|
|
20240102,163000,414523370,15330,15330,15330,15330,0
|
|
20240102,162900,414523370,15330,15330,15330,15330,0
|
|
20240102,162800,414523370,15330,15330,15330,15330,0
|
|
20240102,162700,414523370,15330,15330,15330,15330,0
|
|
20240102,162600,414523370,15330,15330,15330,15330,0
|
|
20240102,162500,414523370,15330,15330,15330,15330,0
|
|
20240102,162400,414523370,15330,15330,15330,15330,0
|
|
20240102,162300,414523370,15330,15330,15330,15330,0
|
|
20240102,162200,414523370,15330,15330,15330,15330,0
|
|
20240102,162100,414523370,15330,15330,15330,15330,0
|
|
20240102,162000,414523370,15330,15330,15330,15330,0
|
|
20240102,161900,414523370,15330,15330,15330,15330,540
|
|
20240102,161800,414523370,15330,15330,15330,15330,0
|
|
20240102,161700,414523370,15330,15330,15330,15330,0
|
|
20240102,161600,414523370,15330,15330,15330,15330,0
|
|
20240102,161500,414523370,15330,15330,15330,15330,0
|
|
20240102,161400,414523370,15330,15330,15330,15330,0
|
|
20240102,161300,414523370,15330,15330,15330,15330,0
|
|
20240102,161200,414523370,15330,15330,15330,15330,0
|
|
20240102,161100,414523370,15330,15330,15330,15330,0
|
|
20240102,161000,414523370,15330,15330,15330,15330,0
|
|
20240102,160900,414523370,15330,15330,15330,15330,0
|
|
20240102,160800,414523370,15330,15330,15330,15330,0
|
|
20240102,160700,414523370,15330,15330,15330,15330,0
|
|
20240102,160600,414523370,15330,15330,15330,15330,0
|
|
20240102,160500,414523370,15330,15330,15330,15330,0
|
|
20240102,160400,414523370,15330,15330,15330,15330,0
|
|
20240102,160300,414523370,15330,15330,15330,15330,0
|
|
20240102,160200,414523370,15330,15330,15330,15330,0
|
|
20240102,160100,414523370,15330,15330,15330,15330,0
|
|
20240102,160000,414523370,15330,15330,15330,15330,0
|
|
20240102,155900,414523370,15330,15330,15330,15330,0
|
|
20240102,155800,414523370,15330,15330,15330,15330,0
|
|
20240102,155700,414523370,15330,15330,15330,15330,0
|
|
20240102,155600,414523370,15330,15330,15330,15330,0
|
|
20240102,155500,414523370,15330,15330,15330,15330,0
|
|
20240102,155400,414523370,15330,15330,15330,15330,0
|
|
20240102,155300,414523370,15330,15330,15330,15330,0
|
|
20240102,155200,414523370,15330,15330,15330,15330,0
|
|
20240102,155100,414523370,15330,15330,15330,15330,0
|
|
20240102,155000,414523370,15330,15330,15330,15330,0
|
|
20240102,154900,414523370,15330,15330,15330,15330,540
|
|
20240102,154800,414523370,15330,15330,15330,15330,0
|
|
20240102,154700,414523370,15330,15330,15330,15330,0
|
|
20240102,154600,414523370,15330,15330,15330,15330,0
|
|
20240102,154500,414523370,15330,15330,15330,15330,0
|
|
20240102,154400,414523370,15330,15330,15330,15330,0
|
|
20240102,154300,414523370,15330,15330,15330,15330,0
|
|
20240102,154200,414523370,15330,15330,15330,15330,0
|
|
20240102,154100,414523370,15330,15330,15330,15330,0
|
|
20240102,154000,414523370,15330,15330,15330,15330,0
|
|
20240102,153900,414523370,15330,15330,15330,15330,0
|
|
20240102,153800,414523370,15330,15330,15330,15330,0
|
|
20240102,153700,414523370,15330,15330,15330,15330,0
|
|
20240102,153600,414523370,15330,15330,15330,15330,0
|
|
20240102,153500,414523370,15330,15330,15330,15330,0
