593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185000,326376270,14860,14860,14860,14860,791
|
|
20240108,184900,326376270,14860,14860,14860,14860,0
|
|
20240108,184800,326376270,14860,14860,14860,14860,0
|
|
20240108,184700,326376270,14860,14860,14860,14860,0
|
|
20240108,184600,326376270,14860,14860,14860,14860,0
|
|
20240108,184500,326376270,14860,14860,14860,14860,0
|
|
20240108,184400,326376270,14860,14860,14860,14860,0
|
|
20240108,184300,326376270,14860,14860,14860,14860,0
|
|
20240108,184200,326376270,14860,14860,14860,14860,0
|
|
20240108,184100,326376270,14860,14860,14860,14860,0
|
|
20240108,184000,326376270,14860,14860,14860,14860,0
|
|
20240108,183900,326376270,14860,14860,14860,14860,0
|
|
20240108,183800,326376270,14860,14860,14860,14860,0
|
|
20240108,183700,326376270,14860,14860,14860,14860,0
|
|
20240108,183600,326376270,14860,14860,14860,14860,0
|
|
20240108,183500,326376270,14860,14860,14860,14860,0
|
|
20240108,183400,326376270,14860,14860,14860,14860,0
|
|
20240108,183300,326376270,14860,14860,14860,14860,0
|
|
20240108,183200,326376270,14860,14860,14860,14860,0
|
|
20240108,183100,326376270,14860,14860,14860,14860,0
|
|
20240108,183000,326376270,14860,14860,14860,14860,0
|
|
20240108,182900,326376270,14860,14860,14860,14860,0
|
|
20240108,182800,326376270,14860,14860,14860,14860,0
|
|
20240108,182700,326376270,14860,14860,14860,14860,0
|
|
20240108,182600,326376270,14860,14860,14860,14860,0
|
|
20240108,182500,326376270,14860,14860,14860,14860,0
|
|
20240108,182400,326376270,14860,14860,14860,14860,0
|
|
20240108,182300,326376270,14860,14860,14860,14860,0
|
|
20240108,182200,326376270,14860,14860,14860,14860,0
|
|
20240108,182100,326376270,14860,14860,14860,14860,0
|
|
20240108,182000,326376270,14860,14860,14860,14860,791
|
|
20240108,181900,326376270,14860,14860,14860,14860,0
|
|
20240108,181800,326376270,14860,14860,14860,14860,0
|
|
20240108,181700,326376270,14860,14860,14860,14860,0
|
|
20240108,181600,326376270,14860,14860,14860,14860,0
|
|
20240108,181500,326376270,14860,14860,14860,14860,0
|
|
20240108,181400,326376270,14860,14860,14860,14860,0
|
|
20240108,181300,326376270,14860,14860,14860,14860,0
|
|
20240108,181200,326376270,14860,14860,14860,14860,0
|
|
20240108,181100,326376270,14860,14860,14860,14860,0
|
|
20240108,181000,326376270,14860,14860,14860,14860,0
|
|
20240108,180900,326376270,14860,14860,14860,14860,0
|
|
20240108,180800,326376270,14860,14860,14860,14860,0
|
|
20240108,180700,326376270,14860,14860,14860,14860,0
|
|
20240108,180600,326376270,14860,14860,14860,14860,0
|
|
20240108,180500,326376270,14860,14860,14860,14860,0
|
|
20240108,180400,326376270,14860,14860,14860,14860,0
|
|
20240108,180300,326376270,14860,14860,14860,14860,0
|
|
20240108,180200,326376270,14860,14860,14860,14860,0
|
|
20240108,180100,326376270,14860,14860,14860,14860,0
|
|
20240108,180000,326376270,14860,14860,14860,14860,0
|
|
20240108,175900,326376270,14860,14860,14860,14860,0
|
|
20240108,175800,326376270,14860,14860,14860,14860,0
|
|
20240108,175700,326376270,14860,14860,14860,14860,0
|
|
20240108,175600,326376270,14860,14860,14860,14860,0
|
|
20240108,175500,326376270,14860,14860,14860,14860,0
|
|
20240108,175400,326376270,14860,14860,14860,14860,0
|
|
20240108,175300,326376270,14860,14860,14860,14860,0
|
|
20240108,175200,326376270,14860,14860,14860,14860,0
|
|
20240108,175100,326376270,14860,14860,14860,14860,0
|
|
20240108,175000,326376270,14860,14860,14860,14860,791
|
|
20240108,174900,326376270,14860,14860,14860,14860,0
|
|
20240108,174800,326376270,14860,14860,14860,14860,0
|
|
20240108,174700,326376270,14860,14860,14860,14860,0
|
|
20240108,174600,326376270,14860,14860,14860,14860,0
|
|
20240108,174500,326376270,14860,14860,14860,14860,0
|
|
20240108,174400,326376270,14860,14860,14860,14860,0
|
|
20240108,174300,326376270,14860,14860,14860,14860,0
|
|
20240108,174200,326376270,14860,14860,14860,14860,0
|
|
20240108,174100,326376270,14860,14860,14860,14860,0
|
|
20240108,174000,326376270,14860,14860,14860,14860,0
|
|
20240108,173900,326376270,14860,14860,14860,14860,0
|
|
20240108,173800,326376270,14860,14860,14860,14860,0
|
|
