621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,191800,235367650,12380,12380,12380,12380,1975
|
|
20240109,191700,235367650,12380,12380,12380,12380,0
|
|
20240109,191600,235367650,12380,12380,12380,12380,0
|
|
20240109,191500,235367650,12380,12380,12380,12380,0
|
|
20240109,191400,235367650,12380,12380,12380,12380,0
|
|
20240109,191300,235367650,12380,12380,12380,12380,0
|
|
20240109,191200,235367650,12380,12380,12380,12380,0
|
|
20240109,191100,235367650,12380,12380,12380,12380,0
|
|
20240109,191000,235367650,12380,12380,12380,12380,0
|
|
20240109,190900,235367650,12380,12380,12380,12380,0
|
|
20240109,190800,235367650,12380,12380,12380,12380,0
|
|
20240109,190700,235367650,12380,12380,12380,12380,0
|
|
20240109,190600,235367650,12380,12380,12380,12380,0
|
|
20240109,190500,235367650,12380,12380,12380,12380,0
|
|
20240109,190400,235367650,12380,12380,12380,12380,0
|
|
20240109,190300,235367650,12380,12380,12380,12380,0
|
|
20240109,190200,235367650,12380,12380,12380,12380,0
|
|
20240109,190100,235367650,12380,12380,12380,12380,0
|
|
20240109,190000,235367650,12380,12380,12380,12380,0
|
|
20240109,185900,235367650,12380,12380,12380,12380,0
|
|
20240109,185800,235367650,12380,12380,12380,12380,0
|
|
20240109,185700,235367650,12380,12380,12380,12380,0
|
|
20240109,185600,235367650,12380,12380,12380,12380,0
|
|
20240109,185500,235367650,12380,12380,12380,12380,0
|
|
20240109,185400,235367650,12380,12380,12380,12380,0
|
|
20240109,185300,235367650,12380,12380,12380,12380,0
|
|
20240109,185200,235367650,12380,12380,12380,12380,0
|
|
20240109,185100,235367650,12380,12380,12380,12380,0
|
|
20240109,185000,235367650,12380,12380,12380,12380,0
|
|
20240109,184900,235367650,12380,12380,12380,12380,0
|
|
20240109,184800,235367650,12380,12380,12380,12380,1975
|
|
20240109,184700,235367650,12380,12380,12380,12380,0
|
|
20240109,184600,235367650,12380,12380,12380,12380,0
|
|
20240109,184500,235367650,12380,12380,12380,12380,0
|
|
20240109,184400,235367650,12380,12380,12380,12380,0
|
|
20240109,184300,235367650,12380,12380,12380,12380,0
|
|
20240109,184200,235367650,12380,12380,12380,12380,0
|
|
20240109,184100,235367650,12380,12380,12380,12380,0
|
|
20240109,184000,235367650,12380,12380,12380,12380,0
|
|
20240109,183900,235367650,12380,12380,12380,12380,0
|
|
20240109,183800,235367650,12380,12380,12380,12380,0
|
|
20240109,183700,235367650,12380,12380,12380,12380,0
|
|
20240109,183600,235367650,12380,12380,12380,12380,0
|
|
20240109,183500,235367650,12380,12380,12380,12380,0
|
|
20240109,183400,235367650,12380,12380,12380,12380,0
|
|
20240109,183300,235367650,12380,12380,12380,12380,0
|
|
20240109,183200,235367650,12380,12380,12380,12380,0
|
|
20240109,183100,235367650,12380,12380,12380,12380,0
|
|
20240109,183000,235367650,12380,12380,12380,12380,0
|
|
20240109,182900,235367650,12380,12380,12380,12380,0
|
|
20240109,182800,235367650,12380,12380,12380,12380,0
|
|
20240109,182700,235367650,12380,12380,12380,12380,0
|
|
20240109,182600,235367650,12380,12380,12380,12380,0
|
|
20240109,182500,235367650,12380,12380,12380,12380,0
|
|
20240109,182400,235367650,12380,12380,12380,12380,0
|
|
20240109,182300,235367650,12380,12380,12380,12380,0
|
|
20240109,182200,235367650,12380,12380,12380,12380,0
|
|
20240109,182100,235367650,12380,12380,12380,12380,0
|
|
20240109,182000,235367650,12380,12380,12380,12380,0
|
|
20240109,181900,235367650,12380,12380,12380,12380,0
|
|
20240109,181800,235367650,12380,12380,12380,12380,1975
|
|
20240109,181700,235367650,12380,12380,12380,12380,0
|
|
20240109,181600,235367650,12380,12380,12380,12380,0
|
|
20240109,181500,235367650,12380,12380,12380,12380,0
|
|
20240109,181400,235367650,12380,12380,12380,12380,0
|
|
20240109,181300,235367650,12380,12380,12380,12380,0
|
|
20240109,181200,235367650,12380,12380,12380,12380,0
|
|
20240109,181100,235367650,12380,12380,12380,12380,0
|
|
20240109,181000,235367650,12380,12380,12380,12380,0
|
|
20240109,180900,235367650,12380,12380,12380,12380,0
|
|
20240109,180800,235367650,12380,12380,12380,12380,0
|
|
20240109,180700,235367650,12380,12380,12380,12380,0
|
|
20240109,180600,235367650,12380,12380,12380,12380,0
|
|
20240109,180500,235367650,12380,12380,12380,12380,0
|
|
20240109,180400,235367650,12380,12380,12380,12380,0
|
|
20240109,180300,235367650,12380,12380,12380,12380,0
|
|
