545 lines
27 KiB
CSV
545 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190200,6316820,15870,15870,15870,15870,18
|
|
20240102,190100,6316820,15870,15870,15870,15870,0
|
|
20240102,190000,6316820,15870,15870,15870,15870,0
|
|
20240102,185900,6316820,15870,15870,15870,15870,0
|
|
20240102,185800,6316820,15870,15870,15870,15870,0
|
|
20240102,185700,6316820,15870,15870,15870,15870,0
|
|
20240102,185600,6316820,15870,15870,15870,15870,0
|
|
20240102,185500,6316820,15870,15870,15870,15870,0
|
|
20240102,185400,6316820,15870,15870,15870,15870,0
|
|
20240102,185300,6316820,15870,15870,15870,15870,0
|
|
20240102,185200,6316820,15870,15870,15870,15870,0
|
|
20240102,185100,6316820,15870,15870,15870,15870,0
|
|
20240102,185000,6316820,15870,15870,15870,15870,0
|
|
20240102,184900,6316820,15870,15870,15870,15870,0
|
|
20240102,184800,6316820,15870,15870,15870,15870,0
|
|
20240102,184700,6316820,15870,15870,15870,15870,0
|
|
20240102,184600,6316820,15870,15870,15870,15870,0
|
|
20240102,184500,6316820,15870,15870,15870,15870,0
|
|
20240102,184400,6316820,15870,15870,15870,15870,0
|
|
20240102,184300,6316820,15870,15870,15870,15870,0
|
|
20240102,184200,6316820,15870,15870,15870,15870,0
|
|
20240102,184100,6316820,15870,15870,15870,15870,0
|
|
20240102,184000,6316820,15870,15870,15870,15870,0
|
|
20240102,183900,6316820,15870,15870,15870,15870,0
|
|
20240102,183800,6316820,15870,15870,15870,15870,0
|
|
20240102,183700,6316820,15870,15870,15870,15870,0
|
|
20240102,183600,6316820,15870,15870,15870,15870,0
|
|
20240102,183500,6316820,15870,15870,15870,15870,0
|
|
20240102,183400,6316820,15870,15870,15870,15870,0
|
|
20240102,183300,6316820,15870,15870,15870,15870,0
|
|
20240102,183200,6316820,15870,15870,15870,15870,18
|
|
20240102,183100,6316820,15870,15870,15870,15870,0
|
|
20240102,183000,6316820,15870,15870,15870,15870,0
|
|
20240102,182900,6316820,15870,15870,15870,15870,0
|
|
20240102,182800,6316820,15870,15870,15870,15870,0
|
|
20240102,182700,6316820,15870,15870,15870,15870,0
|
|
20240102,182600,6316820,15870,15870,15870,15870,0
|
|
20240102,182500,6316820,15870,15870,15870,15870,0
|
|
20240102,182400,6316820,15870,15870,15870,15870,0
|
|
20240102,182300,6316820,15870,15870,15870,15870,0
|
|
20240102,182200,6316820,15870,15870,15870,15870,0
|
|
20240102,182100,6316820,15870,15870,15870,15870,0
|
|
20240102,182000,6316820,15870,15870,15870,15870,0
|
|
20240102,181900,6316820,15870,15870,15870,15870,0
|
|
20240102,181800,6316820,15870,15870,15870,15870,0
|
|
20240102,181700,6316820,15870,15870,15870,15870,0
|
|
20240102,181600,6316820,15870,15870,15870,15870,0
|
|
20240102,181500,6316820,15870,15870,15870,15870,0
|
|
20240102,181400,6316820,15870,15870,15870,15870,0
|
|
20240102,181300,6316820,15870,15870,15870,15870,0
|
|
20240102,181200,6316820,15870,15870,15870,15870,0
|
|
20240102,181100,6316820,15870,15870,15870,15870,0
|
|
20240102,181000,6316820,15870,15870,15870,15870,0
|
|
20240102,180900,6316820,15870,15870,15870,15870,0
|
|
20240102,180800,6316820,15870,15870,15870,15870,0
|
|
20240102,180700,6316820,15870,15870,15870,15870,0
|
|
20240102,180600,6316820,15870,15870,15870,15870,0
|
|
20240102,180500,6316820,15870,15870,15870,15870,0
|
|
20240102,180400,6316820,15870,15870,15870,15870,0
|
|
20240102,180300,6316820,15870,15870,15870,15870,0
|
|
20240102,180200,6316820,15870,15870,15870,15870,18
|
|
20240102,180100,6316820,15870,15870,15870,15870,0
|
|
20240102,180000,6316820,15870,15870,15870,15870,0
|
|
20240102,175900,6316820,15870,15870,15870,15870,0
|
|
20240102,175800,6316820,15870,15870,15870,15870,0
|
|
20240102,175700,6316820,15870,15870,15870,15870,0
|
|
20240102,175600,6316820,15870,15870,15870,15870,0