|
|
20240102,153400,414523370,15330,15330,15330,15330,0
|
|
20240102,153300,414523370,15330,15330,15330,15330,0
|
|
20240102,153200,414523370,15330,15330,15330,15330,0
|
|
20240102,153100,414523370,15330,15330,15330,15330,0
|
|
20240102,153000,414523370,15330,15330,15330,15330,540
|
|
20240102,152900,406245170,15320,15320,15320,15320,0
|
|
20240102,152800,406245170,15320,15320,15320,15320,0
|
|
20240102,152700,406245170,15320,15320,15320,15320,0
|
|
20240102,152600,406245170,15320,15320,15320,15320,0
|
|
20240102,152500,406245170,15320,15320,15320,15320,0
|
|
20240102,152400,406245170,15320,15320,15320,15320,0
|
|
20240102,152300,406245170,15320,15320,15320,15320,0
|
|
20240102,152200,406245170,15320,15320,15320,15320,0
|
|
20240102,152100,406245170,15320,15320,15320,15320,0
|
|
20240102,152000,406245170,15320,15320,15320,15320,0
|
|
20240102,151900,406245170,15320,15350,15360,15320,140
|
|
20240102,151800,404098960,15350,15350,15350,15350,38
|
|
20240102,151700,403515660,15350,15350,15350,15350,67
|
|
20240102,151600,402487210,15350,15360,15360,15350,369
|
|
20240102,151500,396819900,15380,15380,15380,15380,1
|
|
20240102,151400,396804520,15380,15380,15380,15380,166
|
|
20240102,151300,394251440,15380,15370,15380,15370,9
|
|
20240102,151200,394113050,15370,15380,15380,15370,43
|
|
20240102,151100,393451740,15370,15370,15370,15370,1
|
|
20240102,151000,393436370,15370,15370,15370,15370,1
|
|
20240102,150900,393421000,15370,15370,15370,15370,0
|
|
20240102,150800,393421000,15370,15370,15370,15370,3
|
|
20240102,150700,393374890,15370,15370,15370,15370,5
|
|
20240102,150600,393298040,15360,15360,15360,15360,1
|
|
20240102,150500,393282680,15370,15370,15370,15370,20
|
|
20240102,150400,392975280,15390,15390,15390,15390,0
|
|
20240102,150300,392975280,15390,15390,15390,15390,0
|
|
20240102,150200,392975280,15390,15390,15390,15390,0
|
|
20240102,150100,392975280,15390,15390,15390,15390,16
|
|
20240102,150000,392729040,15370,15380,15380,15370,41
|
|
20240102,145900,392098860,15380,15380,15380,15370,65
|
|
20240102,145800,391099300,15380,15380,15380,15380,32
|
|
20240102,145700,390607140,15380,15380,15380,15380,0
|
|
20240102,145600,390607140,15380,15380,15380,15380,0
|
|
20240102,145500,390607140,15380,15380,15380,15380,0
|
|
20240102,145400,390607140,15380,15380,15380,15380,7
|
|
20240102,145300,390499480,15380,15370,15380,15370,5
|
|
20240102,145200,390422590,15380,15380,15380,15380,30
|
|
20240102,145100,389961190,15370,15380,15380,15370,67
|
|
20240102,145000,388930740,15370,15380,15380,15370,70
|
|
20240102,144900,387854740,15390,15390,15390,15390,10
|
|
20240102,144800,387700840,15360,15320,15360,15310,264
|
|
20240102,144700,383657910,15320,15420,15420,15320,446
|
|
20240102,144600,376804990,15420,15400,15420,15400,23
|
|
20240102,144500,376450510,15390,15390,15390,15390,0
|
|
20240102,144400,376450510,15390,15390,15390,15390,0
|
|
20240102,144300,376450510,15390,15390,15390,15390,0
|
|
20240102,144200,376450510,15390,15390,15390,15390,16
|
|
20240102,144100,376204270,15390,15390,15390,15390,0
|
|
20240102,144000,376204270,15390,15390,15400,15390,224
|
|
20240102,143900,372756410,15390,15390,15390,15390,0