20240109,180200,235367650,12380,12380,12380,12380,0
|
|
20240109,180100,235367650,12380,12380,12380,12380,0
|
|
20240109,180000,235367650,12380,12380,12380,12380,0
|
|
20240109,175900,235367650,12380,12380,12380,12380,0
|
|
20240109,175800,235367650,12380,12380,12380,12380,0
|
|
20240109,175700,235367650,12380,12380,12380,12380,0
|
|
20240109,175600,235367650,12380,12380,12380,12380,0
|
|
20240109,175500,235367650,12380,12380,12380,12380,0
|
|
20240109,175400,235367650,12380,12380,12380,12380,0
|
|
20240109,175300,235367650,12380,12380,12380,12380,0
|
|
20240109,175200,235367650,12380,12380,12380,12380,0
|
|
20240109,175100,235367650,12380,12380,12380,12380,0
|
|
20240109,175000,235367650,12380,12380,12380,12380,0
|
|
20240109,174900,235367650,12380,12380,12380,12380,0
|
|
20240109,174800,235367650,12380,12380,12380,12380,1975
|
|
20240109,174700,235367650,12380,12380,12380,12380,0
|
|
20240109,174600,235367650,12380,12380,12380,12380,0
|
|
20240109,174500,235367650,12380,12380,12380,12380,0
|
|
20240109,174400,235367650,12380,12380,12380,12380,0
|
|
20240109,174300,235367650,12380,12380,12380,12380,0
|
|
20240109,174200,235367650,12380,12380,12380,12380,0
|
|
20240109,174100,235367650,12380,12380,12380,12380,0
|
|
20240109,174000,235367650,12380,12380,12380,12380,0
|
|
20240109,173900,235367650,12380,12380,12380,12380,0
|
|
20240109,173800,235367650,12380,12380,12380,12380,0
|
|
20240109,173700,235367650,12380,12380,12380,12380,0
|
|
20240109,173600,235367650,12380,12380,12380,12380,0
|
|
20240109,173500,235367650,12380,12380,12380,12380,0
|
|
20240109,173400,235367650,12380,12380,12380,12380,0
|
|
20240109,173300,235367650,12380,12380,12380,12380,0
|
|
20240109,173200,235367650,12380,12380,12380,12380,0
|
|
20240109,173100,235367650,12380,12380,12380,12380,0
|
|
20240109,173000,235367650,12380,12380,12380,12380,0
|
|
20240109,172900,235367650,12380,12380,12380,12380,0
|
|
20240109,172800,235367650,12380,12380,12380,12380,0
|
|
20240109,172700,235367650,12380,12380,12380,12380,0
|
|
20240109,172600,235367650,12380,12380,12380,12380,0
|
|
20240109,172500,235367650,12380,12380,12380,12380,0
|
|
20240109,172400,235367650,12380,12380,12380,12380,0
|
|
20240109,172300,235367650,12380,12380,12380,12380,0
|
|
20240109,172200,235367650,12380,12380,12380,12380,0
|
|
20240109,172100,235367650,12380,12380,12380,12380,0
|
|
20240109,172000,235367650,12380,12380,12380,12380,0
|
|
20240109,171900,235367650,12380,12380,12380,12380,0
|
|
20240109,171800,235367650,12380,12380,12380,12380,1975
|
|
20240109,171700,235367650,12380,12380,12380,12380,0
|
|
20240109,171600,235367650,12380,12380,12380,12380,0
|
|
20240109,171500,235367650,12380,12380,12380,12380,0
|
|
20240109,171400,235367650,12380,12380,12380,12380,0
|
|
20240109,171300,235367650,12380,12380,12380,12380,0
|
|
20240109,171200,235367650,12380,12380,12380,12380,0
|
|
20240109,171100,235367650,12380,12380,12380,12380,0
|
|
20240109,171000,235367650,12380,12380,12380,12380,0
|
|
20240109,170900,235367650,12380,12380,12380,12380,0
|
|
20240109,170800,235367650,12380,12380,12380,12380,0
|
|
20240109,170700,235367650,12380,12380,12380,12380,0
|
|
20240109,170600,235367650,12380,12380,12380,12380,0
|
|
20240109,170500,235367650,12380,12380,12380,12380,0
|
|
20240109,170400,235367650,12380,12380,12380,12380,0
|
|
20240109,170300,235367650,12380,12380,12380,12380,0
|
|
20240109,170200,235367650,12380,12380,12380,12380,0
|
|
20240109,170100,235367650,12380,12380,12380,12380,0
|
|
20240109,170000,235367650,12380,12380,12380,12380,0
|
|
20240109,165900,235367650,12380,12380,12380,12380,0
|
|
20240109,165800,235367650,12380,12380,12380,12380,0
|
|
20240109,165700,235367650,12380,12380,12380,12380,0
|
|
20240109,165600,235367650,12380,12380,12380,12380,0
|
|
20240109,165500,235367650,12380,12380,12380,12380,0
|
|
20240109,165400,235367650,12380,12380,12380,12380,0
|
|
20240109,165300,235367650,12380,12380,12380,12380,0
|
|
20240109,165200,235367650,12380,12380,12380,12380,0
|
|
20240109,165100,235367650,12380,12380,12380,12380,0
|
|
20240109,165000,235367650,12380,12380,12380,12380,0
|
|
20240109,164900,235367650,12380,12380,12380,12380,0
|
|
20240109,164800,235367650,12380,12380,12380,12380,1975
|
|
20240109,164700,235367650,12380,12380,12380,12380,0
|
|
20240109,164600,235367650,12380,12380,12380,12380,0
|
|