20240108,173700,326376270,14860,14860,14860,14860,0
|
|
20240108,173600,326376270,14860,14860,14860,14860,0
|
|
20240108,173500,326376270,14860,14860,14860,14860,0
|
|
20240108,173400,326376270,14860,14860,14860,14860,0
|
|
20240108,173300,326376270,14860,14860,14860,14860,0
|
|
20240108,173200,326376270,14860,14860,14860,14860,0
|
|
20240108,173100,326376270,14860,14860,14860,14860,0
|
|
20240108,173000,326376270,14860,14860,14860,14860,0
|
|
20240108,172900,326376270,14860,14860,14860,14860,0
|
|
20240108,172800,326376270,14860,14860,14860,14860,0
|
|
20240108,172700,326376270,14860,14860,14860,14860,0
|
|
20240108,172600,326376270,14860,14860,14860,14860,0
|
|
20240108,172500,326376270,14860,14860,14860,14860,0
|
|
20240108,172400,326376270,14860,14860,14860,14860,0
|
|
20240108,172300,326376270,14860,14860,14860,14860,0
|
|
20240108,172200,326376270,14860,14860,14860,14860,0
|
|
20240108,172100,326376270,14860,14860,14860,14860,0
|
|
20240108,172000,326376270,14860,14860,14860,14860,791
|
|
20240108,171900,326376270,14860,14860,14860,14860,0
|
|
20240108,171800,326376270,14860,14860,14860,14860,0
|
|
20240108,171700,326376270,14860,14860,14860,14860,0
|
|
20240108,171600,326376270,14860,14860,14860,14860,0
|
|
20240108,171500,326376270,14860,14860,14860,14860,0
|
|
20240108,171400,326376270,14860,14860,14860,14860,0
|
|
20240108,171300,326376270,14860,14860,14860,14860,0
|
|
20240108,171200,326376270,14860,14860,14860,14860,0
|
|
20240108,171100,326376270,14860,14860,14860,14860,0
|
|
20240108,171000,326376270,14860,14860,14860,14860,0
|
|
20240108,170900,326376270,14860,14860,14860,14860,0
|
|
20240108,170800,326376270,14860,14860,14860,14860,0
|
|
20240108,170700,326376270,14860,14860,14860,14860,0
|
|
20240108,170600,326376270,14860,14860,14860,14860,0
|
|
20240108,170500,326376270,14860,14860,14860,14860,0
|
|
20240108,170400,326376270,14860,14860,14860,14860,0
|
|
20240108,170300,326376270,14860,14860,14860,14860,0
|
|
20240108,170200,326376270,14860,14860,14860,14860,0
|
|
20240108,170100,326376270,14860,14860,14860,14860,0
|
|
20240108,170000,326376270,14860,14860,14860,14860,0
|
|
20240108,165900,326376270,14860,14860,14860,14860,0
|
|
20240108,165800,326376270,14860,14860,14860,14860,0
|
|
20240108,165700,326376270,14860,14860,14860,14860,0
|
|
20240108,165600,326376270,14860,14860,14860,14860,0
|
|
20240108,165500,326376270,14860,14860,14860,14860,0
|
|
20240108,165400,326376270,14860,14860,14860,14860,0
|
|
20240108,165300,326376270,14860,14860,14860,14860,0
|
|
20240108,165200,326376270,14860,14860,14860,14860,0
|
|
20240108,165100,326376270,14860,14860,14860,14860,0
|
|
20240108,165000,326376270,14860,14860,14860,14860,791
|
|
20240108,164900,326376270,14860,14860,14860,14860,0
|
|
20240108,164800,326376270,14860,14860,14860,14860,0
|
|
20240108,164700,326376270,14860,14860,14860,14860,0
|
|
20240108,164600,326376270,14860,14860,14860,14860,0
|
|
20240108,164500,326376270,14860,14860,14860,14860,0
|
|
20240108,164400,326376270,14860,14860,14860,14860,0
|
|
20240108,164300,326376270,14860,14860,14860,14860,0
|
|
20240108,164200,326376270,14860,14860,14860,14860,0
|
|
20240108,164100,326376270,14860,14860,14860,14860,0
|
|
20240108,164000,326376270,14860,14860,14860,14860,0
|
|
20240108,163900,326376270,14860,14860,14860,14860,0
|
|
20240108,163800,326376270,14860,14860,14860,14860,0
|
|
20240108,163700,326376270,14860,14860,14860,14860,0
|
|
20240108,163600,326376270,14860,14860,14860,14860,0
|
|
20240108,163500,326376270,14860,14860,14860,14860,0
|
|
20240108,163400,326376270,14860,14860,14860,14860,0
|
|
20240108,163300,326376270,14860,14860,14860,14860,0
|
|
20240108,163200,326376270,14860,14860,14860,14860,0
|
|
20240108,163100,326376270,14860,14860,14860,14860,0
|
|
20240108,163000,326376270,14860,14860,14860,14860,0
|
|
20240108,162900,326376270,14860,14860,14860,14860,0
|
|
20240108,162800,326376270,14860,14860,14860,14860,0
|
|
20240108,162700,326376270,14860,14860,14860,14860,0
|
|
20240108,162600,326376270,14860,14860,14860,14860,0
|
|
20240108,162500,326376270,14860,14860,14860,14860,0
|
|
20240108,162400,326376270,14860,14860,14860,14860,0
|
|
