521 lines
26 KiB
CSV
521 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183800,91422590,12390,12390,12390,12390,561
|
|
20240102,183700,91422590,12390,12390,12390,12390,0
|
|
20240102,183600,91422590,12390,12390,12390,12390,0
|
|
20240102,183500,91422590,12390,12390,12390,12390,0
|
|
20240102,183400,91422590,12390,12390,12390,12390,0
|
|
20240102,183300,91422590,12390,12390,12390,12390,0
|
|
20240102,183200,91422590,12390,12390,12390,12390,0
|
|
20240102,183100,91422590,12390,12390,12390,12390,0
|
|
20240102,183000,91422590,12390,12390,12390,12390,0
|
|
20240102,182900,91422590,12390,12390,12390,12390,0
|
|
20240102,182800,91422590,12390,12390,12390,12390,0
|
|
20240102,182700,91422590,12390,12390,12390,12390,0
|
|
20240102,182600,91422590,12390,12390,12390,12390,0
|
|
20240102,182500,91422590,12390,12390,12390,12390,0
|
|
20240102,182400,91422590,12390,12390,12390,12390,0
|
|
20240102,182300,91422590,12390,12390,12390,12390,0
|
|
20240102,182200,91422590,12390,12390,12390,12390,0
|
|
20240102,182100,91422590,12390,12390,12390,12390,0
|
|
20240102,182000,91422590,12390,12390,12390,12390,0
|
|
20240102,181900,91422590,12390,12390,12390,12390,0
|
|
20240102,181800,91422590,12390,12390,12390,12390,0
|
|
20240102,181700,91422590,12390,12390,12390,12390,0
|
|
20240102,181600,91422590,12390,12390,12390,12390,0
|
|
20240102,181500,91422590,12390,12390,12390,12390,0
|
|
20240102,181400,91422590,12390,12390,12390,12390,0
|
|
20240102,181300,91422590,12390,12390,12390,12390,0
|
|
20240102,181200,91422590,12390,12390,12390,12390,0
|
|
20240102,181100,91422590,12390,12390,12390,12390,0
|
|
20240102,181000,91422590,12390,12390,12390,12390,0
|
|
20240102,180900,91422590,12390,12390,12390,12390,0
|
|
20240102,180800,91422590,12390,12390,12390,12390,561
|
|
20240102,180700,91422590,12390,12390,12390,12390,0
|
|
20240102,180600,91422590,12390,12390,12390,12390,0
|
|
20240102,180500,91422590,12390,12390,12390,12390,0
|
|
20240102,180400,91422590,12390,12390,12390,12390,0
|
|
20240102,180300,91422590,12390,12390,12390,12390,0
|
|
20240102,180200,91422590,12390,12390,12390,12390,0
|
|
20240102,180100,91422590,12390,12390,12390,12390,0
|
|
20240102,180000,91422590,12390,12390,12390,12390,0
|
|
20240102,175900,91422590,12390,12390,12390,12390,0
|
|
20240102,175800,91422590,12390,12390,12390,12390,0
|
|
20240102,175700,91422590,12390,12390,12390,12390,0
|
|
20240102,175600,91422590,12390,12390,12390,12390,0
|
|
20240102,175500,91422590,12390,12390,12390,12390,0
|
|
20240102,175400,91422590,12390,12390,12390,12390,0
|
|
20240102,175300,91422590,12390,12390,12390,12390,0
|
|
20240102,175200,91422590,12390,12390,12390,12390,0
|
|
20240102,175100,91422590,12390,12390,12390,12390,0
|
|
20240102,175000,91422590,12390,12390,12390,12390,0
|
|
20240102,174900,91422590,12390,12390,12390,12390,0
|
|
20240102,174800,91422590,12390,12390,12390,12390,0
|
|
20240102,174700,91422590,12390,12390,12390,12390,0
|
|
20240102,174600,91422590,12390,12390,12390,12390,0
|
|
20240102,174500,91422590,12390,12390,12390,12390,0
|
|
20240102,174400,91422590,12390,12390,12390,12390,0
|
|
20240102,174300,91422590,12390,12390,12390,12390,0
|
|
20240102,174200,91422590,12390,12390,12390,12390,0
|
|
20240102,174100,91422590,12390,12390,12390,12390,0
|
|
20240102,174000,91422590,12390,12390,12390,12390,0
|
|
20240102,173900,91422590,12390,12390,12390,12390,0
|
|
20240102,173800,91422590,12390,12390,12390,12390,561
|
|
20240102,173700,91422590,12390,12390,12390,12390,0
|
|
20240102,173600,91422590,12390,12390,12390,12390,0
|
|
20240102,173500,91422590,12390,12390,12390,12390,0