20240109,164500,235367650,12380,12380,12380,12380,0
|
|
20240109,164400,235367650,12380,12380,12380,12380,0
|
|
20240109,164300,235367650,12380,12380,12380,12380,0
|
|
20240109,164200,235367650,12380,12380,12380,12380,0
|
|
20240109,164100,235367650,12380,12380,12380,12380,0
|
|
20240109,164000,235367650,12380,12380,12380,12380,0
|
|
20240109,163900,235367650,12380,12380,12380,12380,0
|
|
20240109,163800,235367650,12380,12380,12380,12380,0
|
|
20240109,163700,235367650,12380,12380,12380,12380,0
|
|
20240109,163600,235367650,12380,12380,12380,12380,0
|
|
20240109,163500,235367650,12380,12380,12380,12380,0
|
|
20240109,163400,235367650,12380,12380,12380,12380,0
|
|
20240109,163300,235367650,12380,12380,12380,12380,0
|
|
20240109,163200,235367650,12380,12380,12380,12380,0
|
|
20240109,163100,235367650,12380,12380,12380,12380,0
|
|
20240109,163000,235367650,12380,12380,12380,12380,0
|
|
20240109,162900,235367650,12380,12380,12380,12380,0
|
|
20240109,162800,235367650,12380,12380,12380,12380,0
|
|
20240109,162700,235367650,12380,12380,12380,12380,0
|
|
20240109,162600,235367650,12380,12380,12380,12380,0
|
|
20240109,162500,235367650,12380,12380,12380,12380,0
|
|
20240109,162400,235367650,12380,12380,12380,12380,0
|
|
20240109,162300,235367650,12380,12380,12380,12380,0
|
|
20240109,162200,235367650,12380,12380,12380,12380,0
|
|
20240109,162100,235367650,12380,12380,12380,12380,0
|
|
20240109,162000,235367650,12380,12380,12380,12380,0
|
|
20240109,161900,235367650,12380,12380,12380,12380,0
|
|
20240109,161800,235367650,12380,12380,12380,12380,1975
|
|
20240109,161700,235367650,12380,12380,12380,12380,0
|
|
20240109,161600,235367650,12380,12380,12380,12380,0
|
|
20240109,161500,235367650,12380,12380,12380,12380,0
|
|
20240109,161400,235367650,12380,12380,12380,12380,0
|
|
20240109,161300,235367650,12380,12380,12380,12380,0
|
|
20240109,161200,235367650,12380,12380,12380,12380,0
|
|
20240109,161100,235367650,12380,12380,12380,12380,0
|
|
20240109,161000,235367650,12380,12380,12380,12380,0
|
|
20240109,160900,235367650,12380,12380,12380,12380,0
|
|
20240109,160800,235367650,12380,12380,12380,12380,0
|
|
20240109,160700,235367650,12380,12380,12380,12380,0
|
|
20240109,160600,235367650,12380,12380,12380,12380,0
|
|
20240109,160500,235367650,12380,12380,12380,12380,0
|
|
20240109,160400,235367650,12380,12380,12380,12380,0
|
|
20240109,160300,235367650,12380,12380,12380,12380,0
|
|
20240109,160200,235367650,12380,12380,12380,12380,0
|
|
20240109,160100,235367650,12380,12380,12380,12380,0
|
|
20240109,160000,235367650,12380,12380,12380,12380,0
|
|
20240109,155900,235367650,12380,12380,12380,12380,0
|
|
20240109,155800,235367650,12380,12380,12380,12380,0
|
|
20240109,155700,235367650,12380,12380,12380,12380,0
|
|
20240109,155600,235367650,12380,12380,12380,12380,0
|
|
20240109,155500,235367650,12380,12380,12380,12380,0
|
|
20240109,155400,235367650,12380,12380,12380,12380,0
|
|
20240109,155300,235367650,12380,12380,12380,12380,0
|
|
20240109,155200,235367650,12380,12380,12380,12380,0
|
|
20240109,155100,235367650,12380,12380,12380,12380,0
|
|
20240109,155000,235367650,12380,12380,12380,12380,0
|
|
20240109,154900,235367650,12380,12380,12380,12380,0
|
|
20240109,154800,235367650,12380,12380,12380,12380,1975
|
|
20240109,154700,235367650,12380,12380,12380,12380,0
|
|
20240109,154600,235367650,12380,12380,12380,12380,0
|
|
20240109,154500,235367650,12380,12380,12380,12380,0
|
|
20240109,154400,235367650,12380,12380,12380,12380,0
|
|
20240109,154300,235367650,12380,12380,12380,12380,0
|
|
20240109,154200,235367650,12380,12380,12380,12380,0
|
|
20240109,154100,235367650,12380,12380,12380,12380,0
|
|
20240109,154000,235367650,12380,12380,12380,12380,0
|
|
20240109,153900,235367650,12380,12380,12380,12380,0
|
|
20240109,153800,235367650,12380,12380,12380,12380,0
|
|
20240109,153700,235367650,12380,12380,12380,12380,0
|
|
20240109,153600,235367650,12380,12380,12380,12380,0
|
|
20240109,153500,235367650,12380,12380,12380,12380,0
|
|
20240109,153400,235367650,12380,12380,12380,12380,0
|
|
20240109,153300,235367650,12380,12380,12380,12380,0
|
|
20240109,153200,235367650,12380,12380,12380,12380,0
|
|
20240109,153100,235367650,12380,12380,12380,12380,0
|
|
20240109,153000,235367650,12380,12380,12380,12380,1975
|
|
20240109,152900,210917150,12400,12400,12400,12400,0
|
|
