579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183600,316252980,14000,14000,14000,14000,489
|
|
20240115,183500,316252980,14000,14000,14000,14000,0
|
|
20240115,183400,316252980,14000,14000,14000,14000,0
|
|
20240115,183300,316252980,14000,14000,14000,14000,0
|
|
20240115,183200,316252980,14000,14000,14000,14000,0
|
|
20240115,183100,316252980,14000,14000,14000,14000,0
|
|
20240115,183000,316252980,14000,14000,14000,14000,0
|
|
20240115,182900,316252980,14000,14000,14000,14000,0
|
|
20240115,182800,316252980,14000,14000,14000,14000,0
|
|
20240115,182700,316252980,14000,14000,14000,14000,0
|
|
20240115,182600,316252980,14000,14000,14000,14000,0
|
|
20240115,182500,316252980,14000,14000,14000,14000,0
|
|
20240115,182400,316252980,14000,14000,14000,14000,0
|
|
20240115,182300,316252980,14000,14000,14000,14000,0
|
|
20240115,182200,316252980,14000,14000,14000,14000,0
|
|
20240115,182100,316252980,14000,14000,14000,14000,0
|
|
20240115,182000,316252980,14000,14000,14000,14000,0
|
|
20240115,181900,316252980,14000,14000,14000,14000,0
|
|
20240115,181800,316252980,14000,14000,14000,14000,0
|
|
20240115,181700,316252980,14000,14000,14000,14000,0
|
|
20240115,181600,316252980,14000,14000,14000,14000,0
|
|
20240115,181500,316252980,14000,14000,14000,14000,0
|
|
20240115,181400,316252980,14000,14000,14000,14000,0
|
|
20240115,181300,316252980,14000,14000,14000,14000,0
|
|
20240115,181200,316252980,14000,14000,14000,14000,0
|
|
20240115,181100,316252980,14000,14000,14000,14000,0
|
|
20240115,181000,316252980,14000,14000,14000,14000,0
|
|
20240115,180900,316252980,14000,14000,14000,14000,0
|
|
20240115,180800,316252980,14000,14000,14000,14000,0
|
|
20240115,180700,316252980,14000,14000,14000,14000,0
|
|
20240115,180600,316252980,14000,14000,14000,14000,489
|
|
20240115,180500,316252980,14000,14000,14000,14000,0
|
|
20240115,180400,316252980,14000,14000,14000,14000,0
|
|
20240115,180300,316252980,14000,14000,14000,14000,0
|
|
20240115,180200,316252980,14000,14000,14000,14000,0
|
|
20240115,180100,316252980,14000,14000,14000,14000,0
|
|
20240115,180000,316252980,14000,14000,14000,14000,0
|
|
20240115,175900,316252980,14000,14000,14000,14000,0
|
|
20240115,175800,316252980,14000,14000,14000,14000,0
|
|
20240115,175700,316252980,14000,14000,14000,14000,0
|
|
20240115,175600,316252980,14000,14000,14000,14000,0
|
|
20240115,175500,316252980,14000,14000,14000,14000,0
|
|
20240115,175400,316252980,14000,14000,14000,14000,0
|
|
20240115,175300,316252980,14000,14000,14000,14000,0
|
|
20240115,175200,316252980,14000,14000,14000,14000,0
|
|
20240115,175100,316252980,14000,14000,14000,14000,0
|
|
20240115,175000,316252980,14000,14000,14000,14000,0
|
|
20240115,174900,316252980,14000,14000,14000,14000,0
|
|
20240115,174800,316252980,14000,14000,14000,14000,0
|
|
20240115,174700,316252980,14000,14000,14000,14000,0
|
|
20240115,174600,316252980,14000,14000,14000,14000,0
|
|
20240115,174500,316252980,14000,14000,14000,14000,0
|
|
20240115,174400,316252980,14000,14000,14000,14000,0
|
|
20240115,174300,316252980,14000,14000,14000,14000,0
|
|
20240115,174200,316252980,14000,14000,14000,14000,0
|
|
20240115,174100,316252980,14000,14000,14000,14000,0
|
|
20240115,174000,316252980,14000,14000,14000,14000,0
|
|
20240115,173900,316252980,14000,14000,14000,14000,0
|
|
20240115,173800,316252980,14000,14000,14000,14000,0
|
|
20240115,173700,316252980,14000,14000,14000,14000,0
|
|
20240115,173600,316252980,14000,14000,14000,14000,489
|
|
20240115,173500,316252980,14000,14000,14000,14000,0
|
|
20240115,173400,316252980,14000,14000,14000,14000,0
|
|
20240115,173300,316252980,14000,14000,14000,14000,0
|
|
20240115,173200,316252980,14000,14000,14000,14000,0
|
|
20240115,173100,316252980,14000,14000,14000,14000,0
|
|
20240115,173000,316252980,14000,14000,14000,14000,0
|
|
20240115,172900,316252980,14000,14000,14000,14000,0
|
|
20240115,172800,316252980,14000,14000,14000,14000,0
|
|
20240115,172700,316252980,14000,14000,14000,14000,0
|
|
20240115,172600,316252980,14000,14000,14000,14000,0
|
|
20240115,172500,316252980,14000,14000,14000,14000,0
