607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190400,86314950,15760,15760,15760,15760,16
|
|
20240105,190300,86314950,15760,15760,15760,15760,0
|
|
20240105,190200,86314950,15760,15760,15760,15760,0
|
|
20240105,190100,86314950,15760,15760,15760,15760,0
|
|
20240105,190000,86314950,15760,15760,15760,15760,0
|
|
20240105,185900,86314950,15760,15760,15760,15760,0
|
|
20240105,185800,86314950,15760,15760,15760,15760,0
|
|
20240105,185700,86314950,15760,15760,15760,15760,0
|
|
20240105,185600,86314950,15760,15760,15760,15760,0
|
|
20240105,185500,86314950,15760,15760,15760,15760,0
|
|
20240105,185400,86314950,15760,15760,15760,15760,0
|
|
20240105,185300,86314950,15760,15760,15760,15760,0
|
|
20240105,185200,86314950,15760,15760,15760,15760,0
|
|
20240105,185100,86314950,15760,15760,15760,15760,0
|
|
20240105,185000,86314950,15760,15760,15760,15760,0
|
|
20240105,184900,86314950,15760,15760,15760,15760,0
|
|
20240105,184800,86314950,15760,15760,15760,15760,0
|
|
20240105,184700,86314950,15760,15760,15760,15760,0
|
|
20240105,184600,86314950,15760,15760,15760,15760,0
|
|
20240105,184500,86314950,15760,15760,15760,15760,0
|
|
20240105,184400,86314950,15760,15760,15760,15760,0
|
|
20240105,184300,86314950,15760,15760,15760,15760,0
|
|
20240105,184200,86314950,15760,15760,15760,15760,0
|
|
20240105,184100,86314950,15760,15760,15760,15760,0
|
|
20240105,184000,86314950,15760,15760,15760,15760,0
|
|
20240105,183900,86314950,15760,15760,15760,15760,0
|
|
20240105,183800,86314950,15760,15760,15760,15760,0
|
|
20240105,183700,86314950,15760,15760,15760,15760,0
|
|
20240105,183600,86314950,15760,15760,15760,15760,0
|
|
20240105,183500,86314950,15760,15760,15760,15760,0
|
|
20240105,183400,86314950,15760,15760,15760,15760,16
|
|
20240105,183300,86314950,15760,15760,15760,15760,0
|
|
20240105,183200,86314950,15760,15760,15760,15760,0
|
|
20240105,183100,86314950,15760,15760,15760,15760,0
|
|
20240105,183000,86314950,15760,15760,15760,15760,0
|
|
20240105,182900,86314950,15760,15760,15760,15760,0
|
|
20240105,182800,86314950,15760,15760,15760,15760,0
|
|
20240105,182700,86314950,15760,15760,15760,15760,0
|
|
20240105,182600,86314950,15760,15760,15760,15760,0
|
|
20240105,182500,86314950,15760,15760,15760,15760,0
|
|
20240105,182400,86314950,15760,15760,15760,15760,0
|
|
20240105,182300,86314950,15760,15760,15760,15760,0
|
|
20240105,182200,86314950,15760,15760,15760,15760,0
|
|
20240105,182100,86314950,15760,15760,15760,15760,0
|
|
20240105,182000,86314950,15760,15760,15760,15760,0
|
|
20240105,181900,86314950,15760,15760,15760,15760,0
|
|
20240105,181800,86314950,15760,15760,15760,15760,0
|
|
20240105,181700,86314950,15760,15760,15760,15760,0
|
|
20240105,181600,86314950,15760,15760,15760,15760,0
|
|
20240105,181500,86314950,15760,15760,15760,15760,0
|
|
20240105,181400,86314950,15760,15760,15760,15760,0
|
|
20240105,181300,86314950,15760,15760,15760,15760,0
|
|
20240105,181200,86314950,15760,15760,15760,15760,0
|
|
20240105,181100,86314950,15760,15760,15760,15760,0
|
|
20240105,181000,86314950,15760,15760,15760,15760,0
|
|
20240105,180900,86314950,15760,15760,15760,15760,0
|
|
20240105,180800,86314950,15760,15760,15760,15760,0
|
|
20240105,180700,86314950,15760,15760,15760,15760,0
|
|
20240105,180600,86314950,15760,15760,15760,15760,0
|
|
20240105,180500,86314950,15760,15760,15760,15760,0
|
|
20240105,180400,86314950,15760,15760,15760,15760,16
|
|
20240105,180300,86314950,15760,15760,15760,15760,0
|
|
20240105,180200,86314950,15760,15760,15760,15760,0
|
|
20240105,180100,86314950,15760,15760,15760,15760,0
|
|
20240105,180000,86314950,15760,15760,15760,15760,0
|
|
20240105,175900,86314950,15760,15760,15760,15760,0
|
|
20240105,175800,86314950,15760,15760,15760,15760,0
|
|
20240105,175700,86314950,15760,15760,15760,15760,0
|
|
20240105,175600,86314950,15760,15760,15760,15760,0
|
|
20240105,175500,86314950,15760,15760,15760,15760,0
|
|
20240105,175400,86314950,15760,15760,15760,15760,0
|
|
20240105,175300,86314950,15760,15760,15760,15760,0
|
|
20240105,175200,86314950,15760,15760,15760,15760,0
|
|
20240105,175100,86314950,15760,15760,15760,15760,0
|
|
20240105,175000,86314950,15760,15760,15760,15760,0