|
|
20240102,175500,6316820,15870,15870,15870,15870,0
|
|
20240102,175400,6316820,15870,15870,15870,15870,0
|
|
20240102,175300,6316820,15870,15870,15870,15870,0
|
|
20240102,175200,6316820,15870,15870,15870,15870,0
|
|
20240102,175100,6316820,15870,15870,15870,15870,0
|
|
20240102,175000,6316820,15870,15870,15870,15870,0
|
|
20240102,174900,6316820,15870,15870,15870,15870,0
|
|
20240102,174800,6316820,15870,15870,15870,15870,0
|
|
20240102,174700,6316820,15870,15870,15870,15870,0
|
|
20240102,174600,6316820,15870,15870,15870,15870,0
|
|
20240102,174500,6316820,15870,15870,15870,15870,0
|
|
20240102,174400,6316820,15870,15870,15870,15870,0
|
|
20240102,174300,6316820,15870,15870,15870,15870,0
|
|
20240102,174200,6316820,15870,15870,15870,15870,0
|
|
20240102,174100,6316820,15870,15870,15870,15870,0
|
|
20240102,174000,6316820,15870,15870,15870,15870,0
|
|
20240102,173900,6316820,15870,15870,15870,15870,0
|
|
20240102,173800,6316820,15870,15870,15870,15870,0
|
|
20240102,173700,6316820,15870,15870,15870,15870,0
|
|
20240102,173600,6316820,15870,15870,15870,15870,0
|
|
20240102,173500,6316820,15870,15870,15870,15870,0
|
|
20240102,173400,6316820,15870,15870,15870,15870,0
|
|
20240102,173300,6316820,15870,15870,15870,15870,0
|
|
20240102,173200,6316820,15870,15870,15870,15870,18
|
|
20240102,173100,6316820,15870,15870,15870,15870,0
|
|
20240102,173000,6316820,15870,15870,15870,15870,0
|
|
20240102,172900,6316820,15870,15870,15870,15870,0
|
|
20240102,172800,6316820,15870,15870,15870,15870,0
|
|
20240102,172700,6316820,15870,15870,15870,15870,0
|
|
20240102,172600,6316820,15870,15870,15870,15870,0
|
|
20240102,172500,6316820,15870,15870,15870,15870,0
|
|
20240102,172400,6316820,15870,15870,15870,15870,0
|
|
20240102,172300,6316820,15870,15870,15870,15870,0
|
|
20240102,172200,6316820,15870,15870,15870,15870,0
|
|
20240102,172100,6316820,15870,15870,15870,15870,0
|
|
20240102,172000,6316820,15870,15870,15870,15870,0
|
|
20240102,171900,6316820,15870,15870,15870,15870,0
|
|
20240102,171800,6316820,15870,15870,15870,15870,0
|
|
20240102,171700,6316820,15870,15870,15870,15870,0
|
|
20240102,171600,6316820,15870,15870,15870,15870,0
|
|
20240102,171500,6316820,15870,15870,15870,15870,0
|
|
20240102,171400,6316820,15870,15870,15870,15870,0
|
|
20240102,171300,6316820,15870,15870,15870,15870,0
|
|
20240102,171200,6316820,15870,15870,15870,15870,0
|
|
20240102,171100,6316820,15870,15870,15870,15870,0
|
|
20240102,171000,6316820,15870,15870,15870,15870,0
|
|
20240102,170900,6316820,15870,15870,15870,15870,0
|
|
20240102,170800,6316820,15870,15870,15870,15870,0
|
|
20240102,170700,6316820,15870,15870,15870,15870,0
|
|
20240102,170600,6316820,15870,15870,15870,15870,0
|
|
20240102,170500,6316820,15870,15870,15870,15870,0
|
|
20240102,170400,6316820,15870,15870,15870,15870,0
|
|
20240102,170300,6316820,15870,15870,15870,15870,0
|
|
20240102,170200,6316820,15870,15870,15870,15870,18
|
|
20240102,170100,6316820,15870,15870,15870,15870,0
|
|
20240102,170000,6316820,15870,15870,15870,15870,0
|
|
20240102,165900,6316820,15870,15870,15870,15870,0
|
|
20240102,165800,6316820,15870,15870,15870,15870,0
|
|
20240102,165700,6316820,15870,15870,15870,15870,0
|
|
20240102,165600,6316820,15870,15870,15870,15870,0
|
|
20240102,165500,6316820,15870,15870,15870,15870,0
|
|
20240102,165400,6316820,15870,15870,15870,15870,0
|
|
20240102,165300,6316820,15870,15870,15870,15870,0
|
|
20240102,165200,6316820,15870,15870,15870,15870,0
|
|
20240102,165100,6316820,15870,15870,15870,15870,0
|
|
20240102,165000,6316820,15870,15870,15870,15870,0
|
|
20240102,164900,6316820,15870,15870,15870,15870,0
|
|
20240102,164800,6316820,15870,15870,15870,15870,0