|
|
20240115,172400,316252980,14000,14000,14000,14000,0
|
|
20240115,172300,316252980,14000,14000,14000,14000,0
|
|
20240115,172200,316252980,14000,14000,14000,14000,0
|
|
20240115,172100,316252980,14000,14000,14000,14000,0
|
|
20240115,172000,316252980,14000,14000,14000,14000,0
|
|
20240115,171900,316252980,14000,14000,14000,14000,0
|
|
20240115,171800,316252980,14000,14000,14000,14000,0
|
|
20240115,171700,316252980,14000,14000,14000,14000,0
|
|
20240115,171600,316252980,14000,14000,14000,14000,0
|
|
20240115,171500,316252980,14000,14000,14000,14000,0
|
|
20240115,171400,316252980,14000,14000,14000,14000,0
|
|
20240115,171300,316252980,14000,14000,14000,14000,0
|
|
20240115,171200,316252980,14000,14000,14000,14000,0
|
|
20240115,171100,316252980,14000,14000,14000,14000,0
|
|
20240115,171000,316252980,14000,14000,14000,14000,0
|
|
20240115,170900,316252980,14000,14000,14000,14000,0
|
|
20240115,170800,316252980,14000,14000,14000,14000,0
|
|
20240115,170700,316252980,14000,14000,14000,14000,0
|
|
20240115,170600,316252980,14000,14000,14000,14000,489
|
|
20240115,170500,316252980,14000,14000,14000,14000,0
|
|
20240115,170400,316252980,14000,14000,14000,14000,0
|
|
20240115,170300,316252980,14000,14000,14000,14000,0
|
|
20240115,170200,316252980,14000,14000,14000,14000,0
|
|
20240115,170100,316252980,14000,14000,14000,14000,0
|
|
20240115,170000,316252980,14000,14000,14000,14000,0
|
|
20240115,165900,316252980,14000,14000,14000,14000,0
|
|
20240115,165800,316252980,14000,14000,14000,14000,0
|
|
20240115,165700,316252980,14000,14000,14000,14000,0
|
|
20240115,165600,316252980,14000,14000,14000,14000,0
|
|
20240115,165500,316252980,14000,14000,14000,14000,0
|
|
20240115,165400,316252980,14000,14000,14000,14000,0
|
|
20240115,165300,316252980,14000,14000,14000,14000,0
|
|
20240115,165200,316252980,14000,14000,14000,14000,0
|
|
20240115,165100,316252980,14000,14000,14000,14000,0
|
|
20240115,165000,316252980,14000,14000,14000,14000,0
|
|
20240115,164900,316252980,14000,14000,14000,14000,0
|
|
20240115,164800,316252980,14000,14000,14000,14000,0
|
|
20240115,164700,316252980,14000,14000,14000,14000,0
|
|
20240115,164600,316252980,14000,14000,14000,14000,0
|
|
20240115,164500,316252980,14000,14000,14000,14000,0
|
|
20240115,164400,316252980,14000,14000,14000,14000,0
|
|
20240115,164300,316252980,14000,14000,14000,14000,0
|
|
20240115,164200,316252980,14000,14000,14000,14000,0
|
|
20240115,164100,316252980,14000,14000,14000,14000,0
|
|
20240115,164000,316252980,14000,14000,14000,14000,0
|
|
20240115,163900,316252980,14000,14000,14000,14000,0
|
|
20240115,163800,316252980,14000,14000,14000,14000,0
|
|
20240115,163700,316252980,14000,14000,14000,14000,0
|
|
20240115,163600,316252980,14000,14000,14000,14000,489
|
|
20240115,163500,316252980,14000,14000,14000,14000,0
|
|
20240115,163400,316252980,14000,14000,14000,14000,0
|
|
20240115,163300,316252980,14000,14000,14000,14000,0
|
|
20240115,163200,316252980,14000,14000,14000,14000,0
|
|
20240115,163100,316252980,14000,14000,14000,14000,0
|
|
20240115,163000,316252980,14000,14000,14000,14000,0
|
|
20240115,162900,316252980,14000,14000,14000,14000,0
|
|
20240115,162800,316252980,14000,14000,14000,14000,0
|
|
20240115,162700,316252980,14000,14000,14000,14000,0
|
|
20240115,162600,316252980,14000,14000,14000,14000,0
|
|
20240115,162500,316252980,14000,14000,14000,14000,0
|
|
20240115,162400,316252980,14000,14000,14000,14000,0
|
|
20240115,162300,316252980,14000,14000,14000,14000,0
|
|
20240115,162200,316252980,14000,14000,14000,14000,0
|
|
20240115,162100,316252980,14000,14000,14000,14000,0
|
|
20240115,162000,316252980,14000,14000,14000,14000,0
|
|
20240115,161900,316252980,14000,14000,14000,14000,0
|
|
20240115,161800,316252980,14000,14000,14000,14000,0
|
|
20240115,161700,316252980,14000,14000,14000,14000,0
|
|
20240115,161600,316252980,14000,14000,14000,14000,0
|
|
20240115,161500,316252980,14000,14000,14000,14000,0
|
|
20240115,161400,316252980,14000,14000,14000,14000,0
|
|
20240115,161300,316252980,14000,14000,14000,14000,0