|
|
20240105,174900,86314950,15760,15760,15760,15760,0
|
|
20240105,174800,86314950,15760,15760,15760,15760,0
|
|
20240105,174700,86314950,15760,15760,15760,15760,0
|
|
20240105,174600,86314950,15760,15760,15760,15760,0
|
|
20240105,174500,86314950,15760,15760,15760,15760,0
|
|
20240105,174400,86314950,15760,15760,15760,15760,0
|
|
20240105,174300,86314950,15760,15760,15760,15760,0
|
|
20240105,174200,86314950,15760,15760,15760,15760,0
|
|
20240105,174100,86314950,15760,15760,15760,15760,0
|
|
20240105,174000,86314950,15760,15760,15760,15760,0
|
|
20240105,173900,86314950,15760,15760,15760,15760,0
|
|
20240105,173800,86314950,15760,15760,15760,15760,0
|
|
20240105,173700,86314950,15760,15760,15760,15760,0
|
|
20240105,173600,86314950,15760,15760,15760,15760,0
|
|
20240105,173500,86314950,15760,15760,15760,15760,0
|
|
20240105,173400,86314950,15760,15760,15760,15760,16
|
|
20240105,173300,86314950,15760,15760,15760,15760,0
|
|
20240105,173200,86314950,15760,15760,15760,15760,0
|
|
20240105,173100,86314950,15760,15760,15760,15760,0
|
|
20240105,173000,86314950,15760,15760,15760,15760,0
|
|
20240105,172900,86314950,15760,15760,15760,15760,0
|
|
20240105,172800,86314950,15760,15760,15760,15760,0
|
|
20240105,172700,86314950,15760,15760,15760,15760,0
|
|
20240105,172600,86314950,15760,15760,15760,15760,0
|
|
20240105,172500,86314950,15760,15760,15760,15760,0
|
|
20240105,172400,86314950,15760,15760,15760,15760,0
|
|
20240105,172300,86314950,15760,15760,15760,15760,0
|
|
20240105,172200,86314950,15760,15760,15760,15760,0
|
|
20240105,172100,86314950,15760,15760,15760,15760,0
|
|
20240105,172000,86314950,15760,15760,15760,15760,0
|
|
20240105,171900,86314950,15760,15760,15760,15760,0
|
|
20240105,171800,86314950,15760,15760,15760,15760,0
|
|
20240105,171700,86314950,15760,15760,15760,15760,0
|
|
20240105,171600,86314950,15760,15760,15760,15760,0
|
|
20240105,171500,86314950,15760,15760,15760,15760,0
|
|
20240105,171400,86314950,15760,15760,15760,15760,0
|
|
20240105,171300,86314950,15760,15760,15760,15760,0
|
|
20240105,171200,86314950,15760,15760,15760,15760,0
|
|
20240105,171100,86314950,15760,15760,15760,15760,0
|
|
20240105,171000,86314950,15760,15760,15760,15760,0
|
|
20240105,170900,86314950,15760,15760,15760,15760,0
|
|
20240105,170800,86314950,15760,15760,15760,15760,0
|
|
20240105,170700,86314950,15760,15760,15760,15760,0
|
|
20240105,170600,86314950,15760,15760,15760,15760,0
|
|
20240105,170500,86314950,15760,15760,15760,15760,0
|
|
20240105,170400,86314950,15760,15760,15760,15760,16
|
|
20240105,170300,86314950,15760,15760,15760,15760,0
|
|
20240105,170200,86314950,15760,15760,15760,15760,0
|
|
20240105,170100,86314950,15760,15760,15760,15760,0
|
|
20240105,170000,86314950,15760,15760,15760,15760,0
|
|
20240105,165900,86314950,15760,15760,15760,15760,0
|
|
20240105,165800,86314950,15760,15760,15760,15760,0
|
|
20240105,165700,86314950,15760,15760,15760,15760,0
|
|
20240105,165600,86314950,15760,15760,15760,15760,0
|
|
20240105,165500,86314950,15760,15760,15760,15760,0
|
|
20240105,165400,86314950,15760,15760,15760,15760,0
|
|
20240105,165300,86314950,15760,15760,15760,15760,0
|
|
20240105,165200,86314950,15760,15760,15760,15760,0
|
|
20240105,165100,86314950,15760,15760,15760,15760,0
|
|
20240105,165000,86314950,15760,15760,15760,15760,0
|
|
20240105,164900,86314950,15760,15760,15760,15760,0
|
|
20240105,164800,86314950,15760,15760,15760,15760,0
|
|
20240105,164700,86314950,15760,15760,15760,15760,0
|
|
20240105,164600,86314950,15760,15760,15760,15760,0
|
|
20240105,164500,86314950,15760,15760,15760,15760,0
|
|
20240105,164400,86314950,15760,15760,15760,15760,0
|
|
20240105,164300,86314950,15760,15760,15760,15760,0
|
|
20240105,164200,86314950,15760,15760,15760,15760,0
|
|
20240105,164100,86314950,15760,15760,15760,15760,0
|
|
20240105,164000,86314950,15760,15760,15760,15760,0
|
|
20240105,163900,86314950,15760,15760,15760,15760,0
|
|
20240105,163800,86314950,15760,15760,15760,15760,0
|
|
20240105,163700,86314950,15760,15760,15760,15760,0
|
|
20240105,163600,86314950,15760,15760,15760,15760,0
|
|
20240105,163500,86314950,15760,15760,15760,15760,0
|
|