|
|
20240102,173400,91422590,12390,12390,12390,12390,0
|
|
20240102,173300,91422590,12390,12390,12390,12390,0
|
|
20240102,173200,91422590,12390,12390,12390,12390,0
|
|
20240102,173100,91422590,12390,12390,12390,12390,0
|
|
20240102,173000,91422590,12390,12390,12390,12390,0
|
|
20240102,172900,91422590,12390,12390,12390,12390,0
|
|
20240102,172800,91422590,12390,12390,12390,12390,0
|
|
20240102,172700,91422590,12390,12390,12390,12390,0
|
|
20240102,172600,91422590,12390,12390,12390,12390,0
|
|
20240102,172500,91422590,12390,12390,12390,12390,0
|
|
20240102,172400,91422590,12390,12390,12390,12390,0
|
|
20240102,172300,91422590,12390,12390,12390,12390,0
|
|
20240102,172200,91422590,12390,12390,12390,12390,0
|
|
20240102,172100,91422590,12390,12390,12390,12390,0
|
|
20240102,172000,91422590,12390,12390,12390,12390,0
|
|
20240102,171900,91422590,12390,12390,12390,12390,0
|
|
20240102,171800,91422590,12390,12390,12390,12390,0
|
|
20240102,171700,91422590,12390,12390,12390,12390,0
|
|
20240102,171600,91422590,12390,12390,12390,12390,0
|
|
20240102,171500,91422590,12390,12390,12390,12390,0
|
|
20240102,171400,91422590,12390,12390,12390,12390,0
|
|
20240102,171300,91422590,12390,12390,12390,12390,0
|
|
20240102,171200,91422590,12390,12390,12390,12390,0
|
|
20240102,171100,91422590,12390,12390,12390,12390,0
|
|
20240102,171000,91422590,12390,12390,12390,12390,0
|
|
20240102,170900,91422590,12390,12390,12390,12390,0
|
|
20240102,170800,91422590,12390,12390,12390,12390,561
|
|
20240102,170700,91422590,12390,12390,12390,12390,0
|
|
20240102,170600,91422590,12390,12390,12390,12390,0
|
|
20240102,170500,91422590,12390,12390,12390,12390,0
|
|
20240102,170400,91422590,12390,12390,12390,12390,0
|
|
20240102,170300,91422590,12390,12390,12390,12390,0
|
|
20240102,170200,91422590,12390,12390,12390,12390,0
|
|
20240102,170100,91422590,12390,12390,12390,12390,0
|
|
20240102,170000,91422590,12390,12390,12390,12390,0
|
|
20240102,165900,91422590,12390,12390,12390,12390,0
|
|
20240102,165800,91422590,12390,12390,12390,12390,0
|
|
20240102,165700,91422590,12390,12390,12390,12390,0
|
|
20240102,165600,91422590,12390,12390,12390,12390,0
|
|
20240102,165500,91422590,12390,12390,12390,12390,0
|
|
20240102,165400,91422590,12390,12390,12390,12390,0
|
|
20240102,165300,91422590,12390,12390,12390,12390,0
|
|
20240102,165200,91422590,12390,12390,12390,12390,0
|
|
20240102,165100,91422590,12390,12390,12390,12390,0
|
|
20240102,165000,91422590,12390,12390,12390,12390,0
|
|
20240102,164900,91422590,12390,12390,12390,12390,0
|
|
20240102,164800,91422590,12390,12390,12390,12390,0
|
|
20240102,164700,91422590,12390,12390,12390,12390,0
|
|
20240102,164600,91422590,12390,12390,12390,12390,0
|
|
20240102,164500,91422590,12390,12390,12390,12390,0
|
|
20240102,164400,91422590,12390,12390,12390,12390,0
|
|
20240102,164300,91422590,12390,12390,12390,12390,0
|
|
20240102,164200,91422590,12390,12390,12390,12390,0
|
|
20240102,164100,91422590,12390,12390,12390,12390,0
|
|
20240102,164000,91422590,12390,12390,12390,12390,0
|
|
20240102,163900,91422590,12390,12390,12390,12390,0
|
|
20240102,163800,91422590,12390,12390,12390,12390,561
|
|
20240102,163700,91422590,12390,12390,12390,12390,0
|
|
20240102,163600,91422590,12390,12390,12390,12390,0
|
|
20240102,163500,91422590,12390,12390,12390,12390,0
|
|
20240102,163400,91422590,12390,12390,12390,12390,0
|
|
20240102,163300,91422590,12390,12390,12390,12390,0
|
|
20240102,163200,91422590,12390,12390,12390,12390,0
|
|
20240102,163100,91422590,12390,12390,12390,12390,0
|
|
20240102,163000,91422590,12390,12390,12390,12390,0
|