|
|
20240115,161200,316252980,14000,14000,14000,14000,0
|
|
20240115,161100,316252980,14000,14000,14000,14000,0
|
|
20240115,161000,316252980,14000,14000,14000,14000,0
|
|
20240115,160900,316252980,14000,14000,14000,14000,0
|
|
20240115,160800,316252980,14000,14000,14000,14000,0
|
|
20240115,160700,316252980,14000,14000,14000,14000,0
|
|
20240115,160600,316252980,14000,14000,14000,14000,489
|
|
20240115,160500,316252980,14000,14000,14000,14000,0
|
|
20240115,160400,316252980,14000,14000,14000,14000,0
|
|
20240115,160300,316252980,14000,14000,14000,14000,0
|
|
20240115,160200,316252980,14000,14000,14000,14000,0
|
|
20240115,160100,316252980,14000,14000,14000,14000,0
|
|
20240115,160000,316252980,14000,14000,14000,14000,0
|
|
20240115,155900,316252980,14000,14000,14000,14000,0
|
|
20240115,155800,316252980,14000,14000,14000,14000,0
|
|
20240115,155700,316252980,14000,14000,14000,14000,0
|
|
20240115,155600,316252980,14000,14000,14000,14000,0
|
|
20240115,155500,316252980,14000,14000,14000,14000,0
|
|
20240115,155400,316252980,14000,14000,14000,14000,0
|
|
20240115,155300,316252980,14000,14000,14000,14000,0
|
|
20240115,155200,316252980,14000,14000,14000,14000,0
|
|
20240115,155100,316252980,14000,14000,14000,14000,0
|
|
20240115,155000,316252980,14000,14000,14000,14000,0
|
|
20240115,154900,316252980,14000,14000,14000,14000,0
|
|
20240115,154800,316252980,14000,14000,14000,14000,0
|
|
20240115,154700,316252980,14000,14000,14000,14000,0
|
|
20240115,154600,316252980,14000,14000,14000,14000,0
|
|
20240115,154500,316252980,14000,14000,14000,14000,0
|
|
20240115,154400,316252980,14000,14000,14000,14000,0
|
|
20240115,154300,316252980,14000,14000,14000,14000,0
|
|
20240115,154200,316252980,14000,14000,14000,14000,0
|
|
20240115,154100,316252980,14000,14000,14000,14000,0
|
|
20240115,154000,316252980,14000,14000,14000,14000,0
|
|
20240115,153900,316252980,14000,14000,14000,14000,0
|
|
20240115,153800,316252980,14000,14000,14000,14000,0
|
|
20240115,153700,316252980,14000,14000,14000,14000,0
|
|
20240115,153600,316252980,14000,14000,14000,14000,489
|
|
20240115,153500,316252980,14000,14000,14000,14000,0
|
|
20240115,153400,316252980,14000,14000,14000,14000,0
|
|
20240115,153300,316252980,14000,14000,14000,14000,0
|
|
20240115,153200,316252980,14000,14000,14000,14000,0
|
|
20240115,153100,316252980,14000,14000,14000,14000,0
|
|
20240115,153000,316252980,14000,14000,14000,14000,489
|
|
20240115,152900,309406980,14150,14150,14150,14150,0
|
|
20240115,152800,309406980,14150,14150,14150,14150,0
|
|
20240115,152700,309406980,14150,14150,14150,14150,0
|
|
20240115,152600,309406980,14150,14150,14150,14150,0
|
|
20240115,152500,309406980,14150,14150,14150,14150,0
|
|
20240115,152400,309406980,14150,14150,14150,14150,0
|
|
20240115,152300,309406980,14150,14150,14150,14150,0
|
|
20240115,152200,309406980,14150,14150,14150,14150,0
|
|
20240115,152100,309406980,14150,14150,14150,14150,0
|
|
20240115,152000,309406980,14150,14150,14150,14150,0
|
|
20240115,151900,309406980,14150,14140,14150,14140,60
|
|
20240115,151800,308558500,14130,14130,14130,14130,2
|
|
20240115,151700,308530240,14140,14120,14140,14120,511
|
|
20240115,151600,301309820,14110,14120,14130,14110,31
|
|
20240115,151500,300871880,14120,14120,14120,14120,0
|
|
20240115,151400,300871880,14120,14120,14120,14120,1
|
|
20240115,151300,300857760,14120,14120,14120,14120,0
|
|
20240115,151200,300857760,14120,14120,14120,14120,1
|
|
20240115,151100,300843640,14120,14120,14120,14120,128
|
|
20240115,151000,299036280,14130,14120,14130,14120,2
|
|
20240115,150900,299008030,14130,14120,14130,14120,25
|
|
20240115,150800,298655020,14120,14120,14120,14120,0
|
|
20240115,150700,298655020,14120,14110,14120,14110,4
|
|
20240115,150600,298598550,14110,14080,14110,14080,270
|
|
20240115,150500,294793770,14080,14080,14080,14080,0
|
|
20240115,150400,294793770,14080,14080,14080,14080,0
|
|
20240115,150300,294793770,14080,14080,14080,14080,0
|
|
20240115,150200,294793770,14080,14080,14080,14080,1
|
|
20240115,150100,294779690,14070,14070,14070,14070,0
|
|