20240108,162300,326376270,14860,14860,14860,14860,0
|
|
20240108,162200,326376270,14860,14860,14860,14860,0
|
|
20240108,162100,326376270,14860,14860,14860,14860,0
|
|
20240108,162000,326376270,14860,14860,14860,14860,791
|
|
20240108,161900,326376270,14860,14860,14860,14860,0
|
|
20240108,161800,326376270,14860,14860,14860,14860,0
|
|
20240108,161700,326376270,14860,14860,14860,14860,0
|
|
20240108,161600,326376270,14860,14860,14860,14860,0
|
|
20240108,161500,326376270,14860,14860,14860,14860,0
|
|
20240108,161400,326376270,14860,14860,14860,14860,0
|
|
20240108,161300,326376270,14860,14860,14860,14860,0
|
|
20240108,161200,326376270,14860,14860,14860,14860,0
|
|
20240108,161100,326376270,14860,14860,14860,14860,0
|
|
20240108,161000,326376270,14860,14860,14860,14860,0
|
|
20240108,160900,326376270,14860,14860,14860,14860,0
|
|
20240108,160800,326376270,14860,14860,14860,14860,0
|
|
20240108,160700,326376270,14860,14860,14860,14860,0
|
|
20240108,160600,326376270,14860,14860,14860,14860,0
|
|
20240108,160500,326376270,14860,14860,14860,14860,0
|
|
20240108,160400,326376270,14860,14860,14860,14860,0
|
|
20240108,160300,326376270,14860,14860,14860,14860,0
|
|
20240108,160200,326376270,14860,14860,14860,14860,0
|
|
20240108,160100,326376270,14860,14860,14860,14860,0
|
|
20240108,160000,326376270,14860,14860,14860,14860,0
|
|
20240108,155900,326376270,14860,14860,14860,14860,0
|
|
20240108,155800,326376270,14860,14860,14860,14860,0
|
|
20240108,155700,326376270,14860,14860,14860,14860,0
|
|
20240108,155600,326376270,14860,14860,14860,14860,0
|
|
20240108,155500,326376270,14860,14860,14860,14860,0
|
|
20240108,155400,326376270,14860,14860,14860,14860,0
|
|
20240108,155300,326376270,14860,14860,14860,14860,0
|
|
20240108,155200,326376270,14860,14860,14860,14860,0
|
|
20240108,155100,326376270,14860,14860,14860,14860,0
|
|
20240108,155000,326376270,14860,14860,14860,14860,791
|
|
20240108,154900,326376270,14860,14860,14860,14860,0
|
|
20240108,154800,326376270,14860,14860,14860,14860,0
|
|
20240108,154700,326376270,14860,14860,14860,14860,0
|
|
20240108,154600,326376270,14860,14860,14860,14860,0
|
|
20240108,154500,326376270,14860,14860,14860,14860,0
|
|
20240108,154400,326376270,14860,14860,14860,14860,0
|
|
20240108,154300,326376270,14860,14860,14860,14860,0
|
|
20240108,154200,326376270,14860,14860,14860,14860,0
|
|
20240108,154100,326376270,14860,14860,14860,14860,0
|
|
20240108,154000,326376270,14860,14860,14860,14860,0
|
|
20240108,153900,326376270,14860,14860,14860,14860,0
|
|
20240108,153800,326376270,14860,14860,14860,14860,0
|
|
20240108,153700,326376270,14860,14860,14860,14860,0
|
|
20240108,153600,326376270,14860,14860,14860,14860,0
|
|
20240108,153500,326376270,14860,14860,14860,14860,0
|
|
20240108,153400,326376270,14860,14860,14860,14860,0
|
|
20240108,153300,326376270,14860,14860,14860,14860,0
|
|
20240108,153200,326376270,14860,14860,14860,14860,0
|
|
20240108,153100,326376270,14860,14860,14860,14860,0
|
|
20240108,153000,326376270,14860,14860,14860,14860,791
|
|
20240108,152900,314622010,14860,14860,14860,14860,0
|
|
20240108,152800,314622010,14860,14860,14860,14860,0
|
|
20240108,152700,314622010,14860,14860,14860,14860,0
|
|
20240108,152600,314622010,14860,14860,14860,14860,0
|
|
20240108,152500,314622010,14860,14860,14860,14860,0
|
|
20240108,152400,314622010,14860,14860,14860,14860,0
|
|
20240108,152300,314622010,14860,14860,14860,14860,0
|
|
20240108,152200,314622010,14860,14860,14860,14860,0
|
|
20240108,152100,314622010,14860,14860,14860,14860,0
|
|
20240108,152000,314622010,14860,14860,14860,14860,0
|
|
20240108,151900,314622010,14860,14860,14860,14840,76
|
|
20240108,151800,313493710,14860,14860,14860,14860,107
|
|
20240108,151700,311903690,14860,14860,14860,14860,0
|
|
20240108,151600,311903690,14860,14860,14860,14860,134
|
|
20240108,151500,309912450,14860,14860,14860,14860,1
|
|
20240108,151400,309897590,14860,14860,14860,14860,0
|
|
20240108,151300,309897590,14860,14860,14860,14860,1
|
|
20240108,151200,309882730,14860,14860,14860,14860,89
|
|
20240108,151100,308560190,14850,14840,14850,14840,172
|
|
20240108,151000,306007350,14850,14840,14850,14840,52
|
|