|
|
20240102,164700,6316820,15870,15870,15870,15870,0
|
|
20240102,164600,6316820,15870,15870,15870,15870,0
|
|
20240102,164500,6316820,15870,15870,15870,15870,0
|
|
20240102,164400,6316820,15870,15870,15870,15870,0
|
|
20240102,164300,6316820,15870,15870,15870,15870,0
|
|
20240102,164200,6316820,15870,15870,15870,15870,0
|
|
20240102,164100,6316820,15870,15870,15870,15870,0
|
|
20240102,164000,6316820,15870,15870,15870,15870,0
|
|
20240102,163900,6316820,15870,15870,15870,15870,0
|
|
20240102,163800,6316820,15870,15870,15870,15870,0
|
|
20240102,163700,6316820,15870,15870,15870,15870,0
|
|
20240102,163600,6316820,15870,15870,15870,15870,0
|
|
20240102,163500,6316820,15870,15870,15870,15870,0
|
|
20240102,163400,6316820,15870,15870,15870,15870,0
|
|
20240102,163300,6316820,15870,15870,15870,15870,0
|
|
20240102,163200,6316820,15870,15870,15870,15870,18
|
|
20240102,163100,6316820,15870,15870,15870,15870,0
|
|
20240102,163000,6316820,15870,15870,15870,15870,0
|
|
20240102,162900,6316820,15870,15870,15870,15870,0
|
|
20240102,162800,6316820,15870,15870,15870,15870,0
|
|
20240102,162700,6316820,15870,15870,15870,15870,0
|
|
20240102,162600,6316820,15870,15870,15870,15870,0
|
|
20240102,162500,6316820,15870,15870,15870,15870,0
|
|
20240102,162400,6316820,15870,15870,15870,15870,0
|
|
20240102,162300,6316820,15870,15870,15870,15870,0
|
|
20240102,162200,6316820,15870,15870,15870,15870,0
|
|
20240102,162100,6316820,15870,15870,15870,15870,0
|
|
20240102,162000,6316820,15870,15870,15870,15870,0
|
|
20240102,161900,6316820,15870,15870,15870,15870,0
|
|
20240102,161800,6316820,15870,15870,15870,15870,0
|
|
20240102,161700,6316820,15870,15870,15870,15870,0
|
|
20240102,161600,6316820,15870,15870,15870,15870,0
|
|
20240102,161500,6316820,15870,15870,15870,15870,0
|
|
20240102,161400,6316820,15870,15870,15870,15870,0
|
|
20240102,161300,6316820,15870,15870,15870,15870,0
|
|
20240102,161200,6316820,15870,15870,15870,15870,0
|
|
20240102,161100,6316820,15870,15870,15870,15870,0
|
|
20240102,161000,6316820,15870,15870,15870,15870,0
|
|
20240102,160900,6316820,15870,15870,15870,15870,0
|
|
20240102,160800,6316820,15870,15870,15870,15870,0
|
|
20240102,160700,6316820,15870,15870,15870,15870,0
|
|
20240102,160600,6316820,15870,15870,15870,15870,0
|
|
20240102,160500,6316820,15870,15870,15870,15870,0
|
|
20240102,160400,6316820,15870,15870,15870,15870,0
|
|
20240102,160300,6316820,15870,15870,15870,15870,0
|
|
20240102,160200,6316820,15870,15870,15870,15870,18
|
|
20240102,160100,6316820,15870,15870,15870,15870,0
|
|
20240102,160000,6316820,15870,15870,15870,15870,0
|
|
20240102,155900,6316820,15870,15870,15870,15870,0
|
|
20240102,155800,6316820,15870,15870,15870,15870,0
|
|
20240102,155700,6316820,15870,15870,15870,15870,0
|
|
20240102,155600,6316820,15870,15870,15870,15870,0
|
|
20240102,155500,6316820,15870,15870,15870,15870,0
|
|
20240102,155400,6316820,15870,15870,15870,15870,0
|
|
20240102,155300,6316820,15870,15870,15870,15870,0
|
|
20240102,155200,6316820,15870,15870,15870,15870,0
|
|
20240102,155100,6316820,15870,15870,15870,15870,0
|
|
20240102,155000,6316820,15870,15870,15870,15870,0
|
|
20240102,154900,6316820,15870,15870,15870,15870,0
|
|
20240102,154800,6316820,15870,15870,15870,15870,0
|
|
20240102,154700,6316820,15870,15870,15870,15870,0
|
|
20240102,154600,6316820,15870,15870,15870,15870,0
|
|
20240102,154500,6316820,15870,15870,15870,15870,0
|
|
20240102,154400,6316820,15870,15870,15870,15870,0
|
|
20240102,154300,6316820,15870,15870,15870,15870,0
|
|
20240102,154200,6316820,15870,15870,15870,15870,0
|
|
20240102,154100,6316820,15870,15870,15870,15870,0
|
|
20240102,154000,6316820,15870,15870,15870,15870,0