20240109,152800,210917150,12400,12400,12400,12400,0
|
|
20240109,152700,210917150,12400,12400,12400,12400,0
|
|
20240109,152600,210917150,12400,12400,12400,12400,0
|
|
20240109,152500,210917150,12400,12400,12400,12400,0
|
|
20240109,152400,210917150,12400,12400,12400,12400,0
|
|
20240109,152300,210917150,12400,12400,12400,12400,0
|
|
20240109,152200,210917150,12400,12400,12400,12400,0
|
|
20240109,152100,210917150,12400,12400,12400,12400,0
|
|
20240109,152000,210917150,12400,12400,12400,12400,0
|
|
20240109,151900,210917150,12400,12400,12400,12400,0
|
|
20240109,151800,210917150,12400,12400,12400,12400,5
|
|
20240109,151700,210855150,12380,12380,12380,12380,5
|
|
20240109,151600,210793250,12400,12390,12400,12390,9
|
|
20240109,151500,210681690,12390,12410,12410,12390,17
|
|
20240109,151400,210470960,12390,12390,12390,12390,4
|
|
20240109,151300,210421400,12390,12400,12400,12390,12
|
|
20240109,151200,210272640,12390,12390,12390,12390,4
|
|
20240109,151100,210223080,12380,12400,12400,12380,211
|
|
20240109,151000,207606840,12390,12400,12400,12390,5
|
|
20240109,150900,207544880,12400,12410,12410,12400,259
|
|
20240109,150800,204330730,12400,12380,12400,12380,659
|
|
20240109,150700,196171950,12370,12400,12400,12360,715
|
|
20240109,150600,187328620,12390,12390,12390,12390,5
|
|
20240109,150500,187266670,12390,12390,12390,12390,4
|
|
20240109,150400,187217110,12390,12390,12390,12390,4
|
|
20240109,150300,187167550,12390,12390,12390,12390,4
|
|
20240109,150200,187117990,12390,12390,12390,12390,5
|
|
20240109,150100,187056040,12390,12390,12390,12390,4
|
|
20240109,150000,187006480,12390,12400,12400,12390,6
|
|
20240109,145900,186932120,12390,12380,12390,12380,12
|
|
20240109,145800,186783480,12380,12390,12390,12380,6
|
|
20240109,145700,186709190,12380,12380,12380,12380,4
|
|
20240109,145600,186659670,12380,12380,12380,12380,4
|
|
20240109,145500,186610150,12380,12380,12380,12380,4
|
|
20240109,145400,186560630,12380,12380,12380,12380,5
|
|
20240109,145300,186498730,12380,12380,12380,12380,4
|
|
20240109,145200,186449210,12380,12380,12380,12380,4
|
|
20240109,145100,186399690,12380,12380,12380,12380,4
|
|
20240109,145000,186350170,12380,12380,12380,12380,4
|
|
20240109,144900,186300650,12380,12380,12380,12380,5
|
|
20240109,144800,186238750,12380,12380,12390,12380,6
|
|
20240109,144700,186164460,12380,12380,12380,12380,4
|
|
20240109,144600,186114940,12380,12380,12380,12380,4
|
|
20240109,144500,186065420,12390,12390,12390,12390,3
|
|
20240109,144400,186028250,12390,12390,12390,12390,4
|
|
20240109,144300,185978690,12390,12390,12390,12390,4
|
|
20240109,144200,185929130,12390,12390,12390,12390,4
|
|
20240109,144100,185879570,12390,12390,12390,12390,5
|
|
20240109,144000,185817620,12390,12390,12390,12390,4
|
|
20240109,143900,185768060,12390,12400,12400,12390,5
|
|
20240109,143800,185706100,12400,12400,12400,12400,11
|
|
20240109,143700,185569700,12430,12400,12430,12400,492
|
|
20240109,143600,179459240,12470,12430,12470,12390,434
|
|
20240109,143500,174067960,12410,12410,12420,12390,280
|
|
20240109,143400,170595920,12410,12410,12410,12410,4
|
|
20240109,143300,170546280,12420,12420,12420,12420,107
|
|
20240109,143200,169217340,12420,12420,12420,12420,5
|
|
20240109,143100,169155240,12420,12420,12420,12420,4
|
|
20240109,143000,169105560,12420,12410,12460,12410,1149
|
|
20240109,142900,154817660,12420,12410,12420,12410,5
|
|
20240109,142800,154755600,12410,12410,12410,12410,10
|
|
20240109,142700,154631500,12400,12410,12410,12400,602
|
|
20240109,142600,147166590,12400,12400,12400,12400,0
|
|
20240109,142500,147166590,12400,12400,12400,12400,0
|
|
20240109,142400,147166590,12400,12400,12400,12400,0
|
|
20240109,142300,147166590,12400,12400,12400,12400,0
|
|
20240109,142200,147166590,12400,12400,12400,12400,0
|
|
20240109,142100,147166590,12400,12400,12400,12400,0
|
|
20240109,142000,147166590,12400,12400,12400,12400,0
|
|
20240109,141900,147166590,12400,12410,12410,12400,279
|
|
20240109,141800,143706390,12440,12440,12440,12440,0
|
|
20240109,141700,143706390,12440,12440,12440,12440,0
|
|
20240109,141600,143706390,12440,12440,12440,12440,0
|
|
20240109,141500,143706390,12440,12440,12440,12440,0
|
|
20240109,141400,143706390,12440,12440,12440,12440,0
|
|
20240109,141300,143706390,12440,12440,12440,12440,0
|
|
20240109,141200,143706390,12440,12440,12440,12440,0