20240115,150000,294779690,14070,14070,14070,14070,15
|
|
20240115,145900,294568640,14070,14070,14070,14070,128
|
|
20240115,145800,292767680,14080,14080,14080,14080,0
|
|
20240115,145700,292767680,14080,14080,14080,14080,0
|
|
20240115,145600,292767680,14080,14080,14080,14080,4
|
|
20240115,145500,292711360,14090,14090,14090,14090,0
|
|
20240115,145400,292711360,14090,14090,14090,14090,0
|
|
20240115,145300,292711360,14090,14090,14090,14090,1
|
|
20240115,145200,292697270,14080,14080,14080,14080,22
|
|
20240115,145100,292387510,14090,14090,14090,14090,1
|
|
20240115,145000,292373420,14090,14090,14090,14090,0
|
|
20240115,144900,292373420,14090,14080,14090,14080,11
|
|
20240115,144800,292218450,14080,14080,14080,14080,1
|
|
20240115,144700,292204370,14070,14070,14070,14070,24
|
|
20240115,144600,291866690,14070,14080,14080,14070,18
|
|
20240115,144500,291613380,14080,14060,14080,14060,148
|
|
20240115,144400,289530200,14060,14060,14060,14060,0
|
|
20240115,144300,289530200,14060,14060,14060,14060,0
|
|
20240115,144200,289530200,14060,14060,14060,14060,24
|
|
20240115,144100,289192760,14060,14060,14060,14060,0
|
|
20240115,144000,289192760,14060,14070,14070,14060,11
|
|
20240115,143900,289038090,14060,14060,14060,14060,18
|
|
20240115,143800,288785010,14070,14070,14070,14070,0
|
|
20240115,143700,288785010,14070,14070,14070,14070,0
|
|
20240115,143600,288785010,14070,14060,14070,14060,19
|
|
20240115,143500,288517860,14070,14060,14070,14060,11
|
|
20240115,143400,288363190,14060,14060,14060,14060,2
|
|
20240115,143300,288335070,14060,14060,14060,14060,19
|
|
20240115,143200,288067930,14070,14070,14070,14070,0
|
|
20240115,143100,288067930,14070,14070,14070,14070,1
|
|
20240115,143000,288053860,14070,14060,14070,14060,177
|
|
20240115,142900,285563480,14060,14050,14060,14050,68
|
|
20240115,142800,284607480,14050,14050,14050,14050,12
|
|
20240115,142700,284438880,14050,14050,14050,14050,2
|
|
20240115,142600,284410780,14040,14030,14040,14030,33
|
|
20240115,142500,283947760,14030,14030,14030,14030,20
|
|
20240115,142400,283667160,14040,14040,14040,14040,2
|
|
20240115,142300,283639080,14050,14050,14050,14040,19
|
|
20240115,142200,283372280,14040,14030,14040,14030,19
|
|
20240115,142100,283105700,14040,14040,14040,14040,7
|
|
20240115,142000,283007420,14040,14040,14040,14040,1
|
|
20240115,141900,282993380,14030,14040,14040,14030,20
|
|
20240115,141800,282712760,14040,14040,14040,14040,1
|
|
20240115,141700,282698720,14030,14030,14030,14030,0
|
|
20240115,141600,282698720,14030,14040,14040,14030,25
|
|
20240115,141500,282347900,14040,14040,14040,14040,0
|
|
20240115,141400,282347900,14040,14040,14040,14040,18
|
|
20240115,141300,282095180,14050,14050,14050,14050,2
|
|
20240115,141200,282067080,14050,14050,14050,14050,3
|
|
20240115,141100,282024930,14050,14050,14050,14040,24
|
|
20240115,141000,281687910,14050,14050,14050,14050,7
|
|
20240115,140900,281589560,14050,14050,14050,14050,6
|
|
20240115,140800,281505260,14050,14050,14050,14040,26
|
|
20240115,140700,281140150,14050,14040,14050,14040,36
|
|
20240115,140600,280634700,14030,14030,14030,14030,6
|
|
20240115,140500,280550520,14030,14030,14030,14030,18
|
|
20240115,140400,280297980,14040,14040,14040,14040,0
|
|
20240115,140300,280297980,14040,14040,14040,14040,0
|
|
20240115,140200,280297980,14040,14040,14040,14030,24
|
|
20240115,140100,279961200,14040,14020,14040,14020,8
|
|
20240115,140000,279848970,14020,14020,14020,14020,1
|
|
20240115,135900,279834950,14010,14010,14010,14010,18
|
|
20240115,135800,279582770,14010,14010,14010,14010,0
|
|
20240115,135700,279582770,14010,14020,14020,14010,810
|
|
20240115,135600,268226590,14020,14030,14030,14020,500
|
|
20240115,135500,261213850,14030,14030,14030,14030,288
|
|
20240115,135400,257173210,14030,14030,14030,14020,75
|
|
20240115,135300,256121460,14040,14040,14040,14040,0
|
|
20240115,135200,256121460,14040,14040,14040,14040,0
|
|
20240115,135100,256121460,14040,14040,14040,14040,2
|
|
20240115,135000,256093380,14040,14040,14040,14040,2
|
|
20240115,134900,256065300,14050,14040,14050,14040,4