20240105,163400,86314950,15760,15760,15760,15760,16
|
|
20240105,163300,86314950,15760,15760,15760,15760,0
|
|
20240105,163200,86314950,15760,15760,15760,15760,0
|
|
20240105,163100,86314950,15760,15760,15760,15760,0
|
|
20240105,163000,86314950,15760,15760,15760,15760,0
|
|
20240105,162900,86314950,15760,15760,15760,15760,0
|
|
20240105,162800,86314950,15760,15760,15760,15760,0
|
|
20240105,162700,86314950,15760,15760,15760,15760,0
|
|
20240105,162600,86314950,15760,15760,15760,15760,0
|
|
20240105,162500,86314950,15760,15760,15760,15760,0
|
|
20240105,162400,86314950,15760,15760,15760,15760,0
|
|
20240105,162300,86314950,15760,15760,15760,15760,0
|
|
20240105,162200,86314950,15760,15760,15760,15760,0
|
|
20240105,162100,86314950,15760,15760,15760,15760,0
|
|
20240105,162000,86314950,15760,15760,15760,15760,0
|
|
20240105,161900,86314950,15760,15760,15760,15760,0
|
|
20240105,161800,86314950,15760,15760,15760,15760,0
|
|
20240105,161700,86314950,15760,15760,15760,15760,0
|
|
20240105,161600,86314950,15760,15760,15760,15760,0
|
|
20240105,161500,86314950,15760,15760,15760,15760,0
|
|
20240105,161400,86314950,15760,15760,15760,15760,0
|
|
20240105,161300,86314950,15760,15760,15760,15760,0
|
|
20240105,161200,86314950,15760,15760,15760,15760,0
|
|
20240105,161100,86314950,15760,15760,15760,15760,0
|
|
20240105,161000,86314950,15760,15760,15760,15760,0
|
|
20240105,160900,86314950,15760,15760,15760,15760,0
|
|
20240105,160800,86314950,15760,15760,15760,15760,0
|
|
20240105,160700,86314950,15760,15760,15760,15760,0
|
|
20240105,160600,86314950,15760,15760,15760,15760,0
|
|
20240105,160500,86314950,15760,15760,15760,15760,0
|
|
20240105,160400,86314950,15760,15760,15760,15760,16
|
|
20240105,160300,86314950,15760,15760,15760,15760,0
|
|
20240105,160200,86314950,15760,15760,15760,15760,0
|
|
20240105,160100,86314950,15760,15760,15760,15760,0
|
|
20240105,160000,86314950,15760,15760,15760,15760,0
|
|
20240105,155900,86314950,15760,15760,15760,15760,0
|
|
20240105,155800,86314950,15760,15760,15760,15760,0
|
|
20240105,155700,86314950,15760,15760,15760,15760,0
|
|
20240105,155600,86314950,15760,15760,15760,15760,0
|
|
20240105,155500,86314950,15760,15760,15760,15760,0
|
|
20240105,155400,86314950,15760,15760,15760,15760,0
|
|
20240105,155300,86314950,15760,15760,15760,15760,0
|
|
20240105,155200,86314950,15760,15760,15760,15760,0
|
|
20240105,155100,86314950,15760,15760,15760,15760,0
|
|
20240105,155000,86314950,15760,15760,15760,15760,0
|
|
20240105,154900,86314950,15760,15760,15760,15760,0
|
|
20240105,154800,86314950,15760,15760,15760,15760,0
|
|
20240105,154700,86314950,15760,15760,15760,15760,0
|
|
20240105,154600,86314950,15760,15760,15760,15760,0
|
|
20240105,154500,86314950,15760,15760,15760,15760,0
|
|
20240105,154400,86314950,15760,15760,15760,15760,0
|
|
20240105,154300,86314950,15760,15760,15760,15760,0
|
|
20240105,154200,86314950,15760,15760,15760,15760,0
|
|
20240105,154100,86314950,15760,15760,15760,15760,0
|
|
20240105,154000,86314950,15760,15760,15760,15760,0
|
|
20240105,153900,86314950,15760,15760,15760,15760,0
|
|
20240105,153800,86314950,15760,15760,15760,15760,0
|
|
20240105,153700,86314950,15760,15760,15760,15760,0
|
|
20240105,153600,86314950,15760,15760,15760,15760,0
|
|
20240105,153500,86314950,15760,15760,15760,15760,0
|
|
20240105,153400,86314950,15760,15760,15760,15760,16
|
|
20240105,153300,86314950,15760,15760,15760,15760,0
|
|
20240105,153200,86314950,15760,15760,15760,15760,0
|
|
20240105,153100,86314950,15760,15760,15760,15760,0
|
|
20240105,153000,86314950,15760,15760,15760,15760,16
|
|
20240105,152900,86062790,15770,15770,15770,15770,0
|
|
20240105,152800,86062790,15770,15770,15770,15770,0
|
|
20240105,152700,86062790,15770,15770,15770,15770,0
|
|
20240105,152600,86062790,15770,15770,15770,15770,0
|
|
20240105,152500,86062790,15770,15770,15770,15770,0
|
|
20240105,152400,86062790,15770,15770,15770,15770,0
|
|
20240105,152300,86062790,15770,15770,15770,15770,0
|
|
20240105,152200,86062790,15770,15770,15770,15770,0
|
|
20240105,152100,86062790,15770,15770,15770,15770,0
|
|
20240105,152000,86062790,15770,15770,15770,15770,0
|
|
20240105,151900,86062790,15770,15770,15770,15770,3