|
|
20240109,141100,143706390,12440,12440,12440,12440,0
|
|
20240109,141000,143706390,12440,12440,12440,12440,0
|
|
20240109,140900,143706390,12440,12440,12440,12440,0
|
|
20240109,140800,143706390,12440,12440,12440,12440,0
|
|
20240109,140700,143706390,12440,12440,12440,12440,0
|
|
20240109,140600,143706390,12440,12440,12440,12440,0
|
|
20240109,140500,143706390,12440,12430,12440,12430,2
|
|
20240109,140400,143681520,12440,12390,12440,12390,797
|
|
20240109,140300,133788210,12400,12400,12400,12390,317
|
|
20240109,140200,129859140,12400,12430,12430,12400,500
|
|
20240109,140100,123658080,12430,12430,12430,12430,0
|
|
20240109,140000,123658080,12430,12430,12430,12430,0
|
|
20240109,135900,123658080,12430,12430,12430,12430,0
|
|
20240109,135800,123658080,12430,12430,12430,12430,0
|
|
20240109,135700,123658080,12430,12430,12430,12430,0
|
|
20240109,135600,123658080,12430,12430,12430,12430,0
|
|
20240109,135500,123658080,12430,12430,12430,12430,0
|
|
20240109,135400,123658080,12430,12430,12430,12430,0
|
|
20240109,135300,123658080,12430,12430,12430,12430,0
|
|
20240109,135200,123658080,12430,12430,12430,12430,0
|
|
20240109,135100,123658080,12430,12430,12430,12430,0
|
|
20240109,135000,123658080,12430,12430,12430,12430,0
|
|
20240109,134900,123658080,12430,12430,12430,12430,0
|
|
20240109,134800,123658080,12430,12430,12430,12430,1
|
|
20240109,134700,123645650,12420,12420,12420,12420,0
|
|
20240109,134600,123645650,12420,12430,12480,12400,1046
|
|
20240109,134500,110660980,12440,12440,12440,12440,0
|
|
20240109,134400,110660980,12440,12440,12440,12440,606
|
|
20240109,134300,103122340,12430,12430,12430,12430,0
|
|
20240109,134200,103122340,12430,12430,12430,12430,0
|
|
20240109,134100,103122340,12430,12430,12430,12430,0
|
|
20240109,134000,103122340,12430,12430,12430,12430,0
|
|
20240109,133900,103122340,12430,12430,12430,12430,24
|
|
20240109,133800,102824020,12440,12440,12440,12440,1
|
|
20240109,133700,102811580,12440,12440,12440,12440,13
|
|
20240109,133600,102649860,12440,12470,12470,12440,904
|
|
20240109,133500,91403470,12480,12480,12480,12480,1
|
|
20240109,133400,91390990,12470,12470,12470,12470,0
|
|
20240109,133300,91390990,12470,12470,12470,12470,0
|
|
20240109,133200,91390990,12470,12470,12470,12470,0
|
|
20240109,133100,91390990,12470,12470,12470,12470,0
|
|
20240109,133000,91390990,12470,12470,12470,12470,0
|
|
20240109,132900,91390990,12470,12470,12470,12470,0
|
|
20240109,132800,91390990,12470,12470,12470,12470,0
|
|
20240109,132700,91390990,12470,12470,12470,12470,0
|
|
20240109,132600,91390990,12470,12470,12470,12470,0
|
|
20240109,132500,91390990,12470,12470,12470,12470,0
|
|
20240109,132400,91390990,12470,12470,12470,12470,0
|
|
20240109,132300,91390990,12470,12470,12470,12470,0
|
|
20240109,132200,91390990,12470,12470,12470,12470,0
|
|
20240109,132100,91390990,12470,12470,12470,12470,0
|
|
20240109,132000,91390990,12470,12470,12470,12470,0
|
|
20240109,131900,91390990,12470,12470,12470,12470,0
|
|
20240109,131800,91390990,12470,12470,12470,12470,0
|
|
20240109,131700,91390990,12470,12470,12470,12470,0
|
|
20240109,131600,91390990,12470,12470,12470,12470,0
|
|
20240109,131500,91390990,12470,12470,12470,12470,0
|
|
20240109,131400,91390990,12470,12470,12470,12470,0
|
|
20240109,131300,91390990,12470,12470,12470,12470,0
|
|
20240109,131200,91390990,12470,12470,12470,12470,0
|
|
20240109,131100,91390990,12470,12470,12470,12470,2
|
|
20240109,131000,91366050,12490,12490,12490,12490,0
|
|
20240109,130900,91366050,12490,12490,12490,12490,1
|
|
20240109,130800,91353560,12500,12500,12500,12500,0
|
|
20240109,130700,91353560,12500,12500,12500,12500,0
|
|
20240109,130600,91353560,12500,12500,12500,12500,0
|
|
20240109,130500,91353560,12500,12500,12500,12500,0
|
|
20240109,130400,91353560,12500,12500,12500,12500,0
|
|
20240109,130300,91353560,12500,12500,12500,12500,0
|
|
20240109,130200,91353560,12500,12500,12500,12500,0
|
|
20240109,130100,91353560,12500,12500,12500,12500,0
|
|
20240109,130000,91353560,12500,12460,12500,12460,566
|
|
20240109,125900,84301060,12450,12480,12480,12450,652
|
|
20240109,125800,76176950,12480,12480,12480,12480,0
|
|
20240109,125700,76176950,12480,12480,12480,12480,100
|
|
20240109,125600,74928950,12500,12500,12500,12500,0
|
|
20240109,125500,74928950,12500,12500,12500,12500,0
|
|