|
|
20240102,143800,372756410,15390,15410,15410,15310,1192
|
|
20240102,143700,354504310,15430,15430,15430,15430,0
|
|
20240102,143600,354504310,15430,15430,15430,15430,0
|
|
20240102,143500,354504310,15430,15370,15430,15300,2400
|
|
20240102,143400,317707040,15360,15470,15480,15360,304
|
|
20240102,143300,313022060,15470,15470,15470,15470,2
|
|
20240102,143200,312991120,15480,15480,15480,15480,65
|
|
20240102,143100,311984920,15470,15470,15470,15470,23
|
|
20240102,143000,311629110,15480,15470,15480,15470,8
|
|
20240102,142900,311505340,15440,15460,15460,15440,74
|
|
20240102,142800,310361780,15440,15440,15440,15440,0
|
|
20240102,142700,310361780,15440,15440,15440,15440,20
|
|
20240102,142600,310052980,15430,15430,15430,15430,31
|
|
20240102,142500,309574650,15420,15420,15420,15420,2
|
|
20240102,142400,309543810,15420,15420,15420,15420,2
|
|
20240102,142300,309512970,15420,15420,15420,15420,1
|
|
20240102,142200,309497550,15450,15450,15450,15450,60
|
|
20240102,142100,308570550,15440,15440,15440,15440,0
|
|
20240102,142000,308570550,15440,15420,15440,15420,23
|
|
20240102,141900,308215810,15420,15420,15420,15420,100
|
|
20240102,141800,306673810,15390,15390,15390,15390,0
|
|
20240102,141700,306673810,15390,15390,15390,15390,1
|
|
20240102,141600,306658420,15360,15400,15400,15360,2
|
|
20240102,141500,306627660,15310,15310,15310,15310,0
|
|
20240102,141400,306627660,15310,15450,15450,15310,1502
|
|
20240102,141300,283615140,15450,15450,15450,15450,0
|
|
20240102,141200,283615140,15450,15450,15450,15450,0
|
|
20240102,141100,283615140,15450,15450,15450,15450,0
|
|
20240102,141000,283615140,15450,15410,15450,15410,55
|
|
20240102,140900,282765530,15380,15380,15380,15380,0
|
|
20240102,140800,282765530,15380,15380,15380,15380,107
|
|
20240102,140700,281119870,15370,15450,15450,15310,2356
|
|
20240102,140600,244941820,15450,15450,15450,15450,0
|
|
20240102,140500,244941820,15450,15450,15450,15450,0
|
|
20240102,140400,244941820,15450,15480,15480,15450,113
|
|
20240102,140300,243195730,15400,15400,15400,15400,0
|
|
20240102,140200,243195730,15400,15400,15500,15350,932
|
|
20240102,140100,228857140,15400,15490,15500,15390,3955
|
|
20240102,140000,167781220,15490,15490,15490,15490,0
|
|
20240102,135900,167781220,15490,15490,15490,15490,1
|
|
20240102,135800,167765730,15490,15490,15490,15490,0
|
|
20240102,135700,167765730,15490,15490,15490,15490,7
|
|
20240102,135600,167657300,15480,15480,15480,15480,0
|
|
20240102,135500,167657300,15480,15480,15480,15480,1
|
|
20240102,135400,167641820,15480,15480,15480,15480,0
|
|
20240102,135300,167641820,15480,15480,15480,15480,0
|
|
20240102,135200,167641820,15480,15480,15480,15480,0
|
|
20240102,135100,167641820,15480,15480,15480,15480,3
|
|
20240102,135000,167595380,15490,15490,15490,15490,0
|
|
20240102,134900,167595380,15490,15490,15490,15490,0
|
|
20240102,134800,167595380,15490,15490,15490,15490,0
|
|
20240102,134700,167595380,15490,15490,15490,15490,0
|
|
20240102,134600,167595380,15490,15490,15490,15490,0
|
|
20240102,134500,167595380,15490,15490,15490,15490,0
|
|
20240102,134400,167595380,15490,15490,15490,15490,15
