593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185000,178169900,15040,15040,15040,15040,689
|
|
20240109,184900,178169900,15040,15040,15040,15040,0
|
|
20240109,184800,178169900,15040,15040,15040,15040,0
|
|
20240109,184700,178169900,15040,15040,15040,15040,0
|
|
20240109,184600,178169900,15040,15040,15040,15040,0
|
|
20240109,184500,178169900,15040,15040,15040,15040,0
|
|
20240109,184400,178169900,15040,15040,15040,15040,0
|
|
20240109,184300,178169900,15040,15040,15040,15040,0
|
|
20240109,184200,178169900,15040,15040,15040,15040,0
|
|
20240109,184100,178169900,15040,15040,15040,15040,0
|
|
20240109,184000,178169900,15040,15040,15040,15040,0
|
|
20240109,183900,178169900,15040,15040,15040,15040,0
|
|
20240109,183800,178169900,15040,15040,15040,15040,0
|
|
20240109,183700,178169900,15040,15040,15040,15040,0
|
|
20240109,183600,178169900,15040,15040,15040,15040,0
|
|
20240109,183500,178169900,15040,15040,15040,15040,0
|
|
20240109,183400,178169900,15040,15040,15040,15040,0
|
|
20240109,183300,178169900,15040,15040,15040,15040,0
|
|
20240109,183200,178169900,15040,15040,15040,15040,0
|
|
20240109,183100,178169900,15040,15040,15040,15040,0
|
|
20240109,183000,178169900,15040,15040,15040,15040,0
|
|
20240109,182900,178169900,15040,15040,15040,15040,0
|
|
20240109,182800,178169900,15040,15040,15040,15040,0
|
|
20240109,182700,178169900,15040,15040,15040,15040,0
|
|
20240109,182600,178169900,15040,15040,15040,15040,0
|
|
20240109,182500,178169900,15040,15040,15040,15040,0
|
|
20240109,182400,178169900,15040,15040,15040,15040,0
|
|
20240109,182300,178169900,15040,15040,15040,15040,0
|
|
20240109,182200,178169900,15040,15040,15040,15040,0
|
|
20240109,182100,178169900,15040,15040,15040,15040,0
|
|
20240109,182000,178169900,15040,15040,15040,15040,689
|
|
20240109,181900,178169900,15040,15040,15040,15040,0
|
|
20240109,181800,178169900,15040,15040,15040,15040,0
|
|
20240109,181700,178169900,15040,15040,15040,15040,0
|
|
20240109,181600,178169900,15040,15040,15040,15040,0
|
|
20240109,181500,178169900,15040,15040,15040,15040,0
|
|
20240109,181400,178169900,15040,15040,15040,15040,0
|
|
20240109,181300,178169900,15040,15040,15040,15040,0
|
|
20240109,181200,178169900,15040,15040,15040,15040,0
|
|
20240109,181100,178169900,15040,15040,15040,15040,0
|
|
20240109,181000,178169900,15040,15040,15040,15040,0
|
|
20240109,180900,178169900,15040,15040,15040,15040,0
|
|
20240109,180800,178169900,15040,15040,15040,15040,0
|
|
20240109,180700,178169900,15040,15040,15040,15040,0
|
|
20240109,180600,178169900,15040,15040,15040,15040,0
|
|
20240109,180500,178169900,15040,15040,15040,15040,0
|
|
20240109,180400,178169900,15040,15040,15040,15040,0
|
|
20240109,180300,178169900,15040,15040,15040,15040,0
|
|
20240109,180200,178169900,15040,15040,15040,15040,0
|
|
20240109,180100,178169900,15040,15040,15040,15040,0
|
|
20240109,180000,178169900,15040,15040,15040,15040,0
|
|
20240109,175900,178169900,15040,15040,15040,15040,0
|
|
20240109,175800,178169900,15040,15040,15040,15040,0
|
|
20240109,175700,178169900,15040,15040,15040,15040,0
|
|
20240109,175600,178169900,15040,15040,15040,15040,0
|
|
20240109,175500,178169900,15040,15040,15040,15040,0
|
|
20240109,175400,178169900,15040,15040,15040,15040,0
|
|
20240109,175300,178169900,15040,15040,15040,15040,0
|
|
20240109,175200,178169900,15040,15040,15040,15040,0
|
|
20240109,175100,178169900,15040,15040,15040,15040,0
|
|
20240109,175000,178169900,15040,15040,15040,15040,689
|
|
20240109,174900,178169900,15040,15040,15040,15040,0
|
|
20240109,174800,178169900,15040,15040,15040,15040,0
|
|
20240109,174700,178169900,15040,15040,15040,15040,0
|
|
20240109,174600,178169900,15040,15040,15040,15040,0
|
|
20240109,174500,178169900,15040,15040,15040,15040,0
|
|
20240109,174400,178169900,15040,15040,15040,15040,0
|
|
20240109,174300,178169900,15040,15040,15040,15040,0
|
|
20240109,174200,178169900,15040,15040,15040,15040,0
|
|
20240109,174100,178169900,15040,15040,15040,15040,0
|
|
20240109,174000,178169900,15040,15040,15040,15040,0
|
|
20240109,173900,178169900,15040,15040,15040,15040,0
|
|
20240109,173800,178169900,15040,15040,15040,15040,0