|
|
20240115,134800,256009110,14040,14040,14040,14040,19
|
|
20240115,134700,255742350,14050,14040,14050,14040,7
|
|
20240115,134600,255644010,14020,14030,14030,14020,672
|
|
20240115,134500,246221410,14020,14030,14030,14020,21
|
|
20240115,134400,245926960,14030,14030,14030,14030,0
|
|
20240115,134300,245926960,14030,14040,14040,14020,1160
|
|
20240115,134200,229650600,14040,14020,14040,14020,405
|
|
20240115,134100,223972400,14020,14030,14030,14020,600
|
|
20240115,134000,215558060,14030,14040,14040,14030,78
|
|
20240115,133900,214463550,14040,14040,14040,14040,11
|
|
20240115,133800,214309110,14030,14030,14030,14030,0
|
|
20240115,133700,214309110,14030,14030,14030,14030,18
|
|
20240115,133600,214056570,14040,14040,14040,14040,1
|
|
20240115,133500,214042530,14040,14040,14040,14040,1
|
|
20240115,133400,214028490,14030,14030,14030,14030,18
|
|
20240115,133300,213775950,14030,14020,14030,14020,6
|
|
20240115,133200,213691820,14020,14030,14030,14010,801
|
|
20240115,133100,202464380,14040,14040,14040,14030,20
|
|
20240115,133000,202183760,14030,14030,14030,14030,0
|
|
20240115,132900,202183760,14030,14030,14030,14030,18
|
|
20240115,132800,201931220,14030,14030,14030,14030,100
|
|
20240115,132700,200528220,14030,14030,14030,14030,0
|
|
20240115,132600,200528220,14030,14020,14030,14020,25
|
|
20240115,132500,200177650,14030,14030,14030,14030,1
|
|
20240115,132400,200163620,14030,14030,14030,14030,1
|
|
20240115,132300,200149590,14060,14060,14060,14060,19
|
|
20240115,132200,199882450,14060,14060,14060,14060,0
|
|
20240115,132100,199882450,14060,14060,14060,14060,21
|
|
20240115,132000,199587190,14060,14060,14060,14060,57
|
|
20240115,131900,198785770,14100,14100,14100,14100,0
|
|
20240115,131800,198785770,14100,14080,14100,14080,135
|
|
20240115,131700,196882350,14060,14060,14060,14060,18
|
|
20240115,131600,196629270,14100,14040,14100,14040,26
|
|
20240115,131500,196263630,14020,14020,14020,14020,0
|
|
20240115,131400,196263630,14020,14020,14020,14020,18
|
|
20240115,131300,196011270,14020,14020,14020,14020,0
|
|
20240115,131200,196011270,14020,14020,14020,14020,58
|
|
20240115,131100,195198110,14020,14020,14020,14020,0
|
|
20240115,131000,195198110,14020,14020,14020,14020,0
|
|
20240115,130900,195198110,14020,14020,14020,14020,18
|
|
20240115,130800,194945750,14020,14020,14020,14020,0
|
|
20240115,130700,194945750,14020,14020,14020,14020,0
|
|
20240115,130600,194945750,14020,14020,14020,14020,18
|
|
20240115,130500,194693390,14020,14020,14020,14020,0
|
|
20240115,130400,194693390,14020,14020,14020,14020,43
|
|
20240115,130300,194090530,14010,14020,14020,14010,19
|
|
20240115,130200,193824330,14010,14010,14010,14010,0
|
|
20240115,130100,193824330,14010,14010,14010,14010,0
|
|
20240115,130000,193824330,14010,14010,14010,14010,18
|
|
20240115,125900,193572150,14010,14010,14010,14010,9
|
|
20240115,125800,193446060,14000,14000,14000,14000,18
|
|
20240115,125700,193194060,14000,14000,14000,14000,0
|
|
20240115,125600,193194060,14000,13980,14000,13980,185
|
|
20240115,125500,190604120,14000,13950,14000,13950,1018
|
|
20240115,125400,176355310,13960,13960,13960,13960,0
|
|
20240115,125300,176355310,13960,13960,13960,13960,1
|
|
20240115,125200,176341350,13950,13950,13950,13950,18
|
|
20240115,125100,176090250,13960,13960,13960,13960,1
|
|
20240115,125000,176076290,13950,13950,13950,13950,4
|
|
20240115,124900,176020490,13950,13950,13950,13950,18
|
|
20240115,124800,175769390,13950,13950,13950,13950,0
|
|
20240115,124700,175769390,13950,13950,13950,13950,0
|
|
20240115,124600,175769390,13950,13950,13950,13950,18
|
|
20240115,124500,175518290,13960,13960,13960,13960,0
|
|
20240115,124400,175518290,13960,13950,13960,13950,34
|
|
20240115,124300,175043980,13950,13950,13950,13950,100
|
|
20240115,124200,173648980,13950,13950,13950,13950,0
|
|
20240115,124100,173648980,13950,13950,13950,13950,45
|
|
20240115,124000,173021230,13950,13950,13950,13950,0
|
|
20240115,123900,173021230,13950,13950,13950,13950,24
|
|
20240115,123800,172686430,13950,13950,13950,13950,18
|
|