20240108,150900,305235660,14850,14850,14850,14850,165
|
|
20240108,150800,302785410,14850,14850,14850,14850,2
|
|
20240108,150700,302755710,14860,14850,14860,14850,71
|
|
20240108,150600,301700670,14860,14860,14860,14860,107
|
|
20240108,150500,300110650,14870,14850,14870,14850,207
|
|
20240108,150400,297034460,14860,14860,14860,14860,30
|
|
20240108,150300,296588660,14860,14860,14860,14860,1
|
|
20240108,150200,296573800,14870,14870,14870,14870,0
|
|
20240108,150100,296573800,14870,14870,14870,14870,0
|
|
20240108,150000,296573800,14870,14850,14870,14850,618
|
|
20240108,145900,287391140,14840,14840,14840,14840,6
|
|
20240108,145800,287302100,14840,14840,14840,14840,2
|
|
20240108,145700,287272420,14840,14840,14840,14840,3
|
|
20240108,145600,287227900,14850,14850,14850,14850,8
|
|
20240108,145500,287109100,14850,14840,14850,14840,55
|
|
20240108,145400,286292400,14840,14840,14840,14840,5
|
|
20240108,145300,286218200,14840,14840,14840,14840,5
|
|
20240108,145200,286144000,14840,14840,14840,14840,45
|
|
20240108,145100,285476200,14840,14840,14840,14840,2
|
|
20240108,145000,285446520,14850,14850,14850,14850,0
|
|
20240108,144900,285446520,14850,14850,14850,14850,27
|
|
20240108,144800,285045570,14850,14850,14850,14850,4
|
|
20240108,144700,284986170,14850,14850,14850,14850,29
|
|
20240108,144600,284555520,14850,14850,14850,14850,2
|
|
20240108,144500,284525820,14860,14860,14860,14860,0
|
|
20240108,144400,284525820,14860,14860,14860,14860,0
|
|
20240108,144300,284525820,14860,14860,14860,14860,10
|
|
20240108,144200,284377220,14860,14850,14860,14850,2
|
|
20240108,144100,284347510,14850,14850,14850,14850,0
|
|
20240108,144000,284347510,14850,14850,14850,14850,8
|
|
20240108,143900,284228710,14850,14850,14850,14850,6
|
|
20240108,143800,284139610,14840,14840,14840,14840,0
|
|
20240108,143700,284139610,14840,14840,14840,14840,265
|
|
20240108,143600,280207010,14840,14840,14840,14840,0
|
|
20240108,143500,280207010,14840,14840,14840,14840,4
|
|
20240108,143400,280147650,14840,14840,14840,14840,7
|
|
20240108,143300,280043770,14850,14850,14850,14850,3
|
|
20240108,143200,279999220,14860,14860,14860,14860,0
|
|
20240108,143100,279999220,14860,14860,14860,14860,0
|
|
20240108,143000,279999220,14860,14860,14860,14860,1
|
|
20240108,142900,279984360,14840,14840,14840,14840,25
|
|
20240108,142800,279613360,14840,14840,14840,14840,0
|
|
20240108,142700,279613360,14840,14840,14840,14840,24
|
|
20240108,142600,279257200,14840,14840,14840,14840,6
|
|
20240108,142500,279168160,14840,14840,14840,14840,31
|
|
20240108,142400,278708120,14840,14840,14840,14840,6
|
|
20240108,142300,278619080,14840,14840,14840,14840,147
|
|
20240108,142200,276437600,14840,14840,14840,14840,50
|
|
20240108,142100,275695600,14840,14850,14850,14840,92
|
|
20240108,142000,274329720,14850,14850,14850,14850,125
|
|
20240108,141900,272473470,14860,14860,14860,14860,3
|
|
20240108,141800,272428890,14850,14850,14850,14850,0
|
|
20240108,141700,272428890,14850,14850,14850,14850,25
|
|
20240108,141600,272057640,14850,14850,14850,14850,0
|
|
20240108,141500,272057640,14850,14850,14850,14850,31
|
|
20240108,141400,271597290,14860,14860,14860,14860,27
|
|
20240108,141300,271196070,14860,14870,14870,14860,46
|
|
20240108,141200,270512310,14870,14860,14870,14860,28
|
|
20240108,141100,270096200,14860,14860,14860,14860,0
|
|
20240108,141000,270096200,14860,14860,14860,14860,25
|
|
20240108,140900,269724700,14860,14860,14860,14860,0
|
|
20240108,140800,269724700,14860,14860,14860,14860,0
|
|
20240108,140700,269724700,14860,14860,14860,14860,25
|
|
20240108,140600,269353200,14860,14860,14860,14860,0
|
|
20240108,140500,269353200,14860,14860,14860,14860,25
|
|
20240108,140400,268981700,14860,14860,14860,14860,19
|
|
20240108,140300,268699360,14860,14860,14860,14860,4
|
|
20240108,140200,268639920,14860,14860,14860,14850,28
|
|
20240108,140100,268224100,14850,14850,14850,14850,0
|
|
20240108,140000,268224100,14850,14850,14850,14850,0
|
|
20240108,135900,268224100,14850,14860,14860,14850,45
|
|
20240108,135800,267555650,14850,14850,14850,14850,35
|
|
20240108,135700,267035900,14850,14850,14850,14850,25
|
|
20240108,135600,266664650,14840,14840,14840,14840,0