|
|
20240109,173700,178169900,15040,15040,15040,15040,0
|
|
20240109,173600,178169900,15040,15040,15040,15040,0
|
|
20240109,173500,178169900,15040,15040,15040,15040,0
|
|
20240109,173400,178169900,15040,15040,15040,15040,0
|
|
20240109,173300,178169900,15040,15040,15040,15040,0
|
|
20240109,173200,178169900,15040,15040,15040,15040,0
|
|
20240109,173100,178169900,15040,15040,15040,15040,0
|
|
20240109,173000,178169900,15040,15040,15040,15040,0
|
|
20240109,172900,178169900,15040,15040,15040,15040,0
|
|
20240109,172800,178169900,15040,15040,15040,15040,0
|
|
20240109,172700,178169900,15040,15040,15040,15040,0
|
|
20240109,172600,178169900,15040,15040,15040,15040,0
|
|
20240109,172500,178169900,15040,15040,15040,15040,0
|
|
20240109,172400,178169900,15040,15040,15040,15040,0
|
|
20240109,172300,178169900,15040,15040,15040,15040,0
|
|
20240109,172200,178169900,15040,15040,15040,15040,0
|
|
20240109,172100,178169900,15040,15040,15040,15040,0
|
|
20240109,172000,178169900,15040,15040,15040,15040,689
|
|
20240109,171900,178169900,15040,15040,15040,15040,0
|
|
20240109,171800,178169900,15040,15040,15040,15040,0
|
|
20240109,171700,178169900,15040,15040,15040,15040,0
|
|
20240109,171600,178169900,15040,15040,15040,15040,0
|
|
20240109,171500,178169900,15040,15040,15040,15040,0
|
|
20240109,171400,178169900,15040,15040,15040,15040,0
|
|
20240109,171300,178169900,15040,15040,15040,15040,0
|
|
20240109,171200,178169900,15040,15040,15040,15040,0
|
|
20240109,171100,178169900,15040,15040,15040,15040,0
|
|
20240109,171000,178169900,15040,15040,15040,15040,0
|
|
20240109,170900,178169900,15040,15040,15040,15040,0
|
|
20240109,170800,178169900,15040,15040,15040,15040,0
|
|
20240109,170700,178169900,15040,15040,15040,15040,0
|
|
20240109,170600,178169900,15040,15040,15040,15040,0
|
|
20240109,170500,178169900,15040,15040,15040,15040,0
|
|
20240109,170400,178169900,15040,15040,15040,15040,0
|
|
20240109,170300,178169900,15040,15040,15040,15040,0
|
|
20240109,170200,178169900,15040,15040,15040,15040,0
|
|
20240109,170100,178169900,15040,15040,15040,15040,0
|
|
20240109,170000,178169900,15040,15040,15040,15040,0
|
|
20240109,165900,178169900,15040,15040,15040,15040,0
|
|
20240109,165800,178169900,15040,15040,15040,15040,0
|
|
20240109,165700,178169900,15040,15040,15040,15040,0
|
|
20240109,165600,178169900,15040,15040,15040,15040,0
|
|
20240109,165500,178169900,15040,15040,15040,15040,0
|
|
20240109,165400,178169900,15040,15040,15040,15040,0
|
|
20240109,165300,178169900,15040,15040,15040,15040,0
|
|
20240109,165200,178169900,15040,15040,15040,15040,0
|
|
20240109,165100,178169900,15040,15040,15040,15040,0
|
|
20240109,165000,178169900,15040,15040,15040,15040,689
|
|
20240109,164900,178169900,15040,15040,15040,15040,0
|
|
20240109,164800,178169900,15040,15040,15040,15040,0
|
|
20240109,164700,178169900,15040,15040,15040,15040,0
|
|
20240109,164600,178169900,15040,15040,15040,15040,0
|
|
20240109,164500,178169900,15040,15040,15040,15040,0
|
|
20240109,164400,178169900,15040,15040,15040,15040,0
|
|
20240109,164300,178169900,15040,15040,15040,15040,0
|
|
20240109,164200,178169900,15040,15040,15040,15040,0
|
|
20240109,164100,178169900,15040,15040,15040,15040,0
|
|
20240109,164000,178169900,15040,15040,15040,15040,0
|
|
20240109,163900,178169900,15040,15040,15040,15040,0
|
|
20240109,163800,178169900,15040,15040,15040,15040,0
|
|
20240109,163700,178169900,15040,15040,15040,15040,0
|
|
20240109,163600,178169900,15040,15040,15040,15040,0
|
|
20240109,163500,178169900,15040,15040,15040,15040,0
|
|
20240109,163400,178169900,15040,15040,15040,15040,0
|
|
20240109,163300,178169900,15040,15040,15040,15040,0
|
|
20240109,163200,178169900,15040,15040,15040,15040,0
|
|
20240109,163100,178169900,15040,15040,15040,15040,0
|
|
20240109,163000,178169900,15040,15040,15040,15040,0
|
|
20240109,162900,178169900,15040,15040,15040,15040,0
|
|
20240109,162800,178169900,15040,15040,15040,15040,0
|
|
20240109,162700,178169900,15040,15040,15040,15040,0
|
|
20240109,162600,178169900,15040,15040,15040,15040,0
|
|
20240109,162500,178169900,15040,15040,15040,15040,0
|
|