|
|
20240105,151800,86015480,15760,15760,15760,15760,0
|
|
20240105,151700,86015480,15760,15760,15760,15760,0
|
|
20240105,151600,86015480,15760,15760,15760,15760,0
|
|
20240105,151500,86015480,15760,15760,15760,15760,0
|
|
20240105,151400,86015480,15760,15760,15760,15760,0
|
|
20240105,151300,86015480,15760,15760,15760,15760,0
|
|
20240105,151200,86015480,15760,15760,15760,15760,0
|
|
20240105,151100,86015480,15760,15760,15760,15760,0
|
|
20240105,151000,86015480,15760,15760,15760,15760,2
|
|
20240105,150900,85983960,15790,15790,15790,15790,0
|
|
20240105,150800,85983960,15790,15790,15790,15790,1
|
|
20240105,150700,85968170,15770,15770,15770,15770,1
|
|
20240105,150600,85952400,15780,15780,15780,15780,0
|
|
20240105,150500,85952400,15780,15780,15780,15780,0
|
|
20240105,150400,85952400,15780,15780,15780,15780,0
|
|
20240105,150300,85952400,15780,15780,15780,15780,0
|
|
20240105,150200,85952400,15780,15780,15780,15780,0
|
|
20240105,150100,85952400,15780,15780,15780,15780,0
|
|
20240105,150000,85952400,15780,15780,15780,15780,0
|
|
20240105,145900,85952400,15780,15780,15780,15780,0
|
|
20240105,145800,85952400,15780,15780,15780,15780,0
|
|
20240105,145700,85952400,15780,15780,15780,15780,0
|
|
20240105,145600,85952400,15780,15780,15780,15780,1
|
|
20240105,145500,85936620,15770,15770,15770,15770,0
|
|
20240105,145400,85936620,15770,15770,15770,15770,0
|
|
20240105,145300,85936620,15770,15770,15770,15770,0
|
|
20240105,145200,85936620,15770,15770,15770,15770,0
|
|
20240105,145100,85936620,15770,15770,15770,15770,0
|
|
20240105,145000,85936620,15770,15770,15770,15770,0
|
|
20240105,144900,85936620,15770,15770,15770,15770,0
|
|
20240105,144800,85936620,15770,15770,15770,15770,0
|
|
20240105,144700,85936620,15770,15770,15770,15770,0
|
|
20240105,144600,85936620,15770,15770,15770,15770,0
|
|
20240105,144500,85936620,15770,15770,15770,15770,0
|
|
20240105,144400,85936620,15770,15770,15770,15770,0
|
|
20240105,144300,85936620,15770,15770,15770,15770,0
|
|
20240105,144200,85936620,15770,15770,15770,15770,0
|
|
20240105,144100,85936620,15770,15770,15770,15770,0
|
|
20240105,144000,85936620,15770,15770,15770,15770,0
|
|
20240105,143900,85936620,15770,15770,15770,15770,0
|
|
20240105,143800,85936620,15770,15770,15770,15770,0
|
|
20240105,143700,85936620,15770,15770,15770,15770,0
|
|
20240105,143600,85936620,15770,15770,15770,15770,0
|
|
20240105,143500,85936620,15770,15770,15770,15770,0
|
|
20240105,143400,85936620,15770,15770,15770,15770,0
|
|
20240105,143300,85936620,15770,15770,15770,15770,0
|
|
20240105,143200,85936620,15770,15770,15770,15770,0
|
|
20240105,143100,85936620,15770,15770,15770,15770,0
|
|
20240105,143000,85936620,15770,15770,15770,15770,0
|
|
20240105,142900,85936620,15770,15770,15770,15770,0
|
|
20240105,142800,85936620,15770,15770,15770,15770,0
|
|
20240105,142700,85936620,15770,15770,15770,15770,0
|
|
20240105,142600,85936620,15770,15770,15770,15770,0
|
|
20240105,142500,85936620,15770,15770,15770,15770,0
|
|
20240105,142400,85936620,15770,15770,15770,15770,0
|
|
20240105,142300,85936620,15770,15770,15770,15770,0
|
|
20240105,142200,85936620,15770,15770,15770,15770,0
|
|
20240105,142100,85936620,15770,15770,15770,15770,0
|
|
20240105,142000,85936620,15770,15770,15770,15770,0
|
|
20240105,141900,85936620,15770,15770,15770,15770,9
|
|
20240105,141800,85794690,15770,15770,15770,15770,0
|
|
20240105,141700,85794690,15770,15770,15770,15770,0
|
|
20240105,141600,85794690,15770,15770,15770,15770,0
|
|
20240105,141500,85794690,15770,15770,15770,15770,0
|
|
20240105,141400,85794690,15770,15770,15770,15770,0
|
|
20240105,141300,85794690,15770,15770,15770,15770,0
|
|
20240105,141200,85794690,15770,15770,15770,15770,5
|
|
20240105,141100,85715840,15770,15770,15770,15770,0
|
|
20240105,141000,85715840,15770,15770,15770,15770,0
|
|
20240105,140900,85715840,15770,15770,15770,15770,0
|
|
20240105,140800,85715840,15770,15770,15770,15770,0
|
|
20240105,140700,85715840,15770,15770,15770,15770,0
|
|
20240105,140600,85715840,15770,15770,15770,15770,0
|
|
20240105,140500,85715840,15770,15770,15770,15770,0
|
|
20240105,140400,85715840,15770,15770,15770,15770,0
|
|