|
20240102,162900,91422590,12390,12390,12390,12390,0
|
|
20240102,162800,91422590,12390,12390,12390,12390,0
|
|
20240102,162700,91422590,12390,12390,12390,12390,0
|
|
20240102,162600,91422590,12390,12390,12390,12390,0
|
|
20240102,162500,91422590,12390,12390,12390,12390,0
|
|
20240102,162400,91422590,12390,12390,12390,12390,0
|
|
20240102,162300,91422590,12390,12390,12390,12390,0
|
|
20240102,162200,91422590,12390,12390,12390,12390,0
|
|
20240102,162100,91422590,12390,12390,12390,12390,0
|
|
20240102,162000,91422590,12390,12390,12390,12390,0
|
|
20240102,161900,91422590,12390,12390,12390,12390,0
|
|
20240102,161800,91422590,12390,12390,12390,12390,0
|
|
20240102,161700,91422590,12390,12390,12390,12390,0
|
|
20240102,161600,91422590,12390,12390,12390,12390,0
|
|
20240102,161500,91422590,12390,12390,12390,12390,0
|
|
20240102,161400,91422590,12390,12390,12390,12390,0
|
|
20240102,161300,91422590,12390,12390,12390,12390,0
|
|
20240102,161200,91422590,12390,12390,12390,12390,0
|
|
20240102,161100,91422590,12390,12390,12390,12390,0
|
|
20240102,161000,91422590,12390,12390,12390,12390,0
|
|
20240102,160900,91422590,12390,12390,12390,12390,0
|
|
20240102,160800,91422590,12390,12390,12390,12390,561
|
|
20240102,160700,91422590,12390,12390,12390,12390,0
|
|
20240102,160600,91422590,12390,12390,12390,12390,0
|
|
20240102,160500,91422590,12390,12390,12390,12390,0
|
|
20240102,160400,91422590,12390,12390,12390,12390,0
|
|
20240102,160300,91422590,12390,12390,12390,12390,0
|
|
20240102,160200,91422590,12390,12390,12390,12390,0
|
|
20240102,160100,91422590,12390,12390,12390,12390,0
|
|
20240102,160000,91422590,12390,12390,12390,12390,0
|
|
20240102,155900,91422590,12390,12390,12390,12390,0
|
|
20240102,155800,91422590,12390,12390,12390,12390,0
|
|
20240102,155700,91422590,12390,12390,12390,12390,0
|
|
20240102,155600,91422590,12390,12390,12390,12390,0
|
|
20240102,155500,91422590,12390,12390,12390,12390,0
|
|
20240102,155400,91422590,12390,12390,12390,12390,0
|
|
20240102,155300,91422590,12390,12390,12390,12390,0
|
|
20240102,155200,91422590,12390,12390,12390,12390,0
|
|
20240102,155100,91422590,12390,12390,12390,12390,0
|
|
20240102,155000,91422590,12390,12390,12390,12390,0
|
|
20240102,154900,91422590,12390,12390,12390,12390,0
|
|
20240102,154800,91422590,12390,12390,12390,12390,0
|
|
20240102,154700,91422590,12390,12390,12390,12390,0
|
|
20240102,154600,91422590,12390,12390,12390,12390,0
|
|
20240102,154500,91422590,12390,12390,12390,12390,0
|
|
20240102,154400,91422590,12390,12390,12390,12390,0
|
|
20240102,154300,91422590,12390,12390,12390,12390,0
|
|
20240102,154200,91422590,12390,12390,12390,12390,0
|
|
20240102,154100,91422590,12390,12390,12390,12390,0
|
|
20240102,154000,91422590,12390,12390,12390,12390,0
|
|
20240102,153900,91422590,12390,12390,12390,12390,0
|
|
20240102,153800,91422590,12390,12390,12390,12390,561
|
|
20240102,153700,91422590,12390,12390,12390,12390,0
|
|
20240102,153600,91422590,12390,12390,12390,12390,0
|
|
20240102,153500,91422590,12390,12390,12390,12390,0
|
|
20240102,153400,91422590,12390,12390,12390,12390,0
|
|
20240102,153300,91422590,12390,12390,12390,12390,0
|
|
20240102,153200,91422590,12390,12390,12390,12390,0
|
|
20240102,153100,91422590,12390,12390,12390,12390,0
|
|
20240102,153000,91422590,12390,12390,12390,12390,561
|
|
20240102,152900,84471800,12360,12360,12360,12360,0
|
|
20240102,152800,84471800,12360,12360,12360,12360,0
|
|
20240102,152700,84471800,12360,12360,12360,12360,0
|
|
20240102,152600,84471800,12360,12360,12360,12360,0
|
|
20240102,152500,84471800,12360,12360,12360,12360,0
|
|