20240109,125400,74928950,12500,12500,12500,12500,0
|
|
20240109,125300,74928950,12500,12500,12500,12500,0
|
|
20240109,125200,74928950,12500,12500,12500,12500,0
|
|
20240109,125100,74928950,12500,12500,12500,12500,0
|
|
20240109,125000,74928950,12500,12500,12500,12500,0
|
|
20240109,124900,74928950,12500,12500,12500,12500,0
|
|
20240109,124800,74928950,12500,12500,12500,12500,0
|
|
20240109,124700,74928950,12500,12500,12500,12500,0
|
|
20240109,124600,74928950,12500,12500,12500,12500,0
|
|
20240109,124500,74928950,12500,12500,12500,12500,1
|
|
20240109,124400,74916450,12500,12500,12500,12500,0
|
|
20240109,124300,74916450,12500,12500,12500,12500,0
|
|
20240109,124200,74916450,12500,12500,12500,12500,1
|
|
20240109,124100,74903950,12500,12500,12500,12500,0
|
|
20240109,124000,74903950,12500,12500,12500,12500,0
|
|
20240109,123900,74903950,12500,12500,12500,12500,0
|
|
20240109,123800,74903950,12500,12500,12500,12500,0
|
|
20240109,123700,74903950,12500,12500,12500,12500,2
|
|
20240109,123600,74878950,12500,12500,12500,12500,0
|
|
20240109,123500,74878950,12500,12500,12500,12500,0
|
|
20240109,123400,74878950,12500,12500,12500,12500,0
|
|
20240109,123300,74878950,12500,12500,12500,12500,0
|
|
20240109,123200,74878950,12500,12500,12500,12500,0
|
|
20240109,123100,74878950,12500,12500,12500,12500,0
|
|
20240109,123000,74878950,12500,12500,12500,12500,30
|
|
20240109,122900,74503950,12470,12470,12470,12470,0
|
|
20240109,122800,74503950,12470,12470,12470,12470,0
|
|
20240109,122700,74503950,12470,12470,12470,12470,0
|
|
20240109,122600,74503950,12470,12470,12470,12470,0
|
|
20240109,122500,74503950,12470,12470,12470,12470,0
|
|
20240109,122400,74503950,12470,12470,12470,12470,0
|
|
20240109,122300,74503950,12470,12470,12470,12470,0
|
|
20240109,122200,74503950,12470,12470,12470,12470,0
|
|
20240109,122100,74503950,12470,12470,12470,12470,0
|
|
20240109,122000,74503950,12470,12470,12470,12470,0
|
|
20240109,121900,74503950,12470,12470,12470,12470,1
|
|
20240109,121800,74491480,12460,12460,12460,12460,0
|
|
20240109,121700,74491480,12460,12460,12460,12460,0
|
|
20240109,121600,74491480,12460,12460,12460,12460,0
|
|
20240109,121500,74491480,12460,12460,12460,12460,0
|
|
20240109,121400,74491480,12460,12460,12460,12460,0
|
|
20240109,121300,74491480,12460,12460,12460,12460,0
|
|
20240109,121200,74491480,12460,12460,12500,12460,214
|
|
20240109,121100,71823940,12460,12460,12460,12460,0
|
|
20240109,121000,71823940,12460,12460,12460,12460,5
|
|
20240109,120900,71761640,12460,12460,12460,12460,0
|
|
20240109,120800,71761640,12460,12460,12460,12460,0
|
|
20240109,120700,71761640,12460,12460,12460,12460,0
|
|
20240109,120600,71761640,12460,12460,12460,12460,8
|
|
20240109,120500,71661960,12460,12460,12460,12460,0
|
|
20240109,120400,71661960,12460,12460,12460,12460,0
|
|
20240109,120300,71661960,12460,12460,12460,12460,0
|
|
20240109,120200,71661960,12460,12460,12460,12460,5
|
|
20240109,120100,71599660,12450,12450,12450,12450,0
|
|
20240109,120000,71599660,12450,12450,12450,12450,0
|
|
20240109,115900,71599660,12450,12450,12450,12450,0
|
|
20240109,115800,71599660,12450,12450,12450,12450,0
|
|
20240109,115700,71599660,12450,12450,12450,12450,0
|
|
20240109,115600,71599660,12450,12450,12450,12450,1
|
|
20240109,115500,71587210,12460,12460,12460,12460,2
|
|
20240109,115400,71562290,12470,12470,12470,12470,3
|
|
20240109,115300,71524880,12470,12470,12470,12470,1
|
|
20240109,115200,71512410,12470,12470,12470,12470,5
|
|
20240109,115100,71450060,12460,12460,12460,12460,0
|
|
20240109,115000,71450060,12460,12460,12460,12460,0
|
|
20240109,114900,71450060,12460,12460,12460,12460,0
|
|
20240109,114800,71450060,12460,12460,12460,12460,0
|
|
20240109,114700,71450060,12460,12460,12460,12460,0
|
|
20240109,114600,71450060,12460,12460,12460,12460,300
|
|
20240109,114500,67712060,12500,12500,12500,12500,0
|
|
20240109,114400,67712060,12500,12500,12500,12500,0
|
|
20240109,114300,67712060,12500,12500,12500,12500,0
|
|
20240109,114200,67712060,12500,12500,12500,12500,0
|
|
20240109,114100,67712060,12500,12500,12500,12500,0
|
|
20240109,114000,67712060,12500,12500,12500,12500,0
|
|
20240109,113900,67712060,12500,12500,12500,12500,60
|
|
20240109,113800,66962060,12500,12500,12500,12500,0
|
|
20240109,113700,66962060,12500,12500,12500,12500,41
|
|
20240109,113600,66449560,12450,12450,12450,12450,0