20240105,140300,85715840,15770,15770,15770,15770,0
|
|
20240105,140200,85715840,15770,15760,15770,15760,10
|
|
20240105,140100,85558190,15840,15840,15840,15840,0
|
|
20240105,140000,85558190,15840,15840,15840,15840,0
|
|
20240105,135900,85558190,15840,15840,15840,15840,0
|
|
20240105,135800,85558190,15840,15840,15840,15840,0
|
|
20240105,135700,85558190,15840,15840,15840,15840,0
|
|
20240105,135600,85558190,15840,15840,15840,15840,0
|
|
20240105,135500,85558190,15840,15840,15840,15840,0
|
|
20240105,135400,85558190,15840,15840,15840,15840,0
|
|
20240105,135300,85558190,15840,15840,15840,15840,0
|
|
20240105,135200,85558190,15840,15840,15840,15840,0
|
|
20240105,135100,85558190,15840,15840,15840,15840,0
|
|
20240105,135000,85558190,15840,15840,15840,15840,0
|
|
20240105,134900,85558190,15840,15840,15840,15840,0
|
|
20240105,134800,85558190,15840,15840,15840,15840,0
|
|
20240105,134700,85558190,15840,15840,15840,15840,0
|
|
20240105,134600,85558190,15840,15840,15840,15840,0
|
|
20240105,134500,85558190,15840,15840,15840,15840,0
|
|
20240105,134400,85558190,15840,15840,15840,15840,0
|
|
20240105,134300,85558190,15840,15840,15840,15840,0
|
|
20240105,134200,85558190,15840,15840,15840,15840,0
|
|
20240105,134100,85558190,15840,15840,15840,15840,0
|
|
20240105,134000,85558190,15840,15840,15840,15840,0
|
|
20240105,133900,85558190,15840,15840,15840,15840,0
|
|
20240105,133800,85558190,15840,15840,15840,15840,7
|
|
20240105,133700,85447310,15840,15840,15840,15840,0
|
|
20240105,133600,85447310,15840,15840,15840,15840,1
|
|
20240105,133500,85431470,15840,15840,15840,15840,0
|
|
20240105,133400,85431470,15840,15840,15840,15840,0
|
|
20240105,133300,85431470,15840,15840,15840,15840,1
|
|
20240105,133200,85415630,15840,15840,15840,15840,0
|
|
20240105,133100,85415630,15840,15840,15840,15840,0
|
|
20240105,133000,85415630,15840,15840,15840,15840,1
|
|
20240105,132900,85399790,15840,15840,15840,15840,0
|
|
20240105,132800,85399790,15840,15840,15840,15840,0
|
|
20240105,132700,85399790,15840,15840,15840,15840,1
|
|
20240105,132600,85383950,15840,15840,15840,15840,0
|
|
20240105,132500,85383950,15840,15840,15840,15840,0
|
|
20240105,132400,85383950,15840,15840,15840,15840,1
|
|
20240105,132300,85368110,15840,15840,15840,15840,0
|
|
20240105,132200,85368110,15840,15840,15840,15840,0
|
|
20240105,132100,85368110,15840,15840,15840,15840,1
|
|
20240105,132000,85352270,15840,15840,15840,15840,1
|
|
20240105,131900,85336430,15840,15840,15840,15840,1
|
|
20240105,131800,85320590,15880,15840,15880,15840,301
|
|
20240105,131700,80544550,15840,15840,15840,15840,1
|
|
20240105,131600,80528710,15840,15850,15850,15840,11
|
|
20240105,131500,80354370,15840,15840,15840,15840,0
|
|
20240105,131400,80354370,15840,15840,15840,15840,0
|
|
20240105,131300,80354370,15840,15840,15840,15840,1
|
|
20240105,131200,80338530,15840,15840,15840,15840,0
|
|
20240105,131100,80338530,15840,15840,15840,15840,0
|
|
20240105,131000,80338530,15840,15840,15840,15840,0
|
|
20240105,130900,80338530,15840,15840,15840,15840,0
|
|
20240105,130800,80338530,15840,15840,15840,15840,0
|
|
20240105,130700,80338530,15840,15840,15840,15840,0
|
|
20240105,130600,80338530,15840,15840,15840,15840,1
|
|
20240105,130500,80322690,15860,15860,15860,15860,0
|
|
20240105,130400,80322690,15860,15860,15860,15860,0
|
|
20240105,130300,80322690,15860,15860,15860,15860,0
|
|
20240105,130200,80322690,15860,15860,15860,15860,0
|
|
20240105,130100,80322690,15860,15860,15860,15860,0
|
|
20240105,130000,80322690,15860,15860,15860,15860,0
|
|
20240105,125900,80322690,15860,15860,15860,15860,0
|
|
20240105,125800,80322690,15860,15860,15860,15860,0
|
|
20240105,125700,80322690,15860,15860,15860,15860,0
|
|
20240105,125600,80322690,15860,15860,15860,15860,0
|
|
20240105,125500,80322690,15860,15860,15860,15860,0
|
|
20240105,125400,80322690,15860,15860,15860,15860,0
|
|
20240105,125300,80322690,15860,15860,15860,15860,0
|
|
20240105,125200,80322690,15860,15860,15860,15860,0
|
|
20240105,125100,80322690,15860,15860,15860,15860,0
|
|
20240105,125000,80322690,15860,15860,15860,15860,0
|
|
20240105,124900,80322690,15860,15860,15860,15860,0
|
|
20240105,124800,80322690,15860,15860,15860,15860,0