|
|
20240102,134300,167363030,15490,15490,15490,15490,0
|
|
20240102,134200,167363030,15490,15470,15490,15470,11
|
|
20240102,134100,167192660,15450,15450,15450,15450,0
|
|
20240102,134000,167192660,15450,15450,15450,15450,0
|
|
20240102,133900,167192660,15450,15450,15450,15450,0
|
|
20240102,133800,167192660,15450,15450,15450,15450,0
|
|
20240102,133700,167192660,15450,15450,15450,15450,0
|
|
20240102,133600,167192660,15450,15450,15450,15450,0
|
|
20240102,133500,167192660,15450,15450,15450,15450,0
|
|
20240102,133400,167192660,15450,15450,15450,15450,0
|
|
20240102,133300,167192660,15450,15450,15450,15450,0
|
|
20240102,133200,167192660,15450,15460,15460,15450,50
|
|
20240102,133100,166420150,15500,15500,15500,15500,0
|
|
20240102,133000,166420150,15500,15500,15500,15500,0
|
|
20240102,132900,166420150,15500,15500,15500,15500,50
|
|
20240102,132800,165645150,15500,15470,15520,15470,101
|
|
20240102,132700,164078880,15450,15450,15450,15450,20
|
|
20240102,132600,163769880,15450,15450,15450,15450,0
|
|
20240102,132500,163769880,15450,15450,15450,15450,0
|
|
20240102,132400,163769880,15450,15450,15450,15450,0
|
|
20240102,132300,163769880,15450,15450,15450,15450,0
|
|
20240102,132200,163769880,15450,15450,15450,15450,0
|
|
20240102,132100,163769880,15450,15450,15450,15450,10
|
|
20240102,132000,163615380,15450,15450,15450,15450,12
|
|
20240102,131900,163429980,15450,15450,15450,15450,2
|
|
20240102,131800,163399080,15450,15450,15450,15450,0
|
|
20240102,131700,163399080,15450,15450,15450,15450,0
|
|
20240102,131600,163399080,15450,15450,15450,15450,2
|
|
20240102,131500,163368180,15460,15470,15470,15460,102
|
|
20240102,131400,161791250,15470,15470,15470,15470,0
|
|
20240102,131300,161791250,15470,15470,15470,15470,1
|
|
20240102,131200,161775780,15440,15440,15440,15440,0
|
|
20240102,131100,161775780,15440,15440,15440,15440,0
|
|
20240102,131000,161775780,15440,15440,15440,15440,0
|
|
20240102,130900,161775780,15440,15440,15440,15440,0
|
|
20240102,130800,161775780,15440,15440,15440,15440,0
|
|
20240102,130700,161775780,15440,15440,15440,15440,0
|
|
20240102,130600,161775780,15440,15460,15460,15440,449
|
|
20240102,130500,154840420,15450,15450,15450,15450,0
|
|
20240102,130400,154840420,15450,15450,15450,15450,0
|
|
20240102,130300,154840420,15450,15450,15450,15450,200
|
|
20240102,130200,151750420,15450,15450,15450,15450,0
|
|
20240102,130100,151750420,15450,15450,15450,15450,0
|
|
20240102,130000,151750420,15450,15450,15450,15450,0
|
|
20240102,125900,151750420,15450,15460,15460,15450,1113
|
|
20240102,125800,134547000,15460,15460,15460,15460,0
|
|
20240102,125700,134547000,15460,15460,15460,15460,0
|
|
20240102,125600,134547000,15460,15460,15460,15460,0
|
|
20240102,125500,134547000,15460,15460,15460,15460,0
|
|
20240102,125400,134547000,15460,15460,15460,15460,0
|
|
20240102,125300,134547000,15460,15460,15460,15460,0
|
|
20240102,125200,134547000,15460,15460,15460,15460,375
|
|
20240102,125100,128749500,15520,15520,15520,15520,22
|
|
20240102,125000,128408060,15520,15510,15520,15510,23
|
|
20240102,124900,128051130,15460,15470,15470,15460,306
|
|
20240102,124800,123318550,15470,15470,15470,15470,0