20240115,123700,172435330,13950,13950,13950,13950,0
|
|
20240115,123600,172435330,13950,13950,13950,13950,0
|
|
20240115,123500,172435330,13950,13950,13950,13950,18
|
|
20240115,123400,172184230,13950,13950,13950,13950,100
|
|
20240115,123300,170789230,13950,13950,13950,13950,0
|
|
20240115,123200,170789230,13950,13950,13950,13950,56
|
|
20240115,123100,170008030,13960,13960,13960,13960,4
|
|
20240115,123000,169952190,13950,13950,13950,13950,20
|
|
20240115,122900,169673190,13960,13960,13960,13960,14
|
|
20240115,122800,169477750,13970,13970,13970,13970,0
|
|
20240115,122700,169477750,13970,13960,13970,13960,19
|
|
20240115,122600,169212500,13960,13960,13960,13960,0
|
|
20240115,122500,169212500,13960,13960,13960,13960,0
|
|
20240115,122400,169212500,13960,13960,13960,13960,18
|
|
20240115,122300,168961220,13970,13970,13970,13970,0
|
|
20240115,122200,168961220,13970,13970,13970,13970,35
|
|
20240115,122100,168472270,13960,13960,13960,13960,18
|
|
20240115,122000,168220990,13960,13960,13960,13960,0
|
|
20240115,121900,168220990,13960,13960,13960,13960,0
|
|
20240115,121800,168220990,13960,13960,13960,13960,18
|
|
20240115,121700,167969710,13960,13960,13960,13960,16
|
|
20240115,121600,167746350,13960,13960,13960,13960,0
|
|
20240115,121500,167746350,13960,13960,13960,13960,18
|
|
20240115,121400,167495070,13970,13970,13970,13970,0
|
|
20240115,121300,167495070,13970,13970,13970,13970,16
|
|
20240115,121200,167271550,13970,13970,13970,13970,0
|
|
20240115,121100,167271550,13970,13970,13970,13970,9
|
|
20240115,121000,167145820,13970,13970,13970,13970,20
|
|
20240115,120900,166866420,13970,13970,13970,13970,0
|
|
20240115,120800,166866420,13970,13980,13980,13970,40
|
|
20240115,120700,166307530,13980,13980,13980,13980,31
|
|
20240115,120600,165874150,13980,13980,13980,13980,4
|
|
20240115,120500,165818230,13980,13980,13980,13980,6
|
|
20240115,120400,165734350,13960,13960,13960,13960,18
|
|
20240115,120300,165483070,13970,13970,13970,13970,0
|
|
20240115,120200,165483070,13970,13970,13970,13970,1
|
|
20240115,120100,165469100,13970,13970,13970,13970,20
|
|
20240115,120000,165189700,13980,13980,13980,13980,1
|
|
20240115,115900,165175720,13970,13970,13970,13970,3
|
|
20240115,115800,165133810,13970,13980,13980,13970,27
|
|
20240115,115700,164756610,13980,13980,13980,13980,0
|
|
20240115,115600,164756610,13980,13980,13990,13980,31
|
|
20240115,115500,164323170,13980,13980,13980,13980,3
|
|
20240115,115400,164281230,13980,13980,13980,13980,25
|
|
20240115,115300,163931730,13970,13970,13970,13970,24
|
|
20240115,115200,163596450,13970,13980,13980,13970,4
|
|
20240115,115100,163540560,13970,13970,13970,13970,2
|
|
20240115,115000,163512620,13970,13970,13970,13970,24
|
|
20240115,114900,163177340,13970,13970,13970,13970,42
|
|
20240115,114800,162590600,13970,13970,13970,13970,3
|
|
20240115,114700,162548690,13970,13970,13970,13970,24
|
|
20240115,114600,162213410,13970,13970,13970,13970,3
|
|
20240115,114500,162171500,13960,13960,13960,13960,6
|
|
20240115,114400,162087740,13960,13960,13960,13960,23
|
|
20240115,114300,161766660,13970,13960,13970,13950,459
|
|
20240115,114200,155363370,13960,13950,13960,13950,24
|
|
20240115,114100,155028510,13950,13960,13960,13950,41
|
|
20240115,114000,154456540,13960,13970,13970,13960,11
|
|
20240115,113900,154302920,13960,13960,13960,13950,26
|
|
20240115,113800,153939990,13960,13960,13960,13960,3
|
|
20240115,113700,153898110,13960,13950,13960,13950,5
|
|
20240115,113600,153828340,13950,13960,13960,13950,25
|
|
20240115,113500,153479370,13960,13960,13960,13950,145
|
|
20240115,113400,151456020,13960,13960,13960,13960,4
|
|
20240115,113300,151400180,13960,13960,13960,13960,24
|
|
20240115,113200,151065140,13960,13950,13960,13950,80
|
|
20240115,113100,149948420,13940,13940,13940,13940,0
|
|
20240115,113000,149948420,13940,13930,13940,13930,150
|
|
20240115,112900,147857880,13940,13950,13950,13940,178
|
|
20240115,112800,145376500,13950,13960,13960,13950,11
|
|
20240115,112700,145222980,13960,13960,13960,13960,19
|
|
20240115,112600,144957740,13950,13950,13950,13950,5
|
|