|
|
20240102,153900,6316820,15870,15870,15870,15870,0
|
|
20240102,153800,6316820,15870,15870,15870,15870,0
|
|
20240102,153700,6316820,15870,15870,15870,15870,0
|
|
20240102,153600,6316820,15870,15870,15870,15870,0
|
|
20240102,153500,6316820,15870,15870,15870,15870,0
|
|
20240102,153400,6316820,15870,15870,15870,15870,0
|
|
20240102,153300,6316820,15870,15870,15870,15870,0
|
|
20240102,153200,6316820,15870,15870,15870,15870,18
|
|
20240102,153100,6316820,15870,15870,15870,15870,0
|
|
20240102,153000,6316820,15870,15870,15870,15870,18
|
|
20240102,152900,6031160,15870,15870,15870,15870,0
|
|
20240102,152800,6031160,15870,15870,15870,15870,0
|
|
20240102,152700,6031160,15870,15870,15870,15870,0
|
|
20240102,152600,6031160,15870,15870,15870,15870,0
|
|
20240102,152500,6031160,15870,15870,15870,15870,0
|
|
20240102,152400,6031160,15870,15870,15870,15870,0
|
|
20240102,152300,6031160,15870,15870,15870,15870,0
|
|
20240102,152200,6031160,15870,15870,15870,15870,0
|
|
20240102,152100,6031160,15870,15870,15870,15870,0
|
|
20240102,152000,6031160,15870,15870,15870,15870,0
|
|
20240102,151900,6031160,15870,15890,15890,15870,120
|
|
20240102,151800,4124400,15890,15900,15900,15890,8
|
|
20240102,151700,3997260,15900,15900,15900,15900,0
|
|
20240102,151600,3997260,15900,15910,15910,15900,5
|
|
20240102,151500,3917740,15920,15920,15920,15920,0
|
|
20240102,151400,3917740,15920,15920,15920,15920,4
|
|
20240102,151300,3854060,15920,15920,15920,15920,0
|
|
20240102,151200,3854060,15920,15920,15920,15920,0
|
|
20240102,151100,3854060,15920,15920,15920,15920,0
|
|
20240102,151000,3854060,15920,15920,15920,15920,0
|
|
20240102,150900,3854060,15920,15920,15920,15920,0
|
|
20240102,150800,3854060,15920,15920,15920,15920,0
|
|
20240102,150700,3854060,15920,15920,15920,15920,0
|
|
20240102,150600,3854060,15920,15920,15920,15920,0
|
|
20240102,150500,3854060,15920,15920,15920,15920,2
|
|
20240102,150400,3822220,15930,15930,15930,15930,0
|
|
20240102,150300,3822220,15930,15930,15930,15930,0
|
|
20240102,150200,3822220,15930,15930,15930,15930,0
|
|
20240102,150100,3822220,15930,15930,15930,15930,0
|
|
20240102,150000,3822220,15930,15930,15930,15930,0
|
|
20240102,145900,3822220,15930,15940,15940,15930,2
|
|
20240102,145800,3790350,15960,15960,15960,15960,0
|
|
20240102,145700,3790350,15960,15960,15960,15960,0
|
|
20240102,145600,3790350,15960,15960,15960,15960,0
|
|
20240102,145500,3790350,15960,15960,15960,15960,0
|
|
20240102,145400,3790350,15960,15960,15960,15960,0
|
|
20240102,145300,3790350,15960,15960,15960,15960,0
|
|
20240102,145200,3790350,15960,15960,15960,15960,0
|
|
20240102,145100,3790350,15960,15960,15960,15960,0
|
|
20240102,145000,3790350,15960,15960,15960,15960,0
|
|
20240102,144900,3790350,15960,15960,15960,15960,0
|
|
20240102,144800,3790350,15960,15960,15960,15960,0
|
|
20240102,144700,3790350,15960,15960,15960,15960,0
|
|
20240102,144600,3790350,15960,15960,15960,15960,0
|
|
20240102,144500,3790350,15960,15960,15960,15960,0
|
|
20240102,144400,3790350,15960,15960,15960,15960,0
|
|
20240102,144300,3790350,15960,15960,15960,15960,0
|
|
20240102,144200,3790350,15960,15960,15960,15960,0
|
|
20240102,144100,3790350,15960,15960,15960,15960,0
|
|
20240102,144000,3790350,15960,15960,15960,15960,0
|
|
20240102,143900,3790350,15960,15960,15960,15960,0
|
|
20240102,143800,3790350,15960,15960,15960,15960,0
|
|
20240102,143700,3790350,15960,15960,15960,15960,0
|
|
20240102,143600,3790350,15960,15960,15960,15960,0
|
|
20240102,143500,3790350,15960,15960,15960,15960,0
|
|
20240102,143400,3790350,15960,15960,15960,15960,0
|
|
20240102,143300,3790350,15960,15960,15960,15960,0
|
|