20240109,162400,178169900,15040,15040,15040,15040,0
|
|
20240109,162300,178169900,15040,15040,15040,15040,0
|
|
20240109,162200,178169900,15040,15040,15040,15040,0
|
|
20240109,162100,178169900,15040,15040,15040,15040,0
|
|
20240109,162000,178169900,15040,15040,15040,15040,689
|
|
20240109,161900,178169900,15040,15040,15040,15040,0
|
|
20240109,161800,178169900,15040,15040,15040,15040,0
|
|
20240109,161700,178169900,15040,15040,15040,15040,0
|
|
20240109,161600,178169900,15040,15040,15040,15040,0
|
|
20240109,161500,178169900,15040,15040,15040,15040,0
|
|
20240109,161400,178169900,15040,15040,15040,15040,0
|
|
20240109,161300,178169900,15040,15040,15040,15040,0
|
|
20240109,161200,178169900,15040,15040,15040,15040,0
|
|
20240109,161100,178169900,15040,15040,15040,15040,0
|
|
20240109,161000,178169900,15040,15040,15040,15040,0
|
|
20240109,160900,178169900,15040,15040,15040,15040,0
|
|
20240109,160800,178169900,15040,15040,15040,15040,0
|
|
20240109,160700,178169900,15040,15040,15040,15040,0
|
|
20240109,160600,178169900,15040,15040,15040,15040,0
|
|
20240109,160500,178169900,15040,15040,15040,15040,0
|
|
20240109,160400,178169900,15040,15040,15040,15040,0
|
|
20240109,160300,178169900,15040,15040,15040,15040,0
|
|
20240109,160200,178169900,15040,15040,15040,15040,0
|
|
20240109,160100,178169900,15040,15040,15040,15040,0
|
|
20240109,160000,178169900,15040,15040,15040,15040,0
|
|
20240109,155900,178169900,15040,15040,15040,15040,0
|
|
20240109,155800,178169900,15040,15040,15040,15040,0
|
|
20240109,155700,178169900,15040,15040,15040,15040,0
|
|
20240109,155600,178169900,15040,15040,15040,15040,0
|
|
20240109,155500,178169900,15040,15040,15040,15040,0
|
|
20240109,155400,178169900,15040,15040,15040,15040,0
|
|
20240109,155300,178169900,15040,15040,15040,15040,0
|
|
20240109,155200,178169900,15040,15040,15040,15040,0
|
|
20240109,155100,178169900,15040,15040,15040,15040,0
|
|
20240109,155000,178169900,15040,15040,15040,15040,689
|
|
20240109,154900,178169900,15040,15040,15040,15040,0
|
|
20240109,154800,178169900,15040,15040,15040,15040,0
|
|
20240109,154700,178169900,15040,15040,15040,15040,0
|
|
20240109,154600,178169900,15040,15040,15040,15040,0
|
|
20240109,154500,178169900,15040,15040,15040,15040,0
|
|
20240109,154400,178169900,15040,15040,15040,15040,0
|
|
20240109,154300,178169900,15040,15040,15040,15040,0
|
|
20240109,154200,178169900,15040,15040,15040,15040,0
|
|
20240109,154100,178169900,15040,15040,15040,15040,0
|
|
20240109,154000,178169900,15040,15040,15040,15040,0
|
|
20240109,153900,178169900,15040,15040,15040,15040,0
|
|
20240109,153800,178169900,15040,15040,15040,15040,0
|
|
20240109,153700,178169900,15040,15040,15040,15040,0
|
|
20240109,153600,178169900,15040,15040,15040,15040,0
|
|
20240109,153500,178169900,15040,15040,15040,15040,0
|
|
20240109,153400,178169900,15040,15040,15040,15040,0
|
|
20240109,153300,178169900,15040,15040,15040,15040,0
|
|
20240109,153200,178169900,15040,15040,15040,15040,0
|
|
20240109,153100,178169900,15040,15040,15040,15040,0
|
|
20240109,153000,178169900,15040,15040,15040,15040,689
|
|
20240109,152900,167807340,14960,14960,14960,14960,0
|
|
20240109,152800,167807340,14960,14960,14960,14960,0
|
|
20240109,152700,167807340,14960,14960,14960,14960,0
|
|
20240109,152600,167807340,14960,14960,14960,14960,0
|
|
20240109,152500,167807340,14960,14960,14960,14960,0
|
|
20240109,152400,167807340,14960,14960,14960,14960,0
|
|
20240109,152300,167807340,14960,14960,14960,14960,0
|
|
20240109,152200,167807340,14960,14960,14960,14960,0
|
|
20240109,152100,167807340,14960,14960,14960,14960,0
|
|
20240109,152000,167807340,14960,14960,14960,14960,0
|
|
20240109,151900,167807340,14960,15000,15000,14960,23
|
|
20240109,151800,167463140,14960,14960,14960,14960,0
|
|
20240109,151700,167463140,14960,14970,14970,14960,13
|
|
20240109,151600,167268610,14960,14960,14960,14960,4
|
|
20240109,151500,167208770,14960,14960,14960,14960,0
|
|
20240109,151400,167208770,14960,14960,14960,14960,25
|
|
20240109,151300,166834770,14960,14960,14960,14960,5
|
|
20240109,151200,166759970,14960,15000,15000,14960,39
|
|
20240109,151100,166176150,14960,14970,14970,14960,29