20240102,152400,84471800,12360,12360,12360,12360,0
|
|
20240102,152300,84471800,12360,12360,12360,12360,0
|
|
20240102,152200,84471800,12360,12360,12360,12360,0
|
|
20240102,152100,84471800,12360,12360,12360,12360,0
|
|
20240102,152000,84471800,12360,12360,12360,12360,0
|
|
20240102,151900,84471800,12360,12360,12360,12360,0
|
|
20240102,151800,84471800,12360,12360,12360,12360,0
|
|
20240102,151700,84471800,12360,12360,12360,12360,0
|
|
20240102,151600,84471800,12360,12360,12360,12360,0
|
|
20240102,151500,84471800,12360,12360,12360,12360,10
|
|
20240102,151400,84348200,12360,12360,12360,12360,0
|
|
20240102,151300,84348200,12360,12360,12360,12360,0
|
|
20240102,151200,84348200,12360,12360,12360,12360,10
|
|
20240102,151100,84224600,12360,12360,12360,12360,0
|
|
20240102,151000,84224600,12360,12360,12360,12360,11
|
|
20240102,150900,84088640,12360,12360,12360,12360,0
|
|
20240102,150800,84088640,12360,12360,12360,12360,8
|
|
20240102,150700,83989760,12360,12360,12360,12360,0
|
|
20240102,150600,83989760,12360,12360,12360,12360,0
|
|
20240102,150500,83989760,12360,12360,12360,12360,13
|
|
20240102,150400,83829080,12380,12380,12380,12380,0
|
|
20240102,150300,83829080,12380,12380,12380,12380,0
|
|
20240102,150200,83829080,12380,12380,12380,12380,0
|
|
20240102,150100,83829080,12380,12380,12380,12380,80
|
|
20240102,150000,82838680,12380,12380,12380,12380,0
|
|
20240102,145900,82838680,12380,12380,12380,12380,0
|
|
20240102,145800,82838680,12380,12380,12380,12380,0
|
|
20240102,145700,82838680,12380,12380,12380,12380,0
|
|
20240102,145600,82838680,12380,12380,12380,12380,0
|
|
20240102,145500,82838680,12380,12380,12380,12380,0
|
|
20240102,145400,82838680,12380,12380,12380,12380,0
|
|
20240102,145300,82838680,12380,12380,12380,12380,0
|
|
20240102,145200,82838680,12380,12380,12380,12380,0
|
|
20240102,145100,82838680,12380,12380,12380,12380,0
|
|
20240102,145000,82838680,12380,12380,12380,12380,0
|
|
20240102,144900,82838680,12380,12380,12380,12380,0
|
|
20240102,144800,82838680,12380,12380,12380,12380,0
|
|
20240102,144700,82838680,12380,12380,12380,12380,0
|
|
20240102,144600,82838680,12380,12380,12380,12380,5
|
|
20240102,144500,82776780,12370,12370,12370,12370,0
|
|
20240102,144400,82776780,12370,12370,12370,12370,1
|
|
20240102,144300,82764410,12380,12380,12380,12380,0
|
|
20240102,144200,82764410,12380,12380,12380,12380,0
|
|
20240102,144100,82764410,12380,12380,12380,12380,0
|
|
20240102,144000,82764410,12380,12380,12380,12380,1
|
|
20240102,143900,82752030,12370,12370,12370,12370,14
|
|
20240102,143800,82578850,12360,12360,12360,12360,0
|
|
20240102,143700,82578850,12360,12360,12360,12360,0
|
|
20240102,143600,82578850,12360,12360,12360,12360,0
|
|
20240102,143500,82578850,12360,12360,12360,12360,0
|
|
20240102,143400,82578850,12360,12360,12360,12360,0
|
|
20240102,143300,82578850,12360,12360,12360,12360,0
|
|
20240102,143200,82578850,12360,12360,12360,12360,0
|
|
20240102,143100,82578850,12360,12360,12360,12360,0
|
|
20240102,143000,82578850,12360,12360,12360,12360,0
|
|
20240102,142900,82578850,12360,12360,12360,12360,0
|
|
20240102,142800,82578850,12360,12360,12360,12360,0
|
|
20240102,142700,82578850,12360,12360,12360,12360,0
|
|
20240102,142600,82578850,12360,12360,12360,12360,0
|
|
20240102,142500,82578850,12360,12360,12360,12360,0
|
|
20240102,142400,82578850,12360,12360,12360,12360,0
|
|
20240102,142300,82578850,12360,12360,12360,12360,0
|
|
20240102,142200,82578850,12360,12360,12360,12360,0
|
|
20240102,142100,82578850,12360,12360,12360,12360,0
|
|
20240102,142000,82578850,12360,12360,12360,12360,0
|
|