20240102,143200,3790350,15960,15960,15960,15960,0
|
|
20240102,143100,3790350,15960,15960,15960,15960,0
|
|
20240102,143000,3790350,15960,15960,15960,15960,0
|
|
20240102,142900,3790350,15960,15960,15960,15960,0
|
|
20240102,142800,3790350,15960,15960,15960,15960,1
|
|
20240102,142700,3774390,15950,15950,15950,15950,0
|
|
20240102,142600,3774390,15950,15960,15960,15950,6
|
|
20240102,142500,3678670,15970,15970,15970,15970,1
|
|
20240102,142400,3662700,15980,15980,15980,15980,0
|
|
20240102,142300,3662700,15980,15980,15980,15980,1
|
|
20240102,142200,3646720,15950,15950,15950,15950,0
|
|
20240102,142100,3646720,15950,15950,15950,15950,0
|
|
20240102,142000,3646720,15950,15950,15950,15950,0
|
|
20240102,141900,3646720,15950,15950,15950,15950,0
|
|
20240102,141800,3646720,15950,15950,15950,15950,0
|
|
20240102,141700,3646720,15950,15950,15950,15950,5
|
|
20240102,141600,3566970,15950,15950,15950,15950,0
|
|
20240102,141500,3566970,15950,15950,15950,15950,0
|
|
20240102,141400,3566970,15950,15950,15950,15950,0
|
|
20240102,141300,3566970,15950,15950,15950,15950,0
|
|
20240102,141200,3566970,15950,15950,15950,15950,0
|
|
20240102,141100,3566970,15950,15950,15950,15950,0
|
|
20240102,141000,3566970,15950,15950,15950,15950,0
|
|
20240102,140900,3566970,15950,15950,15950,15950,0
|
|
20240102,140800,3566970,15950,15950,15950,15950,0
|
|
20240102,140700,3566970,15950,15950,15950,15950,0
|
|
20240102,140600,3566970,15950,15950,15950,15950,0
|
|
20240102,140500,3566970,15950,15950,15950,15950,0
|
|
20240102,140400,3566970,15950,15950,15950,15950,0
|
|
20240102,140300,3566970,15950,15950,15950,15950,0
|
|
20240102,140200,3566970,15950,15950,15950,15950,0
|
|
20240102,140100,3566970,15950,15950,15950,15950,0
|
|
20240102,140000,3566970,15950,15950,15950,15950,0
|
|
20240102,135900,3566970,15950,15950,15950,15950,0
|
|
20240102,135800,3566970,15950,15950,15950,15950,0
|
|
20240102,135700,3566970,15950,15950,15950,15950,0
|
|
20240102,135600,3566970,15950,15950,15950,15950,0
|
|
20240102,135500,3566970,15950,15950,15950,15950,0
|
|
20240102,135400,3566970,15950,15950,15950,15950,0
|
|
20240102,135300,3566970,15950,15950,15950,15950,0
|
|
20240102,135200,3566970,15950,15950,15950,15950,0
|
|
20240102,135100,3566970,15950,15950,15950,15950,0
|
|
20240102,135000,3566970,15950,15950,15950,15950,0
|
|
20240102,134900,3566970,15950,15950,15950,15950,0
|
|
20240102,134800,3566970,15950,15950,15950,15950,0
|
|
20240102,134700,3566970,15950,15950,15950,15950,0
|
|
20240102,134600,3566970,15950,15950,15950,15950,0
|
|
20240102,134500,3566970,15950,15950,15950,15950,0
|
|
20240102,134400,3566970,15950,15950,15950,15950,0
|
|
20240102,134300,3566970,15950,15950,15950,15950,0
|
|
20240102,134200,3566970,15950,15950,15950,15950,0
|
|
20240102,134100,3566970,15950,15950,15950,15950,0
|
|
20240102,134000,3566970,15950,15950,15950,15950,0
|
|
20240102,133900,3566970,15950,15950,15950,15950,0
|
|
20240102,133800,3566970,15950,15950,15950,15950,0
|
|
20240102,133700,3566970,15950,15950,15950,15950,0
|
|
20240102,133600,3566970,15950,15950,15950,15950,0
|
|
20240102,133500,3566970,15950,15950,15950,15950,0
|
|
20240102,133400,3566970,15950,15950,15950,15950,0
|
|
20240102,133300,3566970,15950,15950,15950,15950,0
|
|
20240102,133200,3566970,15950,15950,15950,15950,0
|
|
20240102,133100,3566970,15950,15950,15950,15950,0
|
|
20240102,133000,3566970,15950,15950,15950,15950,0
|
|
20240102,132900,3566970,15950,15950,15950,15950,0
|
|
20240102,132800,3566970,15950,15950,15950,15950,0
|
|
20240102,132700,3566970,15950,15950,15950,15950,0
|
|
20240102,132600,3566970,15950,15950,15950,15950,0
|
|
20240102,132500,3566970,15950,15950,15950,15950,35
|
|