|
|
20240109,151000,165742250,14980,14980,14980,14980,9
|
|
20240109,150900,165607430,14980,14980,14980,14980,6
|
|
20240109,150800,165517550,14980,14980,14980,14980,5
|
|
20240109,150700,165442650,14970,14970,14970,14970,5
|
|
20240109,150600,165367800,14970,14970,14970,14970,5
|
|
20240109,150500,165292950,14970,14970,14970,14970,5
|
|
20240109,150400,165218100,14970,15000,15000,14970,31
|
|
20240109,150300,164753250,14970,14970,14970,14970,5
|
|
20240109,150200,164678400,14970,14970,14970,14970,4
|
|
20240109,150100,164618520,14970,14970,14970,14970,5
|
|
20240109,150000,164543670,14970,14970,14970,14970,5
|
|
20240109,145900,164468820,14970,14970,14970,14970,5
|
|
20240109,145800,164393970,14970,14970,14970,14970,5
|
|
20240109,145700,164319120,14970,14970,14970,14970,4
|
|
20240109,145600,164259240,14970,14970,14970,14970,5
|
|
20240109,145500,164184390,14970,14970,14970,14970,5
|
|
20240109,145400,164109540,14970,14970,14970,14970,5
|
|
20240109,145300,164034690,14970,14970,14970,14970,5
|
|
20240109,145200,163959840,14970,14970,14970,14970,4
|
|
20240109,145100,163899960,14970,14970,14970,14970,5
|
|
20240109,145000,163825110,14970,14970,14970,14970,5
|
|
20240109,144900,163750260,14970,14970,14970,14970,5
|
|
20240109,144800,163675410,14970,14970,14970,14970,5
|
|
20240109,144700,163600560,14970,14970,14970,14970,5
|
|
20240109,144600,163525710,15000,14970,15000,14970,1104
|
|
20240109,144500,146966000,14970,14980,14980,14970,35
|
|
20240109,144400,146441750,14970,14970,14980,14970,17
|
|
20240109,144300,146187210,14980,14970,14980,14960,142
|
|
20240109,144200,144061510,14960,14960,14960,14960,5
|
|
20240109,144100,143986710,14960,14960,14960,14960,4
|
|
20240109,144000,143926870,14960,14960,14960,14960,5
|
|
20240109,143900,143852070,14960,14960,14960,14960,5
|
|
20240109,143800,143777270,14960,14960,14960,14960,5
|
|
20240109,143700,143702470,14960,14960,14960,14960,5
|
|
20240109,143600,143627670,14960,14960,14960,14960,4
|
|
20240109,143500,143567830,14960,14960,14960,14960,45
|
|
20240109,143400,142894630,14960,14960,14960,14960,5
|
|
20240109,143300,142819830,14970,14960,14970,14960,6
|
|
20240109,143200,142730060,14970,14970,14970,14970,32
|
|
20240109,143100,142251020,14970,14970,14970,14970,4
|
|
20240109,143000,142191140,14970,14970,14970,14970,33
|
|
20240109,142900,141697130,15000,14970,15000,14970,1888
|
|
20240109,142800,113377280,14970,14970,14970,14970,5
|
|
20240109,142700,113302430,14970,14970,14970,14970,5
|
|
20240109,142600,113227580,15000,15000,15000,15000,0
|
|
20240109,142500,113227580,15000,15000,15000,15000,0
|
|
20240109,142400,113227580,15000,14970,15000,14970,509
|
|
20240109,142300,105593390,14970,14970,14970,14970,0
|
|
20240109,142200,105593390,14970,14970,14970,14970,9
|
|
20240109,142100,105458660,14970,14970,14970,14970,0
|
|
20240109,142000,105458660,14970,14970,14970,14970,9
|
|
20240109,141900,105323930,14970,14970,14970,14970,0
|
|
20240109,141800,105323930,14970,14970,14970,14970,9
|
|
20240109,141700,105189200,14970,14970,14970,14970,0
|
|
20240109,141600,105189200,14970,14970,14970,14970,9
|
|
20240109,141500,105054470,14970,14970,14970,14970,0
|
|
20240109,141400,105054470,14970,14970,14970,14970,9
|
|
20240109,141300,104919740,14970,14970,14970,14970,0
|
|
20240109,141200,104919740,14970,14970,14970,14970,9
|
|
20240109,141100,104785010,14970,14970,14970,14970,0
|
|
20240109,141000,104785010,14970,14970,14970,14970,9
|
|
20240109,140900,104650280,14970,14970,14970,14970,0
|
|
20240109,140800,104650280,14970,14970,14970,14970,9
|
|
20240109,140700,104515550,14970,14970,14970,14970,0
|
|
20240109,140600,104515550,14970,14970,14970,14970,9
|
|
20240109,140500,104380820,14970,14970,14970,14970,10
|
|
20240109,140400,104231120,14970,14970,14970,14970,0
|
|
20240109,140300,104231120,14970,14970,14970,14970,9
|
|
20240109,140200,104096390,14980,14980,14980,14980,41
|
|
20240109,140100,103482210,14980,14980,14980,14980,9
|
|
20240109,140000,103347390,14980,14980,14980,14980,0
|
|
20240109,135900,103347390,14980,14980,14980,14980,9
|
|
20240109,135800,103212570,14980,14990,14990,14980,35
|
|