20240102,141900,82578850,12360,12360,12360,12360,0
|
|
20240102,141800,82578850,12360,12360,12360,12360,0
|
|
20240102,141700,82578850,12360,12360,12360,12360,123
|
|
20240102,141600,81058570,12360,12360,12360,12360,1
|
|
20240102,141500,81046210,12370,12370,12370,12370,0
|
|
20240102,141400,81046210,12370,12370,12370,12370,0
|
|
20240102,141300,81046210,12370,12370,12370,12370,0
|
|
20240102,141200,81046210,12370,12370,12370,12370,0
|
|
20240102,141100,81046210,12370,12370,12370,12370,0
|
|
20240102,141000,81046210,12370,12370,12370,12370,0
|
|
20240102,140900,81046210,12370,12370,12370,12370,0
|
|
20240102,140800,81046210,12370,12370,12370,12370,0
|
|
20240102,140700,81046210,12370,12370,12370,12370,17
|
|
20240102,140600,80835920,12380,12380,12380,12380,0
|
|
20240102,140500,80835920,12380,12380,12380,12380,1
|
|
20240102,140400,80823540,12380,12360,12380,12360,58
|
|
20240102,140300,80105520,12360,12360,12360,12360,149
|
|
20240102,140200,78263880,12380,12380,12380,12380,5
|
|
20240102,140100,78201980,12360,12340,12380,12340,535
|
|
20240102,140000,71583980,12340,12340,12340,12340,11
|
|
20240102,135900,71448240,12330,12330,12330,12330,0
|
|
20240102,135800,71448240,12330,12330,12330,12330,0
|
|
20240102,135700,71448240,12330,12340,12340,12330,12
|
|
20240102,135600,71300180,12330,12340,12340,12330,23
|
|
20240102,135500,71016390,12330,12340,12340,12330,57
|
|
20240102,135400,70313080,12340,12340,12340,12340,8
|
|
20240102,135300,70214360,12340,12340,12340,12340,0
|
|
20240102,135200,70214360,12340,12340,12340,12340,0
|
|
20240102,135100,70214360,12340,12340,12340,12340,0
|
|
20240102,135000,70214360,12340,12340,12340,12340,0
|
|
20240102,134900,70214360,12340,12340,12340,12340,0
|
|
20240102,134800,70214360,12340,12340,12340,12340,10
|
|
20240102,134700,70090960,12340,12340,12340,12340,0
|
|
20240102,134600,70090960,12340,12340,12340,12340,60
|
|
20240102,134500,69350560,12330,12330,12330,12330,0
|
|
20240102,134400,69350560,12330,12330,12330,12330,0
|
|
20240102,134300,69350560,12330,12340,12340,12330,12
|
|
20240102,134200,69202500,12340,12340,12340,12340,0
|
|
20240102,134100,69202500,12340,12340,12340,12340,0
|
|
20240102,134000,69202500,12340,12340,12340,12340,1
|
|
20240102,133900,69190160,12330,12330,12330,12330,0
|
|
20240102,133800,69190160,12330,12330,12330,12330,0
|
|
20240102,133700,69190160,12330,12330,12330,12330,0
|
|
20240102,133600,69190160,12330,12330,12330,12330,0
|
|
20240102,133500,69190160,12330,12330,12330,12330,0
|
|
20240102,133400,69190160,12330,12330,12330,12330,0
|
|
20240102,133300,69190160,12330,12330,12330,12330,0
|
|
20240102,133200,69190160,12330,12330,12330,12330,0
|
|
20240102,133100,69190160,12330,12330,12330,12330,0
|
|
20240102,133000,69190160,12330,12330,12330,12330,0
|
|
20240102,132900,69190160,12330,12330,12330,12330,0
|
|
20240102,132800,69190160,12330,12330,12330,12330,0
|
|
20240102,132700,69190160,12330,12330,12330,12330,0
|
|
20240102,132600,69190160,12330,12340,12340,12330,23
|
|
20240102,132500,68906370,12330,12330,12330,12330,0
|
|
20240102,132400,68906370,12330,12330,12330,12330,0
|
|
20240102,132300,68906370,12330,12330,12330,12330,0
|
|
20240102,132200,68906370,12330,12330,12330,12330,0
|
|
20240102,132100,68906370,12330,12330,12330,12330,0
|
|
20240102,132000,68906370,12330,12330,12330,12330,0
|
|
20240102,131900,68906370,12330,12330,12330,12330,0
|
|
20240102,131800,68906370,12330,12330,12330,12330,0
|
|
20240102,131700,68906370,12330,12330,12330,12330,0
|
|
20240102,131600,68906370,12330,12330,12330,12330,0
|
|
20240102,131500,68906370,12330,12330,12330,12330,0
|
|