|
|
20240102,124700,123318550,15470,15490,15490,15470,320
|
|
20240102,124600,118363660,15490,15490,15490,15490,0
|
|
20240102,124500,118363660,15490,15490,15490,15490,0
|
|
20240102,124400,118363660,15490,15490,15490,15490,0
|
|
20240102,124300,118363660,15490,15490,15510,15490,106
|
|
20240102,124200,116721700,15490,15490,15490,15490,4
|
|
20240102,124100,116659740,15490,15490,15490,15490,0
|
|
20240102,124000,116659740,15490,15490,15490,15490,0
|
|
20240102,123900,116659740,15490,15490,15490,15490,0
|
|
20240102,123800,116659740,15490,15490,15490,15490,10
|
|
20240102,123700,116504840,15510,15520,15520,15510,11
|
|
20240102,123600,116334220,15520,15520,15520,15520,0
|
|
20240102,123500,116334220,15520,15520,15520,15520,1
|
|
20240102,123400,116318700,15500,15500,15500,15500,0
|
|
20240102,123300,116318700,15500,15500,15500,15500,0
|
|
20240102,123200,116318700,15500,15500,15500,15500,47
|
|
20240102,123100,115590200,15520,15520,15520,15520,0
|
|
20240102,123000,115590200,15520,15520,15520,15520,0
|
|
20240102,122900,115590200,15520,15520,15520,15520,2
|
|
20240102,122800,115559160,15500,15500,15500,15500,0
|
|
20240102,122700,115559160,15500,15500,15500,15500,0
|
|
20240102,122600,115559160,15500,15500,15500,15500,20
|
|
20240102,122500,115249160,15500,15500,15500,15500,0
|
|
20240102,122400,115249160,15500,15500,15500,15500,2
|
|
20240102,122300,115218160,15500,15500,15500,15500,15
|
|
20240102,122200,114985660,15520,15520,15520,15520,0
|
|
20240102,122100,114985660,15520,15520,15520,15520,20
|
|
20240102,122000,114675260,15520,15520,15520,15520,1
|
|
20240102,121900,114659740,15520,15520,15520,15520,0
|
|
20240102,121800,114659740,15520,15520,15520,15520,50
|
|
20240102,121700,113883740,15500,15500,15500,15500,2
|
|
20240102,121600,113852740,15500,15500,15500,15500,2
|
|
20240102,121500,113821740,15500,15510,15510,15500,372
|
|
20240102,121400,108052990,15520,15520,15520,15520,5
|
|
20240102,121300,107975390,15510,15510,15510,15510,0
|
|
20240102,121200,107975390,15510,15510,15510,15510,0
|
|
20240102,121100,107975390,15510,15510,15510,15510,3
|
|
20240102,121000,107928860,15510,15510,15510,15510,0
|
|
20240102,120900,107928860,15510,15510,15510,15510,0
|
|
20240102,120800,107928860,15510,15510,15510,15510,2
|
|
20240102,120700,107897840,15510,15510,15510,15510,3
|
|
20240102,120600,107851310,15520,15520,15520,15520,0
|
|
20240102,120500,107851310,15520,15520,15520,15520,10
|
|
20240102,120400,107696110,15510,15510,15510,15510,0
|
|
20240102,120300,107696110,15510,15510,15510,15510,2
|
|
20240102,120200,107665090,15510,15510,15510,15510,0
|
|
20240102,120100,107665090,15510,15510,15510,15510,0
|
|
20240102,120000,107665090,15510,15510,15510,15510,3
|
|
20240102,115900,107618560,15510,15510,15510,15510,0
|
|
20240102,115800,107618560,15510,15510,15510,15510,0
|
|
20240102,115700,107618560,15510,15510,15510,15510,1
|
|
20240102,115600,107603050,15510,15510,15510,15510,0
|
|
20240102,115500,107603050,15510,15510,15510,15510,23
|
|
20240102,115400,107246320,15510,15510,15510,15510,1
|
|
20240102,115300,107230810,15510,15510,15510,15510,1
|
|