|
|
20240105,124700,80322690,15860,15860,15860,15860,0
|
|
20240105,124600,80322690,15860,15860,15860,15860,0
|
|
20240105,124500,80322690,15860,15860,15860,15860,0
|
|
20240105,124400,80322690,15860,15830,15860,15830,18
|
|
20240105,124300,80037630,15720,15720,15720,15720,0
|
|
20240105,124200,80037630,15720,15720,15720,15720,0
|
|
20240105,124100,80037630,15720,15720,15720,15720,0
|
|
20240105,124000,80037630,15720,15720,15720,15720,0
|
|
20240105,123900,80037630,15720,15720,15720,15720,0
|
|
20240105,123800,80037630,15720,15720,15720,15720,0
|
|
20240105,123700,80037630,15720,15720,15720,15720,0
|
|
20240105,123600,80037630,15720,15720,15720,15720,0
|
|
20240105,123500,80037630,15720,15720,15720,15720,0
|
|
20240105,123400,80037630,15720,15720,15720,15720,0
|
|
20240105,123300,80037630,15720,15720,15720,15720,0
|
|
20240105,123200,80037630,15720,15720,15720,15720,0
|
|
20240105,123100,80037630,15720,15720,15720,15720,0
|
|
20240105,123000,80037630,15720,15720,15720,15720,0
|
|
20240105,122900,80037630,15720,15720,15720,15720,0
|
|
20240105,122800,80037630,15720,15720,15720,15720,0
|
|
20240105,122700,80037630,15720,15720,15720,15720,5
|
|
20240105,122600,79959030,15720,15720,15720,15720,0
|
|
20240105,122500,79959030,15720,15720,15720,15720,0
|
|
20240105,122400,79959030,15720,15720,15720,15720,0
|
|
20240105,122300,79959030,15720,15720,15720,15720,0
|
|
20240105,122200,79959030,15720,15720,15720,15720,0
|
|
20240105,122100,79959030,15720,15720,15720,15720,0
|
|
20240105,122000,79959030,15720,15720,15720,15720,0
|
|
20240105,121900,79959030,15720,15720,15720,15720,0
|
|
20240105,121800,79959030,15720,15720,15720,15720,0
|
|
20240105,121700,79959030,15720,15720,15720,15720,0
|
|
20240105,121600,79959030,15720,15720,15720,15720,1
|
|
20240105,121500,79943310,15720,15720,15720,15720,0
|
|
20240105,121400,79943310,15720,15720,15720,15720,0
|
|
20240105,121300,79943310,15720,15720,15720,15720,0
|
|
20240105,121200,79943310,15720,15720,15720,15720,0
|
|
20240105,121100,79943310,15720,15720,15720,15720,0
|
|
20240105,121000,79943310,15720,15720,15720,15720,0
|
|
20240105,120900,79943310,15720,15720,15720,15720,0
|
|
20240105,120800,79943310,15720,15720,15720,15720,0
|
|
20240105,120700,79943310,15720,15720,15720,15720,1
|
|
20240105,120600,79927590,15880,15880,15880,15880,0
|
|
20240105,120500,79927590,15880,15880,15880,15880,0
|
|
20240105,120400,79927590,15880,15880,15880,15880,0
|
|
20240105,120300,79927590,15880,15880,15880,15880,0
|
|
20240105,120200,79927590,15880,15880,15880,15880,0
|
|
20240105,120100,79927590,15880,15880,15880,15880,0
|
|
20240105,120000,79927590,15880,15880,15880,15880,0
|
|
20240105,115900,79927590,15880,15880,15880,15880,0
|
|
20240105,115800,79927590,15880,15880,15880,15880,0
|
|
20240105,115700,79927590,15880,15880,15880,15880,0
|
|
20240105,115600,79927590,15880,15880,15880,15880,0
|
|
20240105,115500,79927590,15880,15880,15880,15880,0
|
|
20240105,115400,79927590,15880,15880,15880,15880,0
|
|
20240105,115300,79927590,15880,15880,15880,15880,0
|
|
20240105,115200,79927590,15880,15880,15880,15880,0
|
|
20240105,115100,79927590,15880,15880,15880,15880,0
|
|
20240105,115000,79927590,15880,15880,15880,15880,0
|
|
20240105,114900,79927590,15880,15880,15880,15880,0
|
|
20240105,114800,79927590,15880,15880,15880,15880,0
|
|
20240105,114700,79927590,15880,15880,15880,15880,0
|
|
20240105,114600,79927590,15880,15880,15880,15880,0
|
|
20240105,114500,79927590,15880,15880,15880,15880,0
|
|
20240105,114400,79927590,15880,15880,15880,15880,0
|
|
20240105,114300,79927590,15880,15880,15880,15880,0
|
|
20240105,114200,79927590,15880,15880,15880,15880,0
|
|
20240105,114100,79927590,15880,15880,15880,15880,0
|
|
20240105,114000,79927590,15880,15880,15880,15880,0
|
|
20240105,113900,79927590,15880,15880,15880,15880,0
|
|
20240105,113800,79927590,15880,15880,15880,15880,0
|
|
20240105,113700,79927590,15880,15880,15880,15880,0
|
|
20240105,113600,79927590,15880,15880,15880,15880,0
|
|
20240105,113500,79927590,15880,15880,15880,15880,0
|
|
20240105,113400,79927590,15880,15880,15880,15880,0
|
|
20240105,113300,79927590,15880,15880,15880,15880,0
|
|