20240102,132400,3008720,15950,15950,15950,15950,0
|
|
20240102,132300,3008720,15950,15950,15950,15950,0
|
|
20240102,132200,3008720,15950,15950,15950,15950,0
|
|
20240102,132100,3008720,15950,15950,15950,15950,0
|
|
20240102,132000,3008720,15950,15950,15950,15950,0
|
|
20240102,131900,3008720,15950,15950,15950,15950,0
|
|
20240102,131800,3008720,15950,15950,15950,15950,0
|
|
20240102,131700,3008720,15950,15950,15950,15950,10
|
|
20240102,131600,2849220,16000,16000,16000,16000,0
|
|
20240102,131500,2849220,16000,16000,16000,16000,0
|
|
20240102,131400,2849220,16000,16000,16000,16000,0
|
|
20240102,131300,2849220,16000,16000,16000,16000,0
|
|
20240102,131200,2849220,16000,16000,16000,16000,0
|
|
20240102,131100,2849220,16000,16000,16000,16000,0
|
|
20240102,131000,2849220,16000,16000,16000,16000,0
|
|
20240102,130900,2849220,16000,16000,16000,16000,0
|
|
20240102,130800,2849220,16000,16000,16000,16000,0
|
|
20240102,130700,2849220,16000,16000,16000,16000,0
|
|
20240102,130600,2849220,16000,16000,16000,16000,0
|
|
20240102,130500,2849220,16000,16000,16000,16000,0
|
|
20240102,130400,2849220,16000,16000,16000,16000,0
|
|
20240102,130300,2849220,16000,16000,16000,16000,0
|
|
20240102,130200,2849220,16000,16000,16000,16000,0
|
|
20240102,130100,2849220,16000,16000,16000,16000,0
|
|
20240102,130000,2849220,16000,16000,16000,16000,0
|
|
20240102,125900,2849220,16000,16000,16000,16000,0
|
|
20240102,125800,2849220,16000,16000,16000,16000,0
|
|
20240102,125700,2849220,16000,16000,16000,16000,0
|
|
20240102,125600,2849220,16000,16000,16000,16000,0
|
|
20240102,125500,2849220,16000,16000,16000,16000,0
|
|
20240102,125400,2849220,16000,16000,16000,16000,0
|
|
20240102,125300,2849220,16000,16000,16000,16000,0
|
|
20240102,125200,2849220,16000,16000,16000,16000,0
|
|
20240102,125100,2849220,16000,16000,16000,16000,0
|
|
20240102,125000,2849220,16000,16000,16000,16000,0
|
|
20240102,124900,2849220,16000,16000,16000,16000,0
|
|
20240102,124800,2849220,16000,16000,16000,16000,0
|
|
20240102,124700,2849220,16000,16000,16000,16000,0
|
|
20240102,124600,2849220,16000,16000,16000,16000,0
|
|
20240102,124500,2849220,16000,16000,16000,16000,0
|
|
20240102,124400,2849220,16000,16000,16000,16000,0
|
|
20240102,124300,2849220,16000,16000,16000,16000,1
|
|
20240102,124200,2833220,16030,16030,16030,16030,0
|
|
20240102,124100,2833220,16030,16030,16030,16030,0
|
|
20240102,124000,2833220,16030,16030,16030,16030,0
|
|
20240102,123900,2833220,16030,16030,16030,16030,0
|
|
20240102,123800,2833220,16030,16030,16030,16030,0
|
|
20240102,123700,2833220,16030,16030,16030,16030,0
|
|
20240102,123600,2833220,16030,16030,16030,16030,0
|
|
20240102,123500,2833220,16030,16030,16030,16030,0
|
|
20240102,123400,2833220,16030,16030,16030,16030,0
|
|
20240102,123300,2833220,16030,16030,16030,16030,0
|
|
20240102,123200,2833220,16030,16030,16030,16030,0
|
|
20240102,123100,2833220,16030,16030,16030,16030,0
|
|
20240102,123000,2833220,16030,16030,16030,16030,0
|
|
20240102,122900,2833220,16030,16030,16030,16030,0
|
|
20240102,122800,2833220,16030,16030,16030,16030,0
|
|
20240102,122700,2833220,16030,16030,16030,16030,0
|
|
20240102,122600,2833220,16030,16030,16030,16030,0
|
|
20240102,122500,2833220,16030,16030,16030,16030,0
|
|
20240102,122400,2833220,16030,16030,16030,16030,0
|
|
20240102,122300,2833220,16030,16030,16030,16030,0
|
|
20240102,122200,2833220,16030,16030,16030,16030,0
|
|
20240102,122100,2833220,16030,16030,16030,16030,0
|
|
20240102,122000,2833220,16030,16030,16030,16030,0
|
|
20240102,121900,2833220,16030,16030,16030,16030,0
|
|
20240102,121800,2833220,16030,16030,16030,16030,0
|
|
20240102,121700,2833220,16030,16030,16030,16030,0
|
|