|
|
20240108,135500,266664650,14840,14840,14840,14840,0
|
|
20240108,135400,266664650,14840,14840,14840,14840,25
|
|
20240108,135300,266293650,14860,14860,14860,14860,4
|
|
20240108,135200,266234210,14840,14860,14860,14840,26
|
|
20240108,135100,265848350,14840,14840,14840,14840,0
|
|
20240108,135000,265848350,14840,14840,14840,14840,0
|
|
20240108,134900,265848350,14840,14840,14840,14840,25
|
|
20240108,134800,265477350,14840,14840,14840,14840,0
|
|
20240108,134700,265477350,14840,14840,14840,14840,25
|
|
20240108,134600,265106350,14840,14840,14840,14840,100
|
|
20240108,134500,263622350,14840,14840,14840,14840,0
|
|
20240108,134400,263622350,14840,14840,14840,14840,25
|
|
20240108,134300,263251350,14840,14840,14840,14840,0
|
|
20240108,134200,263251350,14840,14850,14850,14840,250
|
|
20240108,134100,259540450,14850,14850,14850,14850,25
|
|
20240108,134000,259169200,14850,14850,14850,14850,0
|
|
20240108,133900,259169200,14850,14850,14850,14850,45
|
|
20240108,133800,258500950,14850,14850,14850,14850,0
|
|
20240108,133700,258500950,14850,14850,14850,14850,0
|
|
20240108,133600,258500950,14850,14860,14860,14850,28
|
|
20240108,133500,258085120,14860,14860,14860,14860,2
|
|
20240108,133400,258055400,14850,14850,14850,14850,25
|
|
20240108,133300,257684150,14850,14850,14850,14850,0
|
|
20240108,133200,257684150,14850,14850,14850,14850,0
|
|
20240108,133100,257684150,14850,14860,14860,14850,27
|
|
20240108,133000,257283180,14860,14860,14860,14860,8
|
|
20240108,132900,257164300,14860,14860,14860,14860,11
|
|
20240108,132800,257000840,14860,14860,14860,14860,4
|
|
20240108,132700,256941400,14860,14860,14860,14860,0
|
|
20240108,132600,256941400,14860,14860,14860,14860,21
|
|
20240108,132500,256629340,14870,14870,14870,14870,0
|
|
20240108,132400,256629340,14870,14860,14870,14860,27
|
|
20240108,132300,256228100,14870,14870,14870,14870,11
|
|
20240108,132200,256064530,14870,14860,14870,14860,8
|
|
20240108,132100,255945580,14850,14850,14850,14850,25
|
|
20240108,132000,255574330,14860,14860,14860,14860,0
|
|
20240108,131900,255574330,14860,14860,14860,14860,46
|
|
20240108,131800,254890770,14850,14860,14860,14850,113
|
|
20240108,131700,253211840,14860,14850,14860,14850,7
|
|
20240108,131600,253107880,14850,14850,14850,14850,29
|
|
20240108,131500,252677230,14850,14850,14850,14850,0
|
|
20240108,131400,252677230,14850,14850,14850,14850,0
|
|
20240108,131300,252677230,14850,14850,14850,14850,25
|
|
20240108,131200,252305980,14860,14840,14860,14840,111
|
|
20240108,131100,250656640,14830,14830,14830,14830,25
|
|
20240108,131000,250285890,14840,14830,14840,14830,7
|
|
20240108,130900,250182030,14840,14840,14840,14840,0
|
|
20240108,130800,250182030,14840,14840,14840,14840,24
|
|
20240108,130700,249825870,14840,14840,14840,14840,6
|
|
20240108,130600,249736830,14840,14830,14840,14830,31
|
|
20240108,130500,249277040,14840,14830,14840,14830,10
|
|
20240108,130400,249128700,14830,14830,14830,14830,10
|
|
20240108,130300,248980400,14830,14830,14830,14830,25
|
|
20240108,130200,248609650,14830,14830,14830,14830,0
|
|
20240108,130100,248609650,14830,14830,14830,14830,0
|
|
20240108,130000,248609650,14830,14830,14830,14830,34
|
|
20240108,125900,248105430,14830,14830,14830,14830,2
|
|
20240108,125800,248075770,14820,14850,14850,14820,32
|
|
20240108,125700,247601320,14850,14850,14850,14850,94
|
|
20240108,125600,246205420,14830,14830,14830,14830,9
|
|
20240108,125500,246071950,14820,14820,14820,14820,25
|
|
20240108,125400,245701450,14840,14840,14840,14840,7
|
|
20240108,125300,245597570,14840,14830,14840,14810,63
|
|
20240108,125200,244663610,14830,14830,14830,14830,2
|
|
20240108,125100,244633950,14830,14830,14830,14830,4
|
|
20240108,125000,244574630,14830,14810,14830,14810,31
|
|
20240108,124900,244115400,14820,14830,14830,14820,11
|
|
20240108,124800,243952370,14830,14810,14830,14810,35
|
|
20240108,124700,243433820,14820,14820,14820,14820,19
|
|
20240108,124600,243152240,14810,14830,14830,14810,20
|
|
20240108,124500,242855820,14810,14860,14860,14810,26
|
|
20240108,124400,242470710,14800,14800,14800,14800,0
|
|
20240108,124300,242470710,14800,14800,14800,14800,8
|
|