20240102,131400,68906370,12330,12330,12330,12330,0
|
|
20240102,131300,68906370,12330,12330,12330,12330,0
|
|
20240102,131200,68906370,12330,12330,12330,12330,0
|
|
20240102,131100,68906370,12330,12330,12330,12330,0
|
|
20240102,131000,68906370,12330,12330,12330,12330,0
|
|
20240102,130900,68906370,12330,12330,12330,12330,0
|
|
20240102,130800,68906370,12330,12330,12330,12330,0
|
|
20240102,130700,68906370,12330,12330,12330,12330,0
|
|
20240102,130600,68906370,12330,12330,12330,12330,0
|
|
20240102,130500,68906370,12330,12330,12330,12330,0
|
|
20240102,130400,68906370,12330,12330,12330,12330,0
|
|
20240102,130300,68906370,12330,12330,12330,12330,0
|
|
20240102,130200,68906370,12330,12330,12330,12330,0
|
|
20240102,130100,68906370,12330,12330,12330,12330,3
|
|
20240102,130000,68869380,12330,12330,12330,12330,17
|
|
20240102,125900,68659770,12330,12330,12330,12330,0
|
|
20240102,125800,68659770,12330,12330,12330,12330,1
|
|
20240102,125700,68647440,12330,12330,12330,12330,1
|
|
20240102,125600,68635110,12330,12330,12330,12330,13
|
|
20240102,125500,68474820,12330,12330,12330,12330,63
|
|
20240102,125400,67698030,12330,12340,12340,12330,525
|
|
20240102,125300,61220760,12340,12340,12340,12340,0
|
|
20240102,125200,61220760,12340,12340,12340,12340,0
|
|
20240102,125100,61220760,12340,12360,12360,12340,4
|
|
20240102,125000,61171340,12340,12340,12340,12340,0
|
|
20240102,124900,61171340,12340,12340,12340,12340,0
|
|
20240102,124800,61171340,12340,12340,12340,12340,961
|
|
20240102,124700,49312600,12340,12340,12340,12340,0
|
|
20240102,124600,49312600,12340,12340,12340,12340,0
|
|
20240102,124500,49312600,12340,12360,12380,12340,170
|
|
20240102,124400,47208510,12340,12340,12340,12340,0
|
|
20240102,124300,47208510,12340,12340,12340,12340,0
|
|
20240102,124200,47208510,12340,12340,12340,12340,0
|
|
20240102,124100,47208510,12340,12340,12340,12340,0
|
|
20240102,124000,47208510,12340,12340,12340,12340,0
|
|
20240102,123900,47208510,12340,12340,12340,12340,0
|
|
20240102,123800,47208510,12340,12340,12340,12340,0
|
|
20240102,123700,47208510,12340,12340,12340,12340,0
|
|
20240102,123600,47208510,12340,12340,12340,12340,0
|
|
20240102,123500,47208510,12340,12340,12340,12340,0
|
|
20240102,123400,47208510,12340,12340,12340,12340,0
|
|
20240102,123300,47208510,12340,12340,12340,12340,0
|
|
20240102,123200,47208510,12340,12340,12340,12340,0
|
|
20240102,123100,47208510,12340,12340,12340,12340,157
|
|
20240102,123000,45271130,12330,12330,12330,12330,56
|
|
20240102,122900,44580650,12330,12330,12330,12330,0
|
|
20240102,122800,44580650,12330,12330,12330,12330,0
|
|
20240102,122700,44580650,12330,12330,12330,12330,50
|
|
20240102,122600,43964150,12330,12330,12330,12330,1
|
|
20240102,122500,43951820,12330,12330,12330,12330,0
|
|
20240102,122400,43951820,12330,12330,12330,12330,0
|
|
20240102,122300,43951820,12330,12330,12330,12330,0
|
|
20240102,122200,43951820,12330,12330,12330,12330,0
|
|
20240102,122100,43951820,12330,12330,12330,12330,0
|
|
20240102,122000,43951820,12330,12330,12330,12330,0
|
|
20240102,121900,43951820,12330,12330,12330,12330,0
|
|
20240102,121800,43951820,12330,12330,12330,12330,0
|
|
20240102,121700,43951820,12330,12330,12330,12330,0
|
|
20240102,121600,43951820,12330,12330,12330,12330,0
|
|
20240102,121500,43951820,12330,12320,12330,12320,3
|
|
20240102,121400,43914850,12310,12310,12310,12310,0
|
|
20240102,121300,43914850,12310,12310,12310,12310,100
|
|
20240102,121200,42683850,12320,12320,12320,12320,0
|
|
20240102,121100,42683850,12320,12320,12320,12320,0
|
|
20240102,121000,42683850,12320,12320,12320,12320,3
|
|