20240109,135700,102688220,14980,14980,14980,14980,9
|
|
20240109,135600,102553400,14980,14980,14980,14980,0
|
|
20240109,135500,102553400,14980,14980,14980,14980,0
|
|
20240109,135400,102553400,14980,14980,14980,14980,0
|
|
20240109,135300,102553400,14980,14980,14980,14980,0
|
|
20240109,135200,102553400,14980,14980,14980,14980,0
|
|
20240109,135100,102553400,14980,14980,14980,14980,0
|
|
20240109,135000,102553400,14980,14980,14980,14980,0
|
|
20240109,134900,102553400,14980,14980,14980,14980,0
|
|
20240109,134800,102553400,14980,14980,14980,14980,0
|
|
20240109,134700,102553400,14980,14980,14980,14980,0
|
|
20240109,134600,102553400,14980,14980,14980,14980,0
|
|
20240109,134500,102553400,14980,14980,14980,14980,1
|
|
20240109,134400,102538420,14980,14980,14980,14980,7
|
|
20240109,134300,102433560,14970,14970,14970,14970,9
|
|
20240109,134200,102298830,14970,14970,14970,14970,0
|
|
20240109,134100,102298830,14970,14970,14970,14970,10
|
|
20240109,134000,102149130,14970,14970,14970,14970,9
|
|
20240109,133900,102014400,14970,14970,14970,14970,0
|
|
20240109,133800,102014400,14970,14970,14970,14970,9
|
|
20240109,133700,101879670,14980,14980,14980,14980,3
|
|
20240109,133600,101834730,14980,14970,14980,14970,12
|
|
20240109,133500,101655060,14970,14970,14970,14970,0
|
|
20240109,133400,101655060,14970,14970,14970,14970,11
|
|
20240109,133300,101490390,14980,14980,14980,14980,0
|
|
20240109,133200,101490390,14980,14970,14980,14970,11
|
|
20240109,133100,101325700,14980,14980,14980,14980,0
|
|
20240109,133000,101325700,14980,14970,14980,14970,15
|
|
20240109,132900,101101090,14970,14970,14970,14970,0
|
|
20240109,132800,101101090,14970,14970,14970,14970,9
|
|
20240109,132700,100966360,14970,14970,14970,14970,0
|
|
20240109,132600,100966360,14970,14970,14970,14970,9
|
|
20240109,132500,100831630,14970,14970,14970,14970,0
|
|
20240109,132400,100831630,14970,14980,14980,14970,12
|
|
20240109,132300,100651960,14980,14980,14980,14980,6
|
|
20240109,132200,100562080,14970,14970,14970,14970,9
|
|
20240109,132100,100427350,14970,14970,14970,14970,0
|
|
20240109,132000,100427350,14970,14970,14970,14970,9
|
|
20240109,131900,100292620,14970,14970,14970,14970,0
|
|
20240109,131800,100292620,14970,14970,14970,14970,10
|
|
20240109,131700,100142920,14970,14970,14970,14970,9
|
|
20240109,131600,100008190,14980,14980,14980,14980,10
|
|
20240109,131500,99858390,14970,14970,14970,14970,9
|
|
20240109,131400,99723660,14980,14980,14980,14980,1
|
|
20240109,131300,99708680,14970,14970,14970,14970,9
|
|
20240109,131200,99573950,14980,14980,14980,14980,0
|
|
20240109,131100,99573950,14980,14970,14980,14970,11
|
|
20240109,131000,99409260,14970,14970,14970,14970,0
|
|
20240109,130900,99409260,14970,14970,14970,14970,9
|
|
20240109,130800,99274530,14970,14970,14970,14970,0
|
|
20240109,130700,99274530,14970,14970,14970,14970,17
|
|
20240109,130600,99020040,14970,14970,14970,14970,9
|
|
20240109,130500,98885310,14970,14970,14970,14970,9
|
|
20240109,130400,98750580,14980,14980,14980,14980,1
|
|
20240109,130300,98735600,14990,14990,14990,14990,2
|
|
20240109,130200,98705620,14970,14980,14980,14970,25
|
|
20240109,130100,98331250,14980,14980,14980,14980,9
|
|
20240109,130000,98196430,14980,14980,14980,14980,13
|
|
20240109,125900,98001690,14980,14980,14980,14980,9
|
|
20240109,125800,97866870,14980,14980,14980,14980,0
|
|
20240109,125700,97866870,14980,14980,14980,14980,19
|
|
20240109,125600,97582250,14980,14980,14980,14980,0
|
|
20240109,125500,97582250,14980,14980,14980,14980,10
|
|
20240109,125400,97432450,14980,14980,14980,14980,0
|
|
20240109,125300,97432450,14980,14980,14980,14980,9
|
|
20240109,125200,97297630,14980,14980,14980,14980,9
|
|
20240109,125100,97162810,14980,14980,14980,14980,0
|
|
20240109,125000,97162810,14980,14980,14980,14980,59
|
|
20240109,124900,96278990,14980,14980,14980,14980,0
|
|
20240109,124800,96278990,14980,14980,14980,14980,493
|
|
20240109,124700,88893850,14990,15000,15000,14990,627
|
|
20240109,124600,79494240,15000,15020,15020,15000,445
|
|
20240109,124500,72819220,15020,15020,15020,15020,9
|
|
20240109,124400,72684040,15050,15050,15050,15050,0
|
|