20240108,124200,242352310,14800,14860,14860,14800,30
|
|
20240108,124100,241908130,14870,14860,14870,14860,48
|
|
20240108,124000,241194670,14870,14860,14870,14700,2649
|
|
20240108,123900,201980120,14860,14850,14860,14850,65
|
|
20240108,123800,201014670,14850,14850,14850,14850,66
|
|
20240108,123700,200034570,14850,14850,14850,14850,35
|
|
20240108,123600,199514820,14850,14840,14850,14840,83
|
|
20240108,123500,198282980,14850,14870,14870,14840,21
|
|
20240108,123400,197971160,14880,14840,14880,14840,136
|
|
20240108,123300,195952880,14840,14850,14860,14840,456
|
|
20240108,123200,189182610,14860,14890,14890,14850,816
|
|
20240108,123100,177052030,14880,14890,14890,14880,99
|
|
20240108,123000,175578710,14890,14890,14890,14880,341
|
|
20240108,122900,170501270,14890,14900,14900,14890,373
|
|
20240108,122800,164943800,14900,14900,14900,14900,447
|
|
20240108,122700,158283500,14900,14920,14920,14900,724
|
|
20240108,122600,147491880,14920,14930,14930,14920,26
|
|
20240108,122500,147103790,14930,14940,14940,14930,197
|
|
20240108,122400,144161680,14940,14940,14940,14940,1
|
|
20240108,122300,144146740,14930,14930,14930,14930,0
|
|
20240108,122200,144146740,14930,14930,14990,14930,56
|
|
20240108,122100,143309560,14990,14990,14990,14990,0
|
|
20240108,122000,143309560,14990,14970,14990,14910,1378
|
|
20240108,121900,122714270,14970,14980,14980,14970,311
|
|
20240108,121800,118057750,14980,14980,14980,14980,1
|
|
20240108,121700,118042770,14980,14980,14980,14980,29
|
|
20240108,121600,117608350,14980,14980,14980,14980,106
|
|
20240108,121500,116020470,14980,14990,14990,14980,15
|
|
20240108,121400,115795690,14990,14980,14990,14980,28
|
|
20240108,121300,115376220,14980,14980,14980,14980,4
|
|
20240108,121200,115316300,14980,14980,14980,14980,37
|
|
20240108,121100,114762040,14980,14980,14980,14980,1
|
|
20240108,121000,114747060,14980,14980,14980,14980,0
|
|
20240108,120900,114747060,14980,14980,14980,14980,38
|
|
20240108,120800,114177820,14990,14980,14990,14980,22
|
|
20240108,120700,113848060,14980,14980,14980,14980,25
|
|
20240108,120600,113473560,14970,14970,14970,14970,2
|
|
20240108,120500,113443620,14970,14970,14970,14970,4
|
|
20240108,120400,113383740,15000,14980,15000,14970,144
|
|
20240108,120300,111226240,14980,14980,14980,14980,54
|
|
20240108,120200,110417320,14980,15000,15000,14980,108
|
|
20240108,120100,108797480,14980,15000,15000,14980,127
|
|
20240108,120000,106893020,14990,14990,14990,14990,12
|
|
20240108,115900,106713140,14990,14980,14990,14980,67
|
|
20240108,115800,105709180,14980,14980,14980,14980,9
|
|
20240108,115700,105574360,14990,14980,14990,14980,53
|
|
20240108,115600,104779920,14990,14990,14990,14990,15
|
|
20240108,115500,104555070,14990,14990,14990,14990,33
|
|
20240108,115400,104060400,14980,14990,14990,14980,11
|
|
20240108,115300,103895520,14990,14990,14990,14990,7
|
|
20240108,115200,103790590,14990,14990,14990,14990,30
|
|
20240108,115100,103340890,14990,14990,15000,14980,60
|
|
20240108,115000,102441560,14980,14990,14990,14980,100
|
|
20240108,114900,100943260,14980,14980,14980,14980,27
|
|
20240108,114800,100538800,14980,14980,14980,14980,117
|
|
20240108,114700,98786140,14980,14980,14980,14980,42
|
|
20240108,114600,98156980,14980,14980,14980,14980,25
|
|
20240108,114500,97782480,14980,14980,14980,14980,7
|
|
20240108,114400,97677620,14980,14980,14980,14980,10
|
|
20240108,114300,97527820,14980,14980,14980,14980,25
|
|
20240108,114200,97153320,14980,14980,14980,14980,12
|
|
20240108,114100,96973560,14980,14980,14980,14980,71
|
|
20240108,114000,95909980,14980,15000,15000,14980,11
|
|
20240108,113900,95745180,14990,14990,14990,14990,112
|
|
20240108,113800,94066300,14990,14990,14990,14990,30
|
|
20240108,113700,93616600,15000,15000,15000,15000,47
|
|
20240108,113600,92911600,15000,14990,15000,14990,28
|
|
20240108,113500,92491850,15000,14990,15000,14990,12
|
|
20240108,113400,92311930,14990,14990,14990,14990,0
|
|
20240108,113300,92311930,14990,14990,14990,14990,35
|
|
20240108,113200,91787280,14990,14990,14990,14990,108
|
|
20240108,113100,90168360,14990,14990,14990,14990,64
|
|
20240108,113000,89209000,15000,14990,15000,14990,5
|
|