|
|
20240109,113500,66449560,12450,12450,12450,12450,0
|
|
20240109,113400,66449560,12450,12450,12450,12450,0
|
|
20240109,113300,66449560,12450,12450,12450,12450,0
|
|
20240109,113200,66449560,12450,12450,12450,12450,0
|
|
20240109,113100,66449560,12450,12450,12450,12450,0
|
|
20240109,113000,66449560,12450,12450,12450,12450,0
|
|
20240109,112900,66449560,12450,12450,12450,12450,0
|
|
20240109,112800,66449560,12450,12450,12450,12450,0
|
|
20240109,112700,66449560,12450,12450,12450,12450,0
|
|
20240109,112600,66449560,12450,12450,12450,12450,0
|
|
20240109,112500,66449560,12450,12450,12450,12450,0
|
|
20240109,112400,66449560,12450,12450,12450,12450,0
|
|
20240109,112300,66449560,12450,12450,12450,12450,0
|
|
20240109,112200,66449560,12450,12450,12450,12450,0
|
|
20240109,112100,66449560,12450,12450,12450,12450,0
|
|
20240109,112000,66449560,12450,12450,12450,12450,0
|
|
20240109,111900,66449560,12450,12450,12450,12450,0
|
|
20240109,111800,66449560,12450,12450,12450,12450,271
|
|
20240109,111700,63075610,12450,12450,12450,12450,0
|
|
20240109,111600,63075610,12450,12450,12450,12450,1
|
|
20240109,111500,63063160,12450,12450,12450,12450,0
|
|
20240109,111400,63063160,12450,12450,12450,12450,1
|
|
20240109,111300,63050710,12450,12450,12450,12450,0
|
|
20240109,111200,63050710,12450,12450,12450,12450,0
|
|
20240109,111100,63050710,12450,12450,12450,12450,0
|
|
20240109,111000,63050710,12450,12440,12450,12440,2
|
|
20240109,110900,63025820,12450,12450,12450,12450,0
|
|
20240109,110800,63025820,12450,12450,12450,12450,0
|
|
20240109,110700,63025820,12450,12450,12450,12450,0
|
|
20240109,110600,63025820,12450,12450,12450,12450,0
|
|
20240109,110500,63025820,12450,12450,12450,12450,0
|
|
20240109,110400,63025820,12450,12450,12450,12450,0
|
|
20240109,110300,63025820,12450,12450,12450,12450,0
|
|
20240109,110200,63025820,12450,12450,12450,12450,0
|
|
20240109,110100,63025820,12450,12450,12450,12450,1
|
|
20240109,110000,63013370,12450,12450,12450,12450,0
|
|
20240109,105900,63013370,12450,12450,12450,12450,5
|
|
20240109,105800,62951120,12450,12450,12450,12450,0
|
|
20240109,105700,62951120,12450,12450,12450,12450,0
|
|
20240109,105600,62951120,12450,12450,12450,12450,10
|
|
20240109,105500,62826620,12450,12450,12450,12450,7
|
|
20240109,105400,62739470,12450,12450,12450,12450,0
|
|
20240109,105300,62739470,12450,12450,12450,12450,0
|
|
20240109,105200,62739470,12450,12450,12450,12450,0
|
|
20240109,105100,62739470,12450,12450,12450,12450,3
|
|
20240109,105000,62702120,12440,12440,12440,12440,0
|
|
20240109,104900,62702120,12440,12440,12440,12440,0
|
|
20240109,104800,62702120,12440,12440,12440,12440,0
|
|
20240109,104700,62702120,12440,12440,12440,12440,0
|
|
20240109,104600,62702120,12440,12440,12440,12440,0
|
|
20240109,104500,62702120,12440,12440,12440,12440,0
|
|
20240109,104400,62702120,12440,12440,12440,12440,0
|
|
20240109,104300,62702120,12440,12440,12440,12440,27
|
|
20240109,104200,62366240,12460,12460,12460,12460,0
|
|
20240109,104100,62366240,12460,12460,12460,12460,32
|
|
20240109,104000,61967520,12460,12460,12460,12460,300
|
|
20240109,103900,58229520,12450,12450,12450,12450,0
|
|
20240109,103800,58229520,12450,12450,12450,12450,151
|
|
20240109,103700,56349570,12460,12460,12460,12460,30
|
|
20240109,103600,55975770,12460,12460,12460,12460,101
|
|
20240109,103500,54717310,12470,12470,12470,12470,803
|
|
20240109,103400,44703900,12460,12480,12480,12460,268
|
|
20240109,103300,41361320,12490,12490,12490,12490,0
|
|
20240109,103200,41361320,12490,12490,12490,12490,0
|
|
20240109,103100,41361320,12490,12490,12490,12490,0
|
|
20240109,103000,41361320,12490,12490,12490,12490,0
|
|
20240109,102900,41361320,12490,12490,12490,12490,0
|
|
20240109,102800,41361320,12490,12490,12490,12490,0
|
|
20240109,102700,41361320,12490,12490,12490,12490,0
|
|
20240109,102600,41361320,12490,12490,12490,12490,0
|
|
20240109,102500,41361320,12490,12490,12490,12490,0
|
|
20240109,102400,41361320,12490,12490,12490,12490,1
|
|
20240109,102300,41348830,12490,12490,12490,12490,0
|
|
20240109,102200,41348830,12490,12490,12490,12490,0
|
|
20240109,102100,41348830,12490,12490,12490,12490,0
|
|
20240109,102000,41348830,12490,12490,12490,12490,0
|
|
20240109,101900,41348830,12490,12490,12490,12490,0
|
|
20240109,101800,41348830,12490,12490,12490,12490,3