20240109,124300,72684040,15050,15050,15050,15050,0
|
|
20240109,124200,72684040,15050,15050,15050,15050,0
|
|
20240109,124100,72684040,15050,15050,15050,15050,0
|
|
20240109,124000,72684040,15050,15050,15050,15050,0
|
|
20240109,123900,72684040,15050,15050,15050,15050,88
|
|
20240109,123800,71359640,15050,15060,15060,15050,10
|
|
20240109,123700,71209130,15050,15050,15050,15050,0
|
|
20240109,123600,71209130,15050,15050,15050,15050,9
|
|
20240109,123500,71073680,15050,15050,15050,15050,0
|
|
20240109,123400,71073680,15050,15050,15050,15050,9
|
|
20240109,123300,70938230,15050,15050,15050,15050,0
|
|
20240109,123200,70938230,15050,15050,15050,15050,16
|
|
20240109,123100,70697430,15050,15050,15050,15050,1
|
|
20240109,123000,70682380,15050,15050,15050,15050,12
|
|
20240109,122900,70501780,15050,15050,15050,15050,0
|
|
20240109,122800,70501780,15050,15000,15050,15000,62
|
|
20240109,122700,69569820,14990,14990,14990,14990,9
|
|
20240109,122600,69434910,14990,14990,14990,14990,0
|
|
20240109,122500,69434910,14990,14990,14990,14990,9
|
|
20240109,122400,69300000,14990,14990,14990,14990,0
|
|
20240109,122300,69300000,14990,14990,14990,14990,9
|
|
20240109,122200,69165090,14990,14990,14990,14990,0
|
|
20240109,122100,69165090,14990,14990,14990,14990,9
|
|
20240109,122000,69030180,14990,14990,14990,14990,0
|
|
20240109,121900,69030180,14990,14990,14990,14990,9
|
|
20240109,121800,68895270,14990,14990,14990,14990,0
|
|
20240109,121700,68895270,14990,14990,14990,14990,9
|
|
20240109,121600,68760360,15020,15020,15020,15020,0
|
|
20240109,121500,68760360,15020,15020,15020,15020,0
|
|
20240109,121400,68760360,15020,15020,15020,15020,0
|
|
20240109,121300,68760360,15020,15010,15020,15010,20
|
|
20240109,121200,68460060,15000,15000,15000,15000,0
|
|
20240109,121100,68460060,15000,15000,15000,15000,9
|
|
20240109,121000,68325060,15000,15000,15000,15000,1
|
|
20240109,120900,68310060,15000,15000,15000,15000,0
|
|
20240109,120800,68310060,15000,15000,15000,15000,0
|
|
20240109,120700,68310060,15000,15000,15000,15000,0
|
|
20240109,120600,68310060,15000,15000,15000,15000,0
|
|
20240109,120500,68310060,15000,15000,15000,15000,5
|
|
20240109,120400,68235060,14990,14990,14990,14990,9
|
|
20240109,120300,68100150,14990,14980,14990,14980,10
|
|
20240109,120200,67950330,14970,14970,14970,14970,9
|
|
20240109,120100,67815600,14980,14980,14980,14980,0
|
|
20240109,120000,67815600,14980,14980,14980,14980,1
|
|
20240109,115900,67800620,14980,14980,14980,14980,0
|
|
20240109,115800,67800620,14980,14970,14980,14970,46
|
|
20240109,115700,67111910,14970,14970,14970,14970,0
|
|
20240109,115600,67111910,14970,14970,14970,14970,109
|
|
20240109,115500,65480180,14970,14970,14970,14970,0
|
|
20240109,115400,65480180,14970,14970,14970,14970,9
|
|
20240109,115300,65345450,14980,14980,14980,14980,2
|
|
20240109,115200,65315490,14990,14990,14990,14990,0
|
|
20240109,115100,65315490,14990,14990,14990,14990,0
|
|
20240109,115000,65315490,14990,14990,14990,14990,1
|
|
20240109,114900,65300500,14960,14960,14960,14960,0
|
|
20240109,114800,65300500,14960,14960,14960,14960,0
|
|
20240109,114700,65300500,14960,14960,14960,14960,0
|
|
20240109,114600,65300500,14960,14960,14960,14960,0
|
|
20240109,114500,65300500,14960,14960,14960,14960,0
|
|
20240109,114400,65300500,14960,14960,14960,14960,47
|
|
20240109,114300,64597380,14950,14950,14950,14950,19
|
|
20240109,114200,64313330,14950,14950,14950,14950,9
|
|
20240109,114100,64178780,14950,14950,14950,14950,0
|
|
20240109,114000,64178780,14950,14950,14950,14950,9
|
|
20240109,113900,64044230,14950,14950,14950,14950,9
|
|
20240109,113800,63909680,14950,14950,14950,14950,0
|
|
20240109,113700,63909680,14950,14950,14950,14950,9
|
|
20240109,113600,63775130,14970,14970,14970,14970,0
|
|
20240109,113500,63775130,14970,14970,14970,14970,0
|
|
20240109,113400,63775130,14970,14970,14970,14970,0
|
|
20240109,113300,63775130,14970,14970,14970,14970,1
|
|
20240109,113200,63760160,14970,14970,14970,14970,0
|
|
20240109,113100,63760160,14970,14970,14970,14970,9
|
|
20240109,113000,63625430,14980,14980,14980,14980,0
|
|
20240109,112900,63625430,14980,14980,14980,14980,8