20240108,112900,89134020,14990,15010,15010,14990,1167
|
|
20240108,112800,71631480,15000,15000,15010,15000,142
|
|
20240108,112700,69501470,15000,15000,15000,15000,1
|
|
20240108,112600,69486470,15000,15000,15000,15000,7
|
|
20240108,112500,69381470,15000,15000,15000,15000,27
|
|
20240108,112400,68976470,15000,15000,15000,15000,13
|
|
20240108,112300,68781470,15000,15000,15000,15000,127
|
|
20240108,112200,66876470,15000,15000,15000,15000,11
|
|
20240108,112100,66711470,15000,15000,15000,15000,5
|
|
20240108,112000,66636470,15000,15000,15000,15000,27
|
|
20240108,111900,66231470,15000,15000,15000,15000,8
|
|
20240108,111800,66111470,15000,15000,15000,15000,31
|
|
20240108,111700,65646470,15000,15000,15000,15000,0
|
|
20240108,111600,65646470,15000,15010,15010,15000,578
|
|
20240108,111500,56970710,15010,15010,15010,15010,38
|
|
20240108,111400,56400330,15010,15010,15010,15010,10
|
|
20240108,111300,56250230,15010,15010,15010,15010,27
|
|
20240108,111200,55844960,15010,15010,15010,15010,18
|
|
20240108,111100,55574780,15010,15010,15020,15010,15
|
|
20240108,111000,55349620,15010,15010,15010,15010,26
|
|
20240108,110900,54959360,15010,15020,15020,15010,2
|
|
20240108,110800,54929330,15010,15010,15010,15010,10
|
|
20240108,110700,54779230,15010,15010,15010,15010,30
|
|
20240108,110600,54328930,15010,15010,15010,15010,2
|
|
20240108,110500,54298910,15010,15010,15010,15010,28
|
|
20240108,110400,53878630,15010,15010,15010,15010,12
|
|
20240108,110300,53698510,15010,15010,15010,15010,1
|
|
20240108,110200,53683500,15010,15020,15020,15010,9
|
|
20240108,110100,53548330,15020,15010,15030,15010,27
|
|
20240108,110000,53142640,15010,15010,15010,15010,8
|
|
20240108,105900,53022560,15010,15010,15010,15010,2
|
|
20240108,105800,52992540,15010,15010,15010,15010,3
|
|
20240108,105700,52947510,15010,15010,15010,15010,14
|
|
20240108,105600,52737370,15020,15020,15020,15020,12
|
|
20240108,105500,52557130,15020,15020,15020,15020,2
|
|
20240108,105400,52527090,15010,15010,15010,15010,6
|
|
20240108,105300,52437030,15020,15010,15020,15010,98
|
|
20240108,105200,50965150,15010,15010,15010,15010,1
|
|
20240108,105100,50950140,15010,15010,15010,15010,7
|
|
20240108,105000,50845070,15020,15020,15020,15020,6
|
|
20240108,104900,50754950,15010,15010,15020,15010,31
|
|
20240108,104800,50289430,15010,15010,15010,15010,2
|
|
20240108,104700,50259410,15010,15010,15010,15010,4
|
|
20240108,104600,50199370,15010,15010,15010,15010,9
|
|
20240108,104500,50064280,15010,15010,15010,15010,9
|
|
20240108,104400,49929190,15010,15010,15010,15010,5
|
|
20240108,104300,49854140,15020,15020,15020,15020,1
|
|
20240108,104200,49839120,15010,15010,15010,15010,10
|
|
20240108,104100,49689020,15010,15010,15010,15010,2
|
|
20240108,104000,49659000,15010,15010,15010,15010,8
|
|
20240108,103900,49538920,15010,15010,15020,15010,16
|
|
20240108,103800,49298680,15010,15020,15020,15010,9
|
|
20240108,103700,49163540,15010,15010,15010,15010,78
|
|
20240108,103600,47992760,15010,15010,15010,15010,1
|
|
20240108,103500,47977750,15020,15010,15020,15010,13
|
|
20240108,103400,47782610,15010,15010,15010,15010,11
|
|
20240108,103300,47617500,15010,15010,15010,15010,3
|
|
20240108,103200,47572470,15010,15000,15010,15000,16
|
|
20240108,103100,47332330,15000,15000,15000,15000,10
|
|
20240108,103000,47182330,15000,15000,15000,15000,5
|
|
20240108,102900,47107330,15010,15010,15010,15000,41
|
|
20240108,102800,46491930,15010,15010,15010,15010,444
|
|
20240108,102700,39827490,15010,15010,15010,15010,6
|
|
20240108,102600,39737430,15010,15010,15010,15010,0
|
|
20240108,102500,39737430,15010,15010,15010,15010,2
|
|
20240108,102400,39707410,15010,15010,15010,15010,10
|
|
20240108,102300,39557310,15010,15020,15020,15010,10
|
|
20240108,102200,39407150,15010,15010,15010,15010,1
|
|
20240108,102100,39392140,15010,15010,15010,15010,5
|
|
20240108,102000,39317090,15010,15010,15010,15010,14
|
|
20240108,101900,39106950,15020,15020,15020,15020,1
|
|
20240108,101800,39091930,15010,15010,15010,15010,3
|
|
20240108,101700,39046900,15020,15010,15020,15010,14
|
|
20240108,101600,38836730,15020,15020,15020,15020,0
|
|
20240108,101500,38836730,15020,15020,15020,15020,0