|
|
20240109,101700,41311360,12490,12490,12490,12490,0
|
|
20240109,101600,41311360,12490,12490,12490,12490,0
|
|
20240109,101500,41311360,12490,12490,12490,12490,0
|
|
20240109,101400,41311360,12490,12490,12490,12490,0
|
|
20240109,101300,41311360,12490,12490,12490,12490,0
|
|
20240109,101200,41311360,12490,12490,12490,12490,0
|
|
20240109,101100,41311360,12490,12490,12490,12490,0
|
|
20240109,101000,41311360,12490,12490,12490,12490,0
|
|
20240109,100900,41311360,12490,12490,12490,12490,0
|
|
20240109,100800,41311360,12490,12490,12490,12490,1
|
|
20240109,100700,41298870,12500,12500,12500,12500,0
|
|
20240109,100600,41298870,12500,12500,12500,12500,0
|
|
20240109,100500,41298870,12500,12500,12500,12500,0
|
|
20240109,100400,41298870,12500,12500,12500,12500,0
|
|
20240109,100300,41298870,12500,12500,12500,12500,0
|
|
20240109,100200,41298870,12500,12500,12500,12500,0
|
|
20240109,100100,41298870,12500,12500,12500,12500,640
|
|
20240109,100000,33298870,12530,12490,12530,12490,501
|
|
20240109,095900,27028860,12480,12480,12480,12480,40
|
|
20240109,095800,26529660,12480,12480,12480,12480,0
|
|
20240109,095700,26529660,12480,12480,12480,12480,0
|
|
20240109,095600,26529660,12480,12480,12480,12480,0
|
|
20240109,095500,26529660,12480,12480,12480,12480,0
|
|
20240109,095400,26529660,12480,12480,12480,12480,0
|
|
20240109,095300,26529660,12480,12480,12480,12480,0
|
|
20240109,095200,26529660,12480,12480,12480,12480,0
|
|
20240109,095100,26529660,12480,12480,12480,12480,10
|
|
20240109,095000,26404860,12480,12480,12480,12480,0
|
|
20240109,094900,26404860,12480,12480,12480,12480,0
|
|
20240109,094800,26404860,12480,12480,12480,12480,2
|
|
20240109,094700,26379900,12480,12480,12480,12480,18
|
|
20240109,094600,26155260,12490,12490,12490,12490,0
|
|
20240109,094500,26155260,12490,12490,12490,12490,0
|
|
20240109,094400,26155260,12490,12490,12490,12490,0
|
|
20240109,094300,26155260,12490,12490,12490,12490,0
|
|
20240109,094200,26155260,12490,12490,12490,12490,10
|
|
20240109,094100,26030360,12490,12490,12490,12490,0
|
|
20240109,094000,26030360,12490,12490,12490,12490,10
|
|
20240109,093900,25905460,12500,12500,12500,12500,0
|
|
20240109,093800,25905460,12500,12500,12500,12500,0
|
|
20240109,093700,25905460,12500,12500,12500,12500,0
|
|
20240109,093600,25905460,12500,12500,12500,12500,1
|
|
20240109,093500,25892960,12500,12500,12510,12500,86
|
|
20240109,093400,24817760,12500,12500,12530,12500,527
|
|
20240109,093300,18220800,12480,12480,12480,12480,0
|
|
20240109,093200,18220800,12480,12480,12480,12480,0
|
|
20240109,093100,18220800,12480,12480,12480,12480,1
|
|
20240109,093000,18208320,12480,12500,12500,12480,273
|
|
20240109,092900,14798610,12500,12500,12500,12500,0
|
|
20240109,092800,14798610,12500,12500,12500,12500,1
|
|
20240109,092700,14786110,12500,12500,12500,12500,2
|
|
20240109,092600,14761110,12490,12490,12490,12490,0
|
|
20240109,092500,14761110,12490,12490,12490,12490,0
|
|
20240109,092400,14761110,12490,12490,12490,12490,0
|
|
20240109,092300,14761110,12490,12490,12490,12490,0
|
|
20240109,092200,14761110,12490,12490,12490,12490,0
|
|
20240109,092100,14761110,12490,12490,12490,12490,0
|
|
20240109,092000,14761110,12490,12490,12490,12490,0
|
|
20240109,091900,14761110,12490,12490,12490,12490,0
|
|
20240109,091800,14761110,12490,12480,12490,12480,2
|
|
20240109,091700,14736140,12500,12500,12500,12500,0
|
|
20240109,091600,14736140,12500,12500,12500,12500,1
|
|
20240109,091500,14723640,12500,12500,12500,12500,0
|
|
20240109,091400,14723640,12500,12500,12500,12500,0
|
|
20240109,091300,14723640,12500,12490,12500,12490,14
|
|
20240109,091200,14548680,12500,12500,12500,12500,0
|
|
20240109,091100,14548680,12500,12500,12500,12500,0
|
|
20240109,091000,14548680,12500,12500,12500,12500,0
|
|
20240109,090900,14548680,12500,12500,12500,12500,0
|
|
20240109,090800,14548680,12500,12500,12500,12500,0
|
|
20240109,090700,14548680,12500,12500,12500,12500,5
|
|
20240109,090600,14486180,12500,12500,12500,12500,1
|
|
20240109,090500,14473680,12500,12500,12500,12500,0
|
|
20240109,090400,14473680,12500,12500,12500,12500,0
|
|
20240109,090300,14473680,12500,12520,12520,12500,332
|
|
20240109,090200,10320280,12530,12540,12540,12530,26
|
|
20240109,090100,9994360,12550,12600,12600,12550,541
|
|
20240109,090000,3179510,12570,12510,12580,12510,254
|