20240102,120900,42646890,12320,12320,12320,12320,0
|
|
20240102,120800,42646890,12320,12320,12320,12320,0
|
|
20240102,120700,42646890,12320,12320,12320,12320,0
|
|
20240102,120600,42646890,12320,12320,12320,12320,104
|
|
20240102,120500,41365610,12310,12310,12310,12310,0
|
|
20240102,120400,41365610,12310,12310,12310,12310,0
|
|
20240102,120300,41365610,12310,12310,12310,12310,0
|
|
20240102,120200,41365610,12310,12320,12320,12310,72
|
|
20240102,120100,40478620,12320,12320,12320,12320,257
|
|
20240102,120000,37312380,12320,12320,12320,12320,17
|
|
20240102,115900,37102940,12320,12320,12320,12320,0
|
|
20240102,115800,37102940,12320,12320,12320,12320,30
|
|
20240102,115700,36733340,12320,12320,12320,12320,0
|
|
20240102,115600,36733340,12320,12330,12330,12320,119
|
|
20240102,115500,35267130,12340,12350,12350,12340,770
|
|
20240102,115400,25763440,12350,12350,12350,12350,0
|
|
20240102,115300,25763440,12350,12350,12350,12350,0
|
|
20240102,115200,25763440,12350,12350,12350,12350,0
|
|
20240102,115100,25763440,12350,12350,12350,12350,0
|
|
20240102,115000,25763440,12350,12350,12350,12350,0
|
|
20240102,114900,25763440,12350,12350,12350,12350,0
|
|
20240102,114800,25763440,12350,12350,12350,12350,0
|
|
20240102,114700,25763440,12350,12350,12350,12350,0
|
|
20240102,114600,25763440,12350,12350,12350,12350,0
|
|
20240102,114500,25763440,12350,12350,12350,12350,0
|
|
20240102,114400,25763440,12350,12350,12350,12350,0
|
|
20240102,114300,25763440,12350,12350,12350,12350,0
|
|
20240102,114200,25763440,12350,12350,12350,12350,0
|
|
20240102,114100,25763440,12350,12350,12350,12350,0
|
|
20240102,114000,25763440,12350,12350,12350,12350,0
|
|
20240102,113900,25763440,12350,12350,12350,12350,0
|
|
20240102,113800,25763440,12350,12350,12350,12350,0
|
|
20240102,113700,25763440,12350,12350,12350,12350,0
|
|
20240102,113600,25763440,12350,12350,12350,12350,0
|
|
20240102,113500,25763440,12350,12350,12350,12350,0
|
|
20240102,113400,25763440,12350,12350,12350,12350,0
|
|
20240102,113300,25763440,12350,12350,12350,12350,0
|
|
20240102,113200,25763440,12350,12350,12350,12350,5
|
|
20240102,113100,25701690,12370,12370,12370,12370,0
|
|
20240102,113000,25701690,12370,12370,12370,12370,0
|
|
20240102,112900,25701690,12370,12370,12370,12370,0
|
|
20240102,112800,25701690,12370,12370,12370,12370,0
|
|
20240102,112700,25701690,12370,12370,12370,12370,0
|
|
20240102,112600,25701690,12370,12370,12370,12370,0
|
|
20240102,112500,25701690,12370,12370,12370,12370,0
|
|
20240102,112400,25701690,12370,12370,12370,12370,0
|
|
20240102,112300,25701690,12370,12370,12370,12370,0
|
|
20240102,112200,25701690,12370,12370,12370,12370,0
|
|
20240102,112100,25701690,12370,12370,12370,12370,0
|
|
20240102,112000,25701690,12370,12370,12370,12370,0
|
|
20240102,111900,25701690,12370,12370,12370,12370,0
|
|
20240102,111800,25701690,12370,12370,12370,12370,0
|
|
20240102,111700,25701690,12370,12370,12370,12370,0
|
|
20240102,111600,25701690,12370,12370,12370,12370,0
|
|
20240102,111500,25701690,12370,12370,12370,12370,0
|
|
20240102,111400,25701690,12370,12370,12370,12370,0
|
|
20240102,111300,25701690,12370,12370,12370,12370,0
|
|
20240102,111200,25701690,12370,12370,12370,12370,0
|
|
20240102,111100,25701690,12370,12370,12370,12370,0
|
|
20240102,111000,25701690,12370,12370,12370,12370,0
|
|
20240102,110900,25701690,12370,12370,12370,12370,0
|
|
20240102,110800,25701690,12370,12370,12370,12370,0
|
|
20240102,110700,25701690,12370,12370,12370,12370,0
|
|
20240102,110600,25701690,12370,12370,12370,12370,0
|
|
20240102,110500,25701690,12370,12370,12370,12370,10
|
|