|
|
20240108,101400,38836730,15020,15010,15020,15010,13
|
|
20240108,101300,38641510,15010,15010,15010,15010,12
|
|
20240108,101200,38461390,15010,15010,15010,15010,1
|
|
20240108,101100,38446380,15010,15010,15010,15010,1
|
|
20240108,101000,38431370,15010,15010,15010,15010,10
|
|
20240108,100900,38281270,15020,15020,15020,15020,26
|
|
20240108,100800,37890750,15020,15020,15020,15020,0
|
|
20240108,100700,37890750,15020,15020,15020,15020,10
|
|
20240108,100600,37740550,15010,15010,15010,15010,7
|
|
20240108,100500,37635480,15010,15010,15010,15010,0
|
|
20240108,100400,37635480,15010,15010,15010,15010,0
|
|
20240108,100300,37635480,15010,15010,15010,15010,62
|
|
20240108,100200,36704860,15010,15010,15010,15010,8
|
|
20240108,100100,36584780,15020,15030,15030,15020,30
|
|
20240108,100000,36134100,15050,15050,15050,15050,1
|
|
20240108,095900,36119050,15030,15020,15030,15020,20
|
|
20240108,095800,35818530,15030,15030,15030,15030,0
|
|
20240108,095700,35818530,15030,15030,15030,15030,160
|
|
20240108,095600,33413730,15020,15020,15020,15020,0
|
|
20240108,095500,33413730,15020,15020,15020,15020,31
|
|
20240108,095400,32948110,15020,15020,15020,15020,115
|
|
20240108,095300,31220810,15020,15020,15020,15020,3
|
|
20240108,095200,31175750,15020,15020,15020,15020,118
|
|
20240108,095100,29403390,15010,15020,15020,15010,58
|
|
20240108,095000,28532300,15020,15020,15020,15020,1
|
|
20240108,094900,28517280,15010,15010,15010,15010,0
|
|
20240108,094800,28517280,15010,15010,15010,15010,8
|
|
20240108,094700,28397200,15020,15020,15020,15020,0
|
|
20240108,094600,28397200,15020,15020,15020,15020,61
|
|
20240108,094500,27480980,15010,15010,15010,15010,0
|
|
20240108,094400,27480980,15010,15010,15010,15010,8
|
|
20240108,094300,27360900,15010,15010,15010,15010,0
|
|
20240108,094200,27360900,15010,15010,15010,15010,0
|
|
20240108,094100,27360900,15010,15010,15010,15010,397
|
|
20240108,094000,21401930,15010,15010,15010,15010,7
|
|
20240108,093900,21296860,15030,15030,15030,15030,1
|
|
20240108,093800,21281830,15010,15010,15010,15010,6
|
|
20240108,093700,21191770,15010,15010,15010,15010,8
|
|
20240108,093600,21071690,15030,15030,15030,15030,6
|
|
20240108,093500,20981510,15030,15030,15030,15030,1
|
|
20240108,093400,20966480,15030,15040,15040,15030,101
|
|
20240108,093300,19448440,15010,15010,15010,15010,8
|
|
20240108,093200,19328360,15040,15040,15040,15040,1
|
|
20240108,093100,19313320,15040,15040,15040,15040,1
|
|
20240108,093000,19298280,15010,15010,15010,15010,7
|
|
20240108,092900,19193210,15050,15050,15050,15050,0
|
|
20240108,092800,19193210,15050,15050,15050,15050,0
|
|
20240108,092700,19193210,15050,15050,15050,15050,0
|
|
20240108,092600,19193210,15050,15010,15050,15010,12
|
|
20240108,092500,19012930,15010,15010,15010,15010,2
|
|
20240108,092400,18982910,15000,15000,15000,15000,30
|
|
20240108,092300,18532910,15000,15010,15010,15000,223
|
|
20240108,092200,15186690,15010,15020,15020,15010,190
|
|
20240108,092100,12332970,15020,15020,15020,15020,20
|
|
20240108,092000,12032570,15020,15030,15030,15020,89
|
|
20240108,091900,10694990,15060,15030,15060,15030,13
|
|
20240108,091800,10499500,15060,15060,15060,15060,0
|
|
20240108,091700,10499500,15060,15060,15060,15060,0
|
|
20240108,091600,10499500,15060,15060,15060,15060,46
|
|
20240108,091500,9806740,15030,15030,15030,15030,8
|
|
20240108,091400,9686500,15060,15060,15060,15060,0
|
|
20240108,091300,9686500,15060,15060,15060,15060,10
|
|
20240108,091200,9535900,15030,15030,15030,15030,0
|
|
20240108,091100,9535900,15030,15030,15030,15030,8
|
|
20240108,091000,9415660,15030,15030,15030,15030,0
|
|
20240108,090900,9415660,15030,15030,15030,15030,1
|
|
20240108,090800,9400630,15030,15030,15030,15030,20
|
|
20240108,090700,9100030,15030,15030,15030,15030,0
|
|
20240108,090600,9100030,15030,15030,15030,15030,150
|
|
20240108,090500,6845530,15020,15020,15020,15020,0
|
|
20240108,090400,6845530,15020,15000,15020,15000,32
|
|
20240108,090300,6365270,15030,15020,15030,15020,3
|
|
20240108,090200,6320200,15050,15050,15050,15050,1
|
|
20240108,090100,6305150,15010,15010,15010,15000,136
|
|
20240108,090000,4264330,15020,15000,15070,15000,284
|