20240102,121600,2833220,16030,16030,16030,16030,0
|
|
20240102,121500,2833220,16030,16030,16030,16030,0
|
|
20240102,121400,2833220,16030,16030,16030,16030,0
|
|
20240102,121300,2833220,16030,16030,16030,16030,0
|
|
20240102,121200,2833220,16030,16030,16030,16030,0
|
|
20240102,121100,2833220,16030,16030,16030,16030,0
|
|
20240102,121000,2833220,16030,16030,16030,16030,0
|
|
20240102,120900,2833220,16030,16030,16030,16030,0
|
|
20240102,120800,2833220,16030,16030,16030,16030,0
|
|
20240102,120700,2833220,16030,16030,16030,16030,0
|
|
20240102,120600,2833220,16030,16030,16030,16030,0
|
|
20240102,120500,2833220,16030,16030,16030,16030,0
|
|
20240102,120400,2833220,16030,16030,16030,16030,0
|
|
20240102,120300,2833220,16030,16030,16030,16030,0
|
|
20240102,120200,2833220,16030,16030,16030,16030,0
|
|
20240102,120100,2833220,16030,16030,16030,16030,0
|
|
20240102,120000,2833220,16030,16030,16030,16030,0
|
|
20240102,115900,2833220,16030,16030,16030,16030,0
|
|
20240102,115800,2833220,16030,16030,16030,16030,0
|
|
20240102,115700,2833220,16030,16030,16030,16030,0
|
|
20240102,115600,2833220,16030,16030,16030,16030,0
|
|
20240102,115500,2833220,16030,16030,16030,16030,0
|
|
20240102,115400,2833220,16030,16030,16030,16030,0
|
|
20240102,115300,2833220,16030,16030,16030,16030,0
|
|
20240102,115200,2833220,16030,16030,16030,16030,0
|
|
20240102,115100,2833220,16030,16030,16030,16030,0
|
|
20240102,115000,2833220,16030,16030,16030,16030,0
|
|
20240102,114900,2833220,16030,16030,16030,16030,0
|
|
20240102,114800,2833220,16030,16030,16030,16030,0
|
|
20240102,114700,2833220,16030,16030,16030,16030,0
|
|
20240102,114600,2833220,16030,16030,16030,16030,0
|
|
20240102,114500,2833220,16030,16030,16030,16030,0
|
|
20240102,114400,2833220,16030,16030,16030,16030,0
|
|
20240102,114300,2833220,16030,16030,16030,16030,0
|
|
20240102,114200,2833220,16030,16030,16030,16030,0
|
|
20240102,114100,2833220,16030,16030,16030,16030,0
|
|
20240102,114000,2833220,16030,16030,16030,16030,0
|
|
20240102,113900,2833220,16030,16030,16030,16030,0
|
|
20240102,113800,2833220,16030,16030,16030,16030,0
|
|
20240102,113700,2833220,16030,16030,16030,16030,0
|
|
20240102,113600,2833220,16030,16030,16030,16030,0
|
|
20240102,113500,2833220,16030,16030,16030,16030,0
|
|
20240102,113400,2833220,16030,16030,16030,16030,0
|
|
20240102,113300,2833220,16030,16030,16030,16030,4
|
|
20240102,113200,2769100,16030,16030,16030,16030,0
|
|
20240102,113100,2769100,16030,16030,16030,16030,0
|
|
20240102,113000,2769100,16030,16030,16030,16030,0
|
|
20240102,112900,2769100,16030,16030,16030,16030,0
|
|
20240102,112800,2769100,16030,16030,16030,16030,0
|
|
20240102,112700,2769100,16030,16030,16030,16030,0
|
|
20240102,112600,2769100,16030,16030,16030,16030,0
|
|
20240102,112500,2769100,16030,16030,16030,16030,0
|
|
20240102,112400,2769100,16030,16030,16030,16030,0
|
|
20240102,112300,2769100,16030,16030,16030,16030,0
|
|
20240102,112200,2769100,16030,16030,16030,16030,0
|
|
20240102,112100,2769100,16030,16030,16030,16030,0
|
|
20240102,112000,2769100,16030,16030,16030,16030,0
|
|
20240102,111900,2769100,16030,16030,16030,16030,0
|
|
20240102,111800,2769100,16030,16030,16030,16030,0
|
|
20240102,111700,2769100,16030,16030,16030,16030,0
|
|
20240102,111600,2769100,16030,16030,16030,16030,0
|
|
20240102,111500,2769100,16030,16030,16030,16030,0
|
|
20240102,111400,2769100,16030,16030,16030,16030,0
|
|
20240102,111300,2769100,16030,16030,16030,16030,0
|
|
20240102,111200,2769100,16030,16030,16030,16030,0
|
|
20240102,111100,2769100,16030,16030,16030,16030,0
|
|
20240102,111000,2769100,16030,16030,16030,16030,0
|
|
20240102,110900,2769100,16030,16030,16030,16030,0
|
|