20240102,110400,25577990,12360,12360,12360,12360,0
|
|
20240102,110300,25577990,12360,12360,12360,12360,60
|
|
20240102,110200,24836390,12360,12340,12360,12340,140
|
|
20240102,110100,23106790,12340,12340,12340,12340,0
|
|
20240102,110000,23106790,12340,12360,12360,12340,2
|
|
20240102,105900,23082090,12350,12350,12350,12350,62
|
|
20240102,105800,22316390,12350,12350,12350,12350,0
|
|
20240102,105700,22316390,12350,12350,12350,12350,0
|
|
20240102,105600,22316390,12350,12350,12350,12350,0
|
|
20240102,105500,22316390,12350,12350,12350,12350,0
|
|
20240102,105400,22316390,12350,12350,12350,12350,0
|
|
20240102,105300,22316390,12350,12350,12350,12350,52
|
|
20240102,105200,21674190,12350,12350,12350,12350,0
|
|
20240102,105100,21674190,12350,12350,12350,12350,0
|
|
20240102,105000,21674190,12350,12350,12350,12350,3
|
|
20240102,104900,21637140,12380,12380,12380,12380,0
|
|
20240102,104800,21637140,12380,12380,12380,12380,0
|
|
20240102,104700,21637140,12380,12380,12380,12380,0
|
|
20240102,104600,21637140,12380,12380,12380,12380,0
|
|
20240102,104500,21637140,12380,12380,12380,12380,0
|
|
20240102,104400,21637140,12380,12380,12380,12380,0
|
|
20240102,104300,21637140,12380,12380,12380,12380,0
|
|
20240102,104200,21637140,12380,12380,12380,12380,0
|
|
20240102,104100,21637140,12380,12380,12380,12380,0
|
|
20240102,104000,21637140,12380,12370,12380,12370,3
|
|
20240102,103900,21600010,12380,12380,12380,12380,0
|
|
20240102,103800,21600010,12380,12380,12380,12380,0
|
|
20240102,103700,21600010,12380,12380,12380,12380,0
|
|
20240102,103600,21600010,12380,12380,12380,12380,0
|
|
20240102,103500,21600010,12380,12380,12380,12380,0
|
|
20240102,103400,21600010,12380,12380,12380,12380,0
|
|
20240102,103300,21600010,12380,12380,12380,12380,0
|
|
20240102,103200,21600010,12380,12380,12380,12380,0
|
|
20240102,103100,21600010,12380,12380,12380,12380,0
|
|
20240102,103000,21600010,12380,12380,12380,12380,0
|
|
20240102,102900,21600010,12380,12380,12380,12380,0
|
|
20240102,102800,21600010,12380,12380,12380,12380,0
|
|
20240102,102700,21600010,12380,12380,12380,12380,20
|
|
20240102,102600,21352410,12360,12360,12360,12360,0
|
|
20240102,102500,21352410,12360,12360,12360,12360,0
|
|
20240102,102400,21352410,12360,12360,12360,12360,0
|
|
20240102,102300,21352410,12360,12360,12360,12360,17
|
|
20240102,102200,21142290,12380,12380,12380,12380,0
|
|
20240102,102100,21142290,12380,12360,12380,12360,10
|
|
20240102,102000,21018610,12380,12390,12390,12380,156
|
|
20240102,101900,19085920,12390,12390,12390,12390,0
|
|
20240102,101800,19085920,12390,12390,12390,12390,0
|
|
20240102,101700,19085920,12390,12390,12390,12390,0
|
|
20240102,101600,19085920,12390,12380,12390,12360,157
|
|
20240102,101500,17140870,12350,12350,12350,12350,35
|
|
20240102,101400,16708620,12340,12340,12340,12340,0
|
|
20240102,101300,16708620,12340,12340,12340,12340,0
|
|
20240102,101200,16708620,12340,12340,12340,12340,0
|
|
20240102,101100,16708620,12340,12340,12340,12340,0
|
|
20240102,101000,16708620,12340,12350,12350,12340,47
|
|
20240102,100900,16128230,12340,12340,12340,12340,113
|
|
20240102,100800,14733810,12340,12340,12340,12340,435
|
|
20240102,100700,9365910,12340,12340,12340,12340,510
|
|
20240102,100600,3072510,12380,12380,12380,12380,0
|
|
20240102,100500,3072510,12380,12380,12380,12380,18
|
|
20240102,100400,2849670,12380,12380,12380,12380,0
|
|
20240102,100300,2849670,12380,12380,12380,12380,0
|
|
20240102,100200,2849670,12380,12380,12380,12380,0
|
|
20240102,100100,2849670,12380,12380,12380,12380,0
|
|
20240102,100000,2849670,12380,12390,12390,12380,230
|