|
|
20240109,112800,63505590,14980,14980,14980,14980,3
|
|
20240109,112700,63460650,14980,14980,14980,14980,9
|
|
20240109,112600,63325830,14980,14980,14980,14980,1
|
|
20240109,112500,63310850,14980,14980,14980,14980,10
|
|
20240109,112400,63161050,14980,14980,14980,14980,0
|
|
20240109,112300,63161050,14980,14980,14980,14980,9
|
|
20240109,112200,63026230,14990,14980,14990,14980,3
|
|
20240109,112100,62981270,14980,14980,14980,14980,10
|
|
20240109,112000,62831470,14980,14980,14980,14980,3
|
|
20240109,111900,62786530,14990,14990,14990,14990,27
|
|
20240109,111800,62381800,14990,14990,14990,14990,3
|
|
20240109,111700,62336830,14990,14990,14990,14990,12
|
|
20240109,111600,62156950,14990,14990,14990,14990,1
|
|
20240109,111500,62141960,14990,14990,14990,14990,10
|
|
20240109,111400,61992060,15000,14990,15000,14990,3
|
|
20240109,111300,61947080,14990,14990,14990,14990,2
|
|
20240109,111200,61917100,15000,15000,15000,15000,118
|
|
20240109,111100,60147100,15000,15000,15000,15000,0
|
|
20240109,111000,60147100,15000,15000,15000,15000,9
|
|
20240109,110900,60012100,15000,15000,15000,15000,0
|
|
20240109,110800,60012100,15000,15000,15000,15000,0
|
|
20240109,110700,60012100,15000,15000,15000,15000,5
|
|
20240109,110600,59937100,15000,15000,15000,15000,0
|
|
20240109,110500,59937100,15000,15000,15000,15000,0
|
|
20240109,110400,59937100,15000,15000,15000,15000,100
|
|
20240109,110300,58437100,15010,15010,15010,15010,0
|
|
20240109,110200,58437100,15010,15010,15010,15010,0
|
|
20240109,110100,58437100,15010,15010,15010,15010,0
|
|
20240109,110000,58437100,15010,15010,15010,15010,10
|
|
20240109,105900,58287000,15050,15050,15050,15050,0
|
|
20240109,105800,58287000,15050,15050,15050,15050,0
|
|
20240109,105700,58287000,15050,15050,15050,15050,0
|
|
20240109,105600,58287000,15050,15050,15050,15050,0
|
|
20240109,105500,58287000,15050,15040,15050,15040,15
|
|
20240109,105400,58061320,15040,15040,15040,15040,0
|
|
20240109,105300,58061320,15040,15040,15040,15040,0
|
|
20240109,105200,58061320,15040,15040,15040,15040,0
|
|
20240109,105100,58061320,15040,15040,15040,15040,0
|
|
20240109,105000,58061320,15040,15040,15040,15040,39
|
|
20240109,104900,57474760,15040,15040,15040,15040,0
|
|
20240109,104800,57474760,15040,15040,15040,15040,0
|
|
20240109,104700,57474760,15040,15040,15040,15040,0
|
|
20240109,104600,57474760,15040,15040,15040,15040,0
|
|
20240109,104500,57474760,15040,15040,15040,15040,1
|
|
20240109,104400,57459720,15000,15000,15000,15000,0
|
|
20240109,104300,57459720,15000,15000,15000,15000,0
|
|
20240109,104200,57459720,15000,15000,15000,15000,0
|
|
20240109,104100,57459720,15000,15000,15000,15000,0
|
|
20240109,104000,57459720,15000,15000,15000,15000,0
|
|
20240109,103900,57459720,15000,15000,15000,15000,0
|
|
20240109,103800,57459720,15000,15000,15000,15000,0
|
|
20240109,103700,57459720,15000,15000,15000,15000,0
|
|
20240109,103600,57459720,15000,15000,15000,15000,0
|
|
20240109,103500,57459720,15000,15000,15000,15000,0
|
|
20240109,103400,57459720,15000,15000,15000,15000,115
|
|
20240109,103300,55734720,15000,15000,15000,15000,0
|
|
20240109,103200,55734720,15000,15000,15000,15000,0
|
|
20240109,103100,55734720,15000,15000,15000,15000,0
|
|
20240109,103000,55734720,15000,15000,15000,15000,0
|
|
20240109,102900,55734720,15000,15000,15000,15000,0
|
|
20240109,102800,55734720,15000,15000,15000,15000,0
|
|
20240109,102700,55734720,15000,15000,15000,15000,20
|
|
20240109,102600,55434720,15000,15000,15000,15000,0
|
|
20240109,102500,55434720,15000,15000,15000,15000,0
|
|
20240109,102400,55434720,15000,15000,15000,15000,0
|
|
20240109,102300,55434720,15000,15000,15000,15000,0
|
|
20240109,102200,55434720,15000,15000,15000,15000,0
|
|
20240109,102100,55434720,15000,15000,15000,15000,3
|
|
20240109,102000,55389720,15050,15050,15050,15050,30
|
|
20240109,101900,54938220,15050,15050,15050,15050,50
|
|
20240109,101800,54185720,15050,15050,15050,15050,5
|
|
20240109,101700,54110470,15060,15070,15070,15060,22
|
|
20240109,101600,53779050,15080,15080,15080,15080,51
|
|
20240109,101500,53009970,15090,15090,15090,15090,253
|
|