20240105,113200,79927590,15880,15880,15880,15880,0
|
|
20240105,113100,79927590,15880,15880,15880,15880,0
|
|
20240105,113000,79927590,15880,15880,15880,15880,0
|
|
20240105,112900,79927590,15880,15880,15880,15880,0
|
|
20240105,112800,79927590,15880,15880,15880,15880,0
|
|
20240105,112700,79927590,15880,15880,15880,15880,0
|
|
20240105,112600,79927590,15880,15880,15880,15880,0
|
|
20240105,112500,79927590,15880,15880,15880,15880,0
|
|
20240105,112400,79927590,15880,15880,15880,15880,0
|
|
20240105,112300,79927590,15880,15880,15880,15880,0
|
|
20240105,112200,79927590,15880,15880,15880,15880,0
|
|
20240105,112100,79927590,15880,15880,15880,15880,0
|
|
20240105,112000,79927590,15880,15880,15880,15880,0
|
|
20240105,111900,79927590,15880,15880,15880,15880,0
|
|
20240105,111800,79927590,15880,15880,15880,15880,0
|
|
20240105,111700,79927590,15880,15880,15880,15880,1
|
|
20240105,111600,79911710,15880,15880,15880,15880,0
|
|
20240105,111500,79911710,15880,15880,15880,15880,0
|
|
20240105,111400,79911710,15880,15880,15880,15880,0
|
|
20240105,111300,79911710,15880,15880,15880,15880,0
|
|
20240105,111200,79911710,15880,15880,15880,15880,0
|
|
20240105,111100,79911710,15880,15880,15880,15880,0
|
|
20240105,111000,79911710,15880,15880,15880,15880,0
|
|
20240105,110900,79911710,15880,15880,15880,15880,3
|
|
20240105,110800,79864070,15900,15820,15900,15820,200
|
|
20240105,110700,76685700,15860,15860,15860,15860,0
|
|
20240105,110600,76685700,15860,15860,15860,15860,0
|
|
20240105,110500,76685700,15860,15860,15860,15860,0
|
|
20240105,110400,76685700,15860,15860,15860,15860,10
|
|
20240105,110300,76527100,15890,15890,15890,15890,0
|
|
20240105,110200,76527100,15890,15890,15890,15890,0
|
|
20240105,110100,76527100,15890,15890,15890,15890,0
|
|
20240105,110000,76527100,15890,15890,15890,15890,0
|
|
20240105,105900,76527100,15890,15890,15890,15890,0
|
|
20240105,105800,76527100,15890,15890,15890,15890,0
|
|
20240105,105700,76527100,15890,15880,15890,15880,10
|
|
20240105,105600,76368250,15710,15710,15710,15710,32
|
|
20240105,105500,75865530,15890,15890,15890,15890,0
|
|
20240105,105400,75865530,15890,15890,15890,15890,0
|
|
20240105,105300,75865530,15890,15890,15890,15890,0
|
|
20240105,105200,75865530,15890,15890,15890,15890,0
|
|
20240105,105100,75865530,15890,15890,15890,15890,0
|
|
20240105,105000,75865530,15890,15890,15890,15890,0
|
|
20240105,104900,75865530,15890,15890,15890,15890,0
|
|
20240105,104800,75865530,15890,15890,15890,15890,0
|
|
20240105,104700,75865530,15890,15890,15890,15890,0
|
|
20240105,104600,75865530,15890,15890,15890,15890,0
|
|
20240105,104500,75865530,15890,15890,15890,15890,4
|
|
20240105,104400,75801970,15900,15900,15900,15900,0
|
|
20240105,104300,75801970,15900,15900,15900,15900,0
|
|
20240105,104200,75801970,15900,15900,15900,15900,0
|
|
20240105,104100,75801970,15900,15900,15900,15900,0
|
|
20240105,104000,75801970,15900,15900,15900,15900,0
|
|
20240105,103900,75801970,15900,15880,15900,15880,300
|
|
20240105,103800,71033140,15890,15890,15890,15890,0
|
|
20240105,103700,71033140,15890,15890,15890,15890,0
|
|
20240105,103600,71033140,15890,15890,15890,15890,0
|
|
20240105,103500,71033140,15890,15890,15890,15890,10
|
|
20240105,103400,70874240,15900,15900,15900,15900,0
|
|
20240105,103300,70874240,15900,15900,15900,15900,0
|
|
20240105,103200,70874240,15900,15900,15900,15900,1
|
|
20240105,103100,70858340,15900,15900,15900,15900,0
|
|
20240105,103000,70858340,15900,15900,15900,15900,0
|
|
20240105,102900,70858340,15900,15900,15900,15900,0
|
|
20240105,102800,70858340,15900,15900,15900,15900,0
|
|
20240105,102700,70858340,15900,15870,15900,15870,390
|
|
20240105,102600,64657490,15900,15900,15900,15900,0
|
|
20240105,102500,64657490,15900,15870,15900,15870,200
|
|
20240105,102400,61479100,15760,15760,15760,15760,0
|
|
20240105,102300,61479100,15760,15760,15760,15760,0
|
|
20240105,102200,61479100,15760,15760,15760,15760,0
|
|
20240105,102100,61479100,15760,15760,15760,15760,0
|
|
20240105,102000,61479100,15760,15760,15760,15760,0
|
|
20240105,101900,61479100,15760,15700,15760,15560,309
|
|
20240105,101800,56640400,15670,15670,15670,15670,0
|
|