20240102,115200,107215300,15520,15520,15520,15520,21
|
|
20240102,115100,106889380,15500,15500,15500,15500,0
|
|
20240102,115000,106889380,15500,15500,15500,15500,0
|
|
20240102,114900,106889380,15500,15500,15500,15500,0
|
|
20240102,114800,106889380,15500,15500,15500,15500,0
|
|
20240102,114700,106889380,15500,15500,15500,15500,0
|
|
20240102,114600,106889380,15500,15500,15500,15500,0
|
|
20240102,114500,106889380,15500,15500,15500,15500,0
|
|
20240102,114400,106889380,15500,15500,15500,15500,10
|
|
20240102,114300,106734380,15500,15500,15500,15500,4
|
|
20240102,114200,106672380,15490,15490,15490,15490,0
|
|
20240102,114100,106672380,15490,15490,15490,15490,27
|
|
20240102,114000,106254150,15490,15500,15500,15490,7
|
|
20240102,113900,106145660,15510,15510,15510,15510,5
|
|
20240102,113800,106068110,15510,15510,15510,15510,0
|
|
20240102,113700,106068110,15510,15510,15510,15510,0
|
|
20240102,113600,106068110,15510,15510,15510,15510,2
|
|
20240102,113500,106037090,15520,15520,15520,15520,1
|
|
20240102,113400,106021570,15490,15490,15490,15490,0
|
|
20240102,113300,106021570,15490,15490,15490,15490,0
|
|
20240102,113200,106021570,15490,15490,15490,15490,0
|
|
20240102,113100,106021570,15490,15490,15490,15490,1
|
|
20240102,113000,106006080,15480,15480,15480,15480,0
|
|
20240102,112900,106006080,15480,15490,15490,15480,21
|
|
20240102,112800,105680960,15490,15490,15490,15490,0
|
|
20240102,112700,105680960,15490,15490,15490,15490,0
|
|
20240102,112600,105680960,15490,15500,15500,15490,110
|
|
20240102,112500,103976930,15510,15510,15510,15510,0
|
|
20240102,112400,103976930,15510,15510,15510,15510,0
|
|
20240102,112300,103976930,15510,15510,15510,15510,0
|
|
20240102,112200,103976930,15510,15510,15510,15510,0
|
|
20240102,112100,103976930,15510,15520,15520,15510,28
|
|
20240102,112000,103542470,15520,15520,15520,15520,1
|
|
20240102,111900,103526950,15510,15510,15510,15510,0
|
|
20240102,111800,103526950,15510,15510,15510,15510,0
|
|
20240102,111700,103526950,15510,15510,15510,15510,0
|
|
20240102,111600,103526950,15510,15510,15510,15510,0
|
|
20240102,111500,103526950,15510,15490,15510,15490,73
|
|
20240102,111400,102395150,15490,15490,15490,15490,0
|
|
20240102,111300,102395150,15490,15490,15490,15490,0
|
|
20240102,111200,102395150,15490,15490,15490,15490,0
|
|
20240102,111100,102395150,15490,15490,15490,15490,0
|
|
20240102,111000,102395150,15490,15480,15500,15450,166
|
|
20240102,110900,99825890,15470,15480,15480,15470,846
|
|
20240102,110800,86737320,15490,15510,15510,15490,223
|
|
20240102,110700,83281250,15510,15510,15510,15510,1
|
|
20240102,110600,83265740,15530,15520,15530,15520,2
|
|
20240102,110500,83234690,15510,15520,15520,15510,50
|
|
20240102,110400,82459180,15510,15510,15510,15510,0
|
|
20240102,110300,82459180,15510,15510,15510,15510,11
|
|
20240102,110200,82288570,15500,15500,15500,15500,0
|
|
20240102,110100,82288570,15500,15540,15540,15500,1118
|
|
20240102,110000,64948720,15540,15560,15560,15540,2
|
|
20240102,105900,64917620,15530,15530,15530,15530,0
|
|
20240102,105800,64917620,15530,15530,15530,15530,1
|
|
20240102,105700,64902090,15520,15520,15520,15520,0
|
|