20240109,101400,49192200,15090,15090,15090,15090,223
|
|
20240109,101300,45827130,15100,15100,15100,15100,4
|
|
20240109,101200,45766730,15100,15100,15100,15100,0
|
|
20240109,101100,45766730,15100,15100,15100,15100,0
|
|
20240109,101000,45766730,15100,15100,15100,15100,0
|
|
20240109,100900,45766730,15100,15100,15100,15100,0
|
|
20240109,100800,45766730,15100,15100,15100,15100,0
|
|
20240109,100700,45766730,15100,15100,15100,15100,0
|
|
20240109,100600,45766730,15100,15100,15100,15100,0
|
|
20240109,100500,45766730,15100,15100,15100,15100,0
|
|
20240109,100400,45766730,15100,15100,15100,15100,0
|
|
20240109,100300,45766730,15100,15100,15100,15100,0
|
|
20240109,100200,45766730,15100,15100,15100,15100,0
|
|
20240109,100100,45766730,15100,15100,15100,15100,0
|
|
20240109,100000,45766730,15100,15100,15100,15100,1
|
|
20240109,095900,45751630,15090,15100,15100,15090,520
|
|
20240109,095800,37901500,15100,15100,15100,15100,0
|
|
20240109,095700,37901500,15100,15100,15100,15100,0
|
|
20240109,095600,37901500,15100,15100,15100,15100,0
|
|
20240109,095500,37901500,15100,15110,15110,15100,483
|
|
20240109,095400,30608170,15110,15110,15110,15110,19
|
|
20240109,095300,30321080,15110,15110,15110,15110,30
|
|
20240109,095200,29867780,15100,15100,15100,15100,0
|
|
20240109,095100,29867780,15100,15100,15100,15100,18
|
|
20240109,095000,29595980,15110,15110,15110,15110,0
|
|
20240109,094900,29595980,15110,15110,15110,15110,11
|
|
20240109,094800,29429770,15110,15110,15110,15110,0
|
|
20240109,094700,29429770,15110,15090,15110,15090,129
|
|
20240109,094600,27482810,15090,15090,15090,15090,70
|
|
20240109,094500,26426510,15090,15090,15090,15090,20
|
|
20240109,094400,26124710,15110,15110,15110,15110,0
|
|
20240109,094300,26124710,15110,15100,15110,15100,53
|
|
20240109,094200,25324310,15080,15080,15080,15080,55
|
|
20240109,094100,24494910,15080,15080,15080,15080,0
|
|
20240109,094000,24494910,15080,15080,15080,15080,0
|
|
20240109,093900,24494910,15080,15080,15080,15080,0
|
|
20240109,093800,24494910,15080,15080,15080,15080,0
|
|
20240109,093700,24494910,15080,15080,15080,15080,5
|
|
20240109,093600,24419510,15100,15100,15100,15100,1
|
|
20240109,093500,24404410,15100,15100,15100,15100,46
|
|
20240109,093400,23709810,15100,15100,15100,15100,0
|
|
20240109,093300,23709810,15100,15100,15100,15100,10
|
|
20240109,093200,23558810,15100,15090,15100,15080,51
|
|
20240109,093100,22789300,15080,15080,15100,15080,64
|
|
20240109,093000,21823200,15100,15090,15100,15090,151
|
|
20240109,092900,19543560,15090,15080,15090,15080,67
|
|
20240109,092800,18532880,15060,15050,15060,15050,132
|
|
20240109,092700,16545540,15040,15040,15040,15040,64
|
|
20240109,092600,15582980,15040,15000,15040,15000,87
|
|
20240109,092500,14277830,14980,14980,14980,14980,41
|
|
20240109,092400,13663650,14980,14970,14980,14970,6
|
|
20240109,092300,13573780,14960,14960,14960,14960,0
|
|
20240109,092200,13573780,14960,14960,14960,14960,0
|
|
20240109,092100,13573780,14960,14960,14960,14960,0
|
|
20240109,092000,13573780,14960,14960,14960,14960,0
|
|
20240109,091900,13573780,14960,14960,14960,14960,0
|
|
20240109,091800,13573780,14960,14960,14960,14960,102
|
|
20240109,091700,12047860,14960,14960,14960,14960,149
|
|
20240109,091600,9818820,14950,14950,14950,14950,0
|
|
20240109,091500,9818820,14950,14950,14950,14950,0
|
|
20240109,091400,9818820,14950,14950,14950,14950,98
|
|
20240109,091300,8353720,14950,14950,14950,14950,137
|
|
20240109,091200,6305570,14950,14950,14950,14950,63
|
|
20240109,091100,5363720,14900,14890,14900,14890,24
|
|
20240109,091000,5006140,14890,14890,14890,14890,0
|
|
20240109,090900,5006140,14890,14890,14890,14890,0
|
|
20240109,090800,5006140,14890,14890,14890,14890,0
|
|
20240109,090700,5006140,14890,14910,14910,14890,23
|
|
20240109,090600,4663240,14910,14910,14910,14910,30
|
|
20240109,090500,4215940,14910,14920,14930,14910,102
|
|
20240109,090400,2695090,14930,14930,14930,14920,8
|
|
20240109,090300,2575660,14870,14870,14870,14870,2
|
|
20240109,090200,2545920,14940,14940,14940,14940,0
|
|
20240109,090100,2545920,14940,14940,14940,14940,44
|
|
20240109,090000,1888560,14880,14880,14880,14880,67
|