20240105,101700,56640400,15670,15670,15670,15670,0
|
|
20240105,101600,56640400,15670,15670,15670,15670,0
|
|
20240105,101500,56640400,15670,15670,15670,15670,0
|
|
20240105,101400,56640400,15670,15670,15670,15670,0
|
|
20240105,101300,56640400,15670,15670,15670,15670,2
|
|
20240105,101200,56609060,15750,15750,15750,15750,42
|
|
20240105,101100,55947560,15760,15760,15760,15760,0
|
|
20240105,101000,55947560,15760,15760,15760,15760,7
|
|
20240105,100900,55837240,15750,15750,15750,15750,0
|
|
20240105,100800,55837240,15750,15750,15750,15750,0
|
|
20240105,100700,55837240,15750,15750,15750,15750,0
|
|
20240105,100600,55837240,15750,15750,15750,15750,0
|
|
20240105,100500,55837240,15750,15750,15750,15750,0
|
|
20240105,100400,55837240,15750,15750,15750,15750,158
|
|
20240105,100300,53348740,15680,15680,16000,15680,3200
|
|
20240105,100200,2728460,15680,15680,15680,15680,1
|
|
20240105,100100,2712780,15700,15700,15700,15700,0
|
|
20240105,100000,2712780,15700,15700,15700,15700,0
|
|
20240105,095900,2712780,15700,15700,15700,15700,0
|
|
20240105,095800,2712780,15700,15700,15700,15700,0
|
|
20240105,095700,2712780,15700,15700,15700,15700,0
|
|
20240105,095600,2712780,15700,15700,15700,15700,0
|
|
20240105,095500,2712780,15700,15700,15700,15700,0
|
|
20240105,095400,2712780,15700,15700,15700,15700,0
|
|
20240105,095300,2712780,15700,15700,15700,15700,0
|
|
20240105,095200,2712780,15700,15700,15700,15700,0
|
|
20240105,095100,2712780,15700,15700,15700,15700,0
|
|
20240105,095000,2712780,15700,15700,15700,15700,0
|
|
20240105,094900,2712780,15700,15700,15700,15700,0
|
|
20240105,094800,2712780,15700,15700,15700,15700,0
|
|
20240105,094700,2712780,15700,15700,15700,15700,0
|
|
20240105,094600,2712780,15700,15700,15700,15700,0
|
|
20240105,094500,2712780,15700,15700,15700,15700,0
|
|
20240105,094400,2712780,15700,15700,15700,15700,0
|
|
20240105,094300,2712780,15700,15700,15700,15700,0
|
|
20240105,094200,2712780,15700,15700,15700,15700,0
|
|
20240105,094100,2712780,15700,15700,15700,15700,0
|
|
20240105,094000,2712780,15700,15700,15700,15700,0
|
|
20240105,093900,2712780,15700,15700,15700,15700,0
|
|
20240105,093800,2712780,15700,15700,15700,15700,1
|
|
20240105,093700,2697080,15680,15680,15680,15680,0
|
|
20240105,093600,2697080,15680,15680,15680,15680,0
|
|
20240105,093500,2697080,15680,15680,15680,15680,0
|
|
20240105,093400,2697080,15680,15680,15680,15680,0
|
|
20240105,093300,2697080,15680,15680,15680,15680,0
|
|
20240105,093200,2697080,15680,15680,15680,15680,0
|
|
20240105,093100,2697080,15680,15680,15680,15680,100
|
|
20240105,093000,1129080,15680,15680,15680,15680,0
|
|
20240105,092900,1129080,15680,15680,15680,15680,0
|
|
20240105,092800,1129080,15680,15680,15680,15680,0
|
|
20240105,092700,1129080,15680,15680,15680,15680,0
|
|
20240105,092600,1129080,15680,15680,15680,15680,51
|
|
20240105,092500,329400,15680,15680,15680,15680,0
|
|
20240105,092400,329400,15680,15700,15700,15680,18
|
|
20240105,092300,47100,15690,15690,15690,15690,1
|
|
20240105,092200,31410,15700,15700,15700,15700,0
|
|
20240105,092100,31410,15700,15700,15700,15700,0
|
|
20240105,092000,31410,15700,15700,15700,15700,0
|
|
20240105,091900,31410,15700,15700,15700,15700,0
|
|
20240105,091800,31410,15700,15700,15700,15700,0
|
|
20240105,091700,31410,15700,15700,15700,15700,0
|
|
20240105,091600,31410,15700,15700,15700,15700,0
|
|
20240105,091500,31410,15700,15700,15700,15700,0
|
|
20240105,091400,31410,15700,15700,15700,15700,0
|
|
20240105,091300,31410,15700,15700,15700,15700,0
|
|
20240105,091200,31410,15700,15700,15700,15700,0
|
|
20240105,091100,31410,15700,15700,15700,15700,0
|
|
20240105,091000,31410,15700,15700,15700,15700,0
|
|
20240105,090900,31410,15700,15700,15700,15700,0
|
|
20240105,090800,31410,15700,15700,15700,15700,0
|
|
20240105,090700,31410,15700,15700,15700,15700,0
|
|
20240105,090600,31410,15700,15700,15700,15700,0
|
|
20240105,090500,31410,15700,15700,15700,15700,1
|
|
20240105,090400,15710,15710,15710,15710,15710,1
|
|
20240105,090300,0,15680,15680,15680,15680,0
|
|
20240105,090200,0,15680,15680,15680,15680,0
|
|
20240105,090100,0,15680,15680,15680,15680,0
|
|
20240105,090000,0,15680,15680,15680,15680,0
|