20240115,112500,144887990,13960,13960,13960,13960,20
|
|
20240115,112400,144608790,13960,13960,13960,13960,7
|
|
20240115,112300,144511070,13970,13970,13970,13970,17
|
|
20240115,112200,144273580,13970,13970,13970,13970,23
|
|
20240115,112100,143952270,13970,13970,13970,13970,3
|
|
20240115,112000,143910360,13970,13970,13970,13970,5
|
|
20240115,111900,143840510,13970,13970,13970,13970,25
|
|
20240115,111800,143491260,13970,13970,13970,13970,0
|
|
20240115,111700,143491260,13970,13940,13970,13940,323
|
|
20240115,111600,138980620,13920,13940,13940,13920,59
|
|
20240115,111500,138158520,13940,13940,13950,13940,18
|
|
20240115,111400,137907530,13940,13910,13940,13910,193
|
|
20240115,111300,135220910,13910,13910,13920,13900,292
|
|
20240115,111200,131158380,13910,13910,13910,13910,39
|
|
20240115,111100,130615890,13910,13910,13910,13900,55
|
|
20240115,111000,129851020,13910,13910,13910,13910,88
|
|
20240115,110900,128626940,13910,13950,13950,13900,1792
|
|
20240115,110800,103674590,13970,13950,13970,13950,19
|
|
20240115,110700,103409520,13970,13970,13970,13970,1
|
|
20240115,110600,103395550,13970,13970,13970,13970,0
|
|
20240115,110500,103395550,13970,13950,13970,13950,219
|
|
20240115,110400,100340480,13970,13970,13970,13970,2
|
|
20240115,110300,100312540,13970,13970,13970,13970,1
|
|
20240115,110200,100298570,13980,13970,13980,13970,19
|
|
20240115,110100,100033130,13980,14000,14000,13980,130
|
|
20240115,110000,98214990,14010,14000,14010,14000,168
|
|
20240115,105900,95861330,14000,14060,14060,14000,165
|
|
20240115,105800,93542510,14010,14000,14010,14000,71
|
|
20240115,105700,92547820,14010,13990,14010,13990,19
|
|
20240115,105600,92281990,14010,14010,14010,14010,0
|
|
20240115,105500,92281990,14010,14010,14010,14010,0
|
|
20240115,105400,92281990,14010,14010,14010,14010,31
|
|
20240115,105300,91847680,14000,14000,14000,14000,0
|
|
20240115,105200,91847680,14000,14000,14000,14000,0
|
|
20240115,105100,91847680,14000,14000,14000,14000,18
|
|
20240115,105000,91595680,14020,14020,14020,14020,0
|
|
20240115,104900,91595680,14020,14020,14020,14020,0
|
|
20240115,104800,91595680,14020,14040,14100,14020,21
|
|
20240115,104700,91301080,14050,14040,14060,14040,51
|
|
20240115,104600,90584690,14030,14030,14030,14030,5
|
|
20240115,104500,90514540,14020,14020,14020,14000,26
|
|
20240115,104400,90150380,14020,14020,14020,14020,5
|
|
20240115,104300,90080280,14000,14000,14000,14000,0
|
|
20240115,104200,90080280,14000,14020,14040,14000,153
|
|
20240115,104100,87932900,14040,14020,14040,14020,135
|
|
20240115,104000,86037520,13990,13990,13990,13990,18
|
|
20240115,103900,85785700,14020,14010,14020,14010,270
|
|
20240115,103800,82000450,13990,13990,13990,13990,0
|
|
20240115,103700,82000450,13990,14010,14010,13990,24
|
|
20240115,103600,81664670,14010,14010,14010,14010,0
|
|
20240115,103500,81664670,14010,14010,14010,14010,1
|
|
20240115,103400,81650660,14010,14010,14020,13990,24
|
|
20240115,103300,81314770,13990,13990,13990,13990,13
|
|
20240115,103200,81132900,13990,13990,13990,13990,2
|
|
20240115,103100,81104920,13990,13990,14000,13980,35
|
|
20240115,103000,80615420,13990,13980,13990,13980,20
|
|
20240115,102900,80335810,13980,13980,13980,13980,7
|
|
20240115,102800,80237950,13990,14010,14010,13990,395
|
|
20240115,102700,74706470,14020,14020,14020,14020,0
|
|
20240115,102600,74706470,14020,14020,14020,14020,3
|
|
20240115,102500,74664410,14040,14040,14040,14040,0
|
|
20240115,102400,74664410,14040,14030,14090,14030,5
|
|
20240115,102300,74594180,14020,14020,14020,14020,18
|
|
20240115,102200,74341820,14030,14030,14030,14030,1
|
|
20240115,102100,74327790,14020,14020,14020,14020,1
|
|
20240115,102000,74313770,14020,14020,14020,14020,23
|
|
20240115,101900,73991310,14020,14020,14020,14020,3
|
|
20240115,101800,73949250,14030,14030,14030,14030,0
|
|
20240115,101700,73949250,14030,14030,14030,14030,15
|
|
20240115,101600,73738800,14110,14050,14110,14050,4
|
|
20240115,101500,73682480,14030,14030,14030,14030,0
|
|
20240115,101400,73682480,14030,14030,14030,14030,18
|
|
20240115,101300,73429940,14030,14030,14030,14030,18