20240102,105600,64902090,15520,15520,15520,15520,0
|
|
20240102,105500,64902090,15520,15520,15520,15520,8
|
|
20240102,105400,64777930,15520,15520,15520,15520,0
|
|
20240102,105300,64777930,15520,15520,15520,15520,0
|
|
20240102,105200,64777930,15520,15520,15520,15520,10
|
|
20240102,105100,64622730,15500,15500,15500,15500,0
|
|
20240102,105000,64622730,15500,15500,15500,15500,0
|
|
20240102,104900,64622730,15500,15500,15500,15500,36
|
|
20240102,104800,64064730,15500,15540,15540,15500,328
|
|
20240102,104700,58978330,15560,15560,15560,15560,0
|
|
20240102,104600,58978330,15560,15560,15560,15560,3
|
|
20240102,104500,58931650,15560,15570,15570,15560,18
|
|
20240102,104400,58651560,15560,15560,15560,15560,0
|
|
20240102,104300,58651560,15560,15560,15560,15560,2
|
|
20240102,104200,58620440,15580,15580,15580,15580,0
|
|
20240102,104100,58620440,15580,15570,15580,15570,4
|
|
20240102,104000,58558150,15580,15580,15580,15580,35
|
|
20240102,103900,58012850,15550,15560,15560,15550,2
|
|
20240102,103800,57981740,15580,15560,15580,15520,141
|
|
20240102,103700,55790190,15580,15580,15580,15580,1
|
|
20240102,103600,55774610,15570,15570,15570,15570,1
|
|
20240102,103500,55759040,15560,15580,15580,15560,47
|
|
20240102,103400,55027400,15580,15590,15590,15580,57
|
|
20240102,103300,54139040,15620,15620,15620,15620,0
|
|
20240102,103200,54139040,15620,15620,15620,15620,7
|
|
20240102,103100,54029700,15620,15590,15620,15580,33
|
|
20240102,103000,53515360,15590,15590,15590,15590,30
|
|
20240102,102900,53047660,15600,15620,15620,15600,410
|
|
20240102,102800,46651180,15610,15610,15610,15610,11
|
|
20240102,102700,46479470,15610,15610,15610,15610,240
|
|
20240102,102600,42733070,15600,15600,15600,15600,0
|
|
20240102,102500,42733070,15600,15640,15640,15600,641
|
|
20240102,102400,32714310,15650,15660,15660,15650,209
|
|
20240102,102300,29441640,15660,15660,15660,15660,309
|
|
20240102,102200,24602700,15670,15670,15670,15670,1
|
|
20240102,102100,24587030,15680,15680,15680,15680,16
|
|
20240102,102000,24336150,15680,15680,15680,15680,3
|
|
20240102,101900,24289110,15700,15730,15990,15700,229
|
|
20240102,101800,20665140,15820,15770,15820,15750,109
|
|
20240102,101700,18946370,15750,15720,15750,15720,43
|
|
20240102,101600,18270080,15670,15670,15670,15670,0
|
|
20240102,101500,18270080,15670,15690,15690,15670,31
|
|
20240102,101400,17784260,15700,15740,15740,15700,41
|
|
20240102,101300,17140320,15750,15710,15750,15710,11
|
|
20240102,101200,16967310,15760,15650,15990,15650,511
|
|
20240102,101100,8852250,15640,15640,15640,15640,0
|
|
20240102,101000,8852250,15640,15640,15640,15640,0
|
|
20240102,100900,8852250,15640,15640,15640,15640,0
|
|
20240102,100800,8852250,15640,15640,15640,15640,0
|
|
20240102,100700,8852250,15640,15640,15640,15640,0
|
|
20240102,100600,8852250,15640,15640,15640,15640,50
|
|
20240102,100500,8070250,15640,15650,15650,15640,35
|
|
20240102,100400,7522840,15640,15640,15640,15640,30
|
|
20240102,100300,7053640,15640,15640,15640,15640,0
|
|
20240102,100200,7053640,15640,15640,15640,15640,0
|
|
20240102,100100,7053640,15640,15640,15640,15640,1
|
|
20240102,100000,7038000,15640,15640,15640,15640,450
|