20240102,110800,2769100,16030,16030,16030,16030,0
|
|
20240102,110700,2769100,16030,16030,16030,16030,0
|
|
20240102,110600,2769100,16030,16030,16030,16030,0
|
|
20240102,110500,2769100,16030,16030,16030,16030,0
|
|
20240102,110400,2769100,16030,16030,16030,16030,0
|
|
20240102,110300,2769100,16030,16030,16030,16030,0
|
|
20240102,110200,2769100,16030,16030,16030,16030,0
|
|
20240102,110100,2769100,16030,16030,16030,16030,0
|
|
20240102,110000,2769100,16030,16030,16030,16030,1
|
|
20240102,105900,2753070,15950,15950,15950,15950,50
|
|
20240102,105800,1955570,16020,16020,16020,16020,14
|
|
20240102,105700,1731290,16020,16020,16020,16020,0
|
|
20240102,105600,1731290,16020,16020,16020,16020,0
|
|
20240102,105500,1731290,16020,16020,16020,16020,0
|
|
20240102,105400,1731290,16020,15950,16020,15950,8
|
|
20240102,105300,1603620,16020,16020,16020,16020,1
|
|
20240102,105200,1587600,15950,15950,15950,15950,0
|
|
20240102,105100,1587600,15950,15950,15950,15950,0
|
|
20240102,105000,1587600,15950,15960,15960,15950,10
|
|
20240102,104900,1428080,16020,16020,16020,16020,0
|
|
20240102,104800,1428080,16020,16020,16020,16020,1
|
|
20240102,104700,1412060,16020,16020,16020,16020,2
|
|
20240102,104600,1380020,15960,15960,15960,15960,0
|
|
20240102,104500,1380020,15960,15960,15960,15960,0
|
|
20240102,104400,1380020,15960,15960,15960,15960,0
|
|
20240102,104300,1380020,15960,15960,15960,15960,4
|
|
20240102,104200,1316180,16030,16030,16030,16030,0
|
|
20240102,104100,1316180,16030,16030,16030,16030,2
|
|
20240102,104000,1284120,16030,16030,16030,16030,10
|
|
20240102,103900,1123820,15960,15960,15960,15960,12
|
|
20240102,103800,932300,15960,15960,15960,15960,3
|
|
20240102,103700,884420,16030,16030,16030,16030,0
|
|
20240102,103600,884420,16030,16030,16030,16030,0
|
|
20240102,103500,884420,16030,16030,16030,16030,6
|
|
20240102,103400,788240,16100,16100,16100,16100,0
|
|
20240102,103300,788240,16100,16100,16100,16100,0
|
|
20240102,103200,788240,16100,16100,16100,16100,0
|
|
20240102,103100,788240,16100,16100,16100,16100,0
|
|
20240102,103000,788240,16100,16100,16100,16100,0
|
|
20240102,102900,788240,16100,16100,16100,16100,0
|
|
20240102,102800,788240,16100,16100,16100,16100,0
|
|
20240102,102700,788240,16100,16100,16100,16100,0
|
|
20240102,102600,788240,16100,16100,16100,16100,0
|
|
20240102,102500,788240,16100,16100,16100,16100,0
|
|
20240102,102400,788240,16100,16100,16100,16100,0
|
|
20240102,102300,788240,16100,16100,16100,16100,0
|
|
20240102,102200,788240,16100,16100,16100,16100,0
|
|
20240102,102100,788240,16100,16100,16100,16100,0
|
|
20240102,102000,788240,16100,16100,16100,16100,0
|
|
20240102,101900,788240,16100,16100,16100,16100,0
|
|
20240102,101800,788240,16100,16100,16100,16100,0
|
|
20240102,101700,788240,16100,16100,16100,16100,0
|
|
20240102,101600,788240,16100,16100,16100,16100,0
|
|
20240102,101500,788240,16100,16100,16100,16100,1
|
|
20240102,101400,772140,15990,15990,15990,15990,0
|
|
20240102,101300,772140,15990,15990,15990,15990,0
|
|
20240102,101200,772140,15990,15990,15990,15990,0
|
|
20240102,101100,772140,15990,15990,15990,15990,0
|
|
20240102,101000,772140,15990,15990,15990,15990,0
|
|
20240102,100900,772140,15990,15990,15990,15990,0
|
|
20240102,100800,772140,15990,15990,15990,15990,0
|
|
20240102,100700,772140,15990,15990,15990,15990,0
|
|
20240102,100600,772140,15990,15990,15990,15990,0
|
|
20240102,100500,772140,15990,15990,15990,15990,0
|
|
20240102,100400,772140,15990,15990,15990,15990,0
|
|
20240102,100300,772140,15990,15990,15990,15990,0
|
|
20240102,100200,772140,15990,15990,15990,15990,0
|
|
20240102,100100,772140,15990,15990,15990,15990,0
|
|
20240102,100000,772140,15990,16100,16100,15990,48
|