|
|
20240115,101200,73177400,14030,14030,14030,14030,3
|
|
20240115,101100,73135310,14040,14040,14040,14040,0
|
|
20240115,101000,73135310,14040,14040,14040,14040,1
|
|
20240115,100900,73121270,14040,14020,14040,14020,19
|
|
20240115,100800,72854870,14020,14020,14020,14020,0
|
|
20240115,100700,72854870,14020,14020,14020,14020,0
|
|
20240115,100600,72854870,14020,14040,14100,14020,68
|
|
20240115,100500,71897570,14110,14110,14110,14110,0
|
|
20240115,100400,71897570,14110,14090,14120,14020,1648
|
|
20240115,100300,48705950,14090,14120,14120,14090,1434
|
|
20240115,100200,28475390,14120,14120,14120,14120,0
|
|
20240115,100100,28475390,14120,14120,14120,14120,0
|
|
20240115,100000,28475390,14120,14120,14130,14120,38
|
|
20240115,095900,27938810,14130,14130,14130,14130,0
|
|
20240115,095800,27938810,14130,14130,14130,14130,0
|
|
20240115,095700,27938810,14130,14130,14130,14120,22
|
|
20240115,095600,27628140,14130,14130,14130,14130,2
|
|
20240115,095500,27599880,14120,14120,14120,14120,18
|
|
20240115,095400,27345720,14130,14130,14130,14130,0
|
|
20240115,095300,27345720,14130,14130,14130,14130,2
|
|
20240115,095200,27317460,14130,14120,14130,14120,20
|
|
20240115,095100,27035040,14130,14130,14130,14130,0
|
|
20240115,095000,27035040,14130,14130,14130,14130,1
|
|
20240115,094900,27020910,14120,14120,14120,14120,18
|
|
20240115,094800,26766750,14120,14120,14120,14120,0
|
|
20240115,094700,26766750,14120,14120,14120,14120,2
|
|
20240115,094600,26738510,14120,14120,14120,14120,25
|
|
20240115,094500,26385510,14120,14120,14120,14120,18
|
|
20240115,094400,26131350,14120,14120,14120,14120,178
|
|
20240115,094300,23617990,14130,14150,14150,14130,332
|
|
20240115,094200,18920210,14150,14150,14150,14150,0
|
|
20240115,094100,18920210,14150,14150,14150,14150,18
|
|
20240115,094000,18665510,14160,14180,14180,14160,171
|
|
20240115,093900,16244130,14160,14160,14160,14160,0
|
|
20240115,093800,16244130,14160,14150,14160,14150,36
|
|
20240115,093700,15734570,14150,14150,14150,14150,0
|
|
20240115,093600,15734570,14150,14150,14150,14150,0
|
|
20240115,093500,15734570,14150,14130,14150,14130,30
|
|
20240115,093400,15310430,14150,14150,14150,14150,0
|
|
20240115,093300,15310430,14150,14150,14150,14150,1
|
|
20240115,093200,15296280,14130,14150,14150,14130,23
|
|
20240115,093100,14971190,14130,14130,14130,14130,0
|
|
20240115,093000,14971190,14130,14130,14130,14130,0
|
|
20240115,092900,14971190,14130,14130,14130,14130,18
|
|
20240115,092800,14716850,14130,14130,14130,14130,2
|
|
20240115,092700,14688590,14150,14150,14150,14150,1
|
|
20240115,092600,14674440,14150,14150,14150,14150,0
|
|
20240115,092500,14674440,14150,14140,14160,14140,4
|
|
20240115,092400,14617840,14130,14130,14130,14130,29
|
|
20240115,092300,14208070,14130,14130,14130,14130,17
|
|
20240115,092200,13967860,14130,14120,14130,14120,28
|
|
20240115,092100,13572380,14120,14120,14120,14120,438
|
|
20240115,092000,7387820,14130,14110,14130,14110,6
|
|
20240115,091900,7303130,14110,14110,14110,14110,88
|
|
20240115,091800,6061450,14110,14120,14120,14110,19
|
|
20240115,091700,5793180,14120,14130,14130,14120,19
|
|
20240115,091600,5524800,14130,14130,14130,14130,1
|
|
20240115,091500,5510670,14130,14130,14130,14120,3
|
|
20240115,091400,5468290,14160,14160,14160,14160,3
|
|
20240115,091300,5425810,14160,14140,14160,14140,30
|
|
20240115,091200,5001230,14120,14130,14130,14120,79
|
|
20240115,091100,3885150,14130,14130,14130,14130,0
|
|
20240115,091000,3885150,14130,14150,14150,14120,21
|
|
20240115,090900,3588590,14130,14150,14150,14130,7
|
|
20240115,090800,3489580,14130,14130,14130,14130,1
|
|
20240115,090700,3475450,14120,14110,14160,14110,165
|
|
20240115,090600,1146880,14120,14120,14120,14120,1
|
|
20240115,090500,1132760,14120,14120,14120,14120,0
|
|
20240115,090400,1132760,14120,14120,14120,14120,1
|
|
20240115,090300,1118640,14160,14160,14160,14160,0
|
|
20240115,090200,1118640,14160,14160,14160,14160,0
|
|
20240115,090100,1118640,14160,14160,14160,14160,0
|
|
20240115,090000,1118640,14160,14160,14160,14160,79
|