607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190400,52971020,15900,15900,15900,15900,5
|
|
20240108,190300,52971020,15900,15900,15900,15900,0
|
|
20240108,190200,52971020,15900,15900,15900,15900,0
|
|
20240108,190100,52971020,15900,15900,15900,15900,0
|
|
20240108,190000,52971020,15900,15900,15900,15900,0
|
|
20240108,185900,52971020,15900,15900,15900,15900,0
|
|
20240108,185800,52971020,15900,15900,15900,15900,0
|
|
20240108,185700,52971020,15900,15900,15900,15900,0
|
|
20240108,185600,52971020,15900,15900,15900,15900,0
|
|
20240108,185500,52971020,15900,15900,15900,15900,0
|
|
20240108,185400,52971020,15900,15900,15900,15900,0
|
|
20240108,185300,52971020,15900,15900,15900,15900,0
|
|
20240108,185200,52971020,15900,15900,15900,15900,0
|
|
20240108,185100,52971020,15900,15900,15900,15900,0
|
|
20240108,185000,52971020,15900,15900,15900,15900,0
|
|
20240108,184900,52971020,15900,15900,15900,15900,0
|
|
20240108,184800,52971020,15900,15900,15900,15900,0
|
|
20240108,184700,52971020,15900,15900,15900,15900,0
|
|
20240108,184600,52971020,15900,15900,15900,15900,0
|
|
20240108,184500,52971020,15900,15900,15900,15900,0
|
|
20240108,184400,52971020,15900,15900,15900,15900,0
|
|
20240108,184300,52971020,15900,15900,15900,15900,0
|
|
20240108,184200,52971020,15900,15900,15900,15900,0
|
|
20240108,184100,52971020,15900,15900,15900,15900,0
|
|
20240108,184000,52971020,15900,15900,15900,15900,0
|
|
20240108,183900,52971020,15900,15900,15900,15900,0
|
|
20240108,183800,52971020,15900,15900,15900,15900,0
|
|
20240108,183700,52971020,15900,15900,15900,15900,0
|
|
20240108,183600,52971020,15900,15900,15900,15900,0
|
|
20240108,183500,52971020,15900,15900,15900,15900,0
|
|
20240108,183400,52971020,15900,15900,15900,15900,5
|
|
20240108,183300,52971020,15900,15900,15900,15900,0
|
|
20240108,183200,52971020,15900,15900,15900,15900,0
|
|
20240108,183100,52971020,15900,15900,15900,15900,0
|
|
20240108,183000,52971020,15900,15900,15900,15900,0
|
|
20240108,182900,52971020,15900,15900,15900,15900,0
|
|
20240108,182800,52971020,15900,15900,15900,15900,0
|
|
20240108,182700,52971020,15900,15900,15900,15900,0
|
|
20240108,182600,52971020,15900,15900,15900,15900,0
|
|
20240108,182500,52971020,15900,15900,15900,15900,0
|
|
20240108,182400,52971020,15900,15900,15900,15900,0
|
|
20240108,182300,52971020,15900,15900,15900,15900,0
|
|
20240108,182200,52971020,15900,15900,15900,15900,0
|
|
20240108,182100,52971020,15900,15900,15900,15900,0
|
|
20240108,182000,52971020,15900,15900,15900,15900,0
|
|
20240108,181900,52971020,15900,15900,15900,15900,0
|
|
20240108,181800,52971020,15900,15900,15900,15900,0
|
|
20240108,181700,52971020,15900,15900,15900,15900,0
|
|
20240108,181600,52971020,15900,15900,15900,15900,0
|
|
20240108,181500,52971020,15900,15900,15900,15900,0
|
|
20240108,181400,52971020,15900,15900,15900,15900,0
|
|
20240108,181300,52971020,15900,15900,15900,15900,0
|
|
20240108,181200,52971020,15900,15900,15900,15900,0
|
|
20240108,181100,52971020,15900,15900,15900,15900,0
|
|
20240108,181000,52971020,15900,15900,15900,15900,0
|
|
20240108,180900,52971020,15900,15900,15900,15900,0
|
|
20240108,180800,52971020,15900,15900,15900,15900,0
|
|
20240108,180700,52971020,15900,15900,15900,15900,0
|
|
20240108,180600,52971020,15900,15900,15900,15900,0
|
|
20240108,180500,52971020,15900,15900,15900,15900,0
|
|
20240108,180400,52971020,15900,15900,15900,15900,5
|
|
20240108,180300,52971020,15900,15900,15900,15900,0
|
|
20240108,180200,52971020,15900,15900,15900,15900,0
|
|
20240108,180100,52971020,15900,15900,15900,15900,0
|
|
20240108,180000,52971020,15900,15900,15900,15900,0
|
|
20240108,175900,52971020,15900,15900,15900,15900,0
|
|
20240108,175800,52971020,15900,15900,15900,15900,0
|
|
20240108,175700,52971020,15900,15900,15900,15900,0
|
|
20240108,175600,52971020,15900,15900,15900,15900,0
|
|
20240108,175500,52971020,15900,15900,15900,15900,0
|
|
20240108,175400,52971020,15900,15900,15900,15900,0
|
|
20240108,175300,52971020,15900,15900,15900,15900,0
|
|
20240108,175200,52971020,15900,15900,15900,15900,0
|
|
20240108,175100,52971020,15900,15900,15900,15900,0
|
|
20240108,175000,52971020,15900,15900,15900,15900,0
|
|
20240108,174900,52971020,15900,15900,15900,15900,0
|
|
20240108,174800,52971020,15900,15900,15900,15900,0
|
|
20240108,174700,52971020,15900,15900,15900,15900,0
|
|
20240108,174600,52971020,15900,15900,15900,15900,0
|
|
20240108,174500,52971020,15900,15900,15900,15900,0
|
|
20240108,174400,52971020,15900,15900,15900,15900,0
|
|
20240108,174300,52971020,15900,15900,15900,15900,0
|
|
20240108,174200,52971020,15900,15900,15900,15900,0
|
|
20240108,174100,52971020,15900,15900,15900,15900,0
|
|
20240108,174000,52971020,15900,15900,15900,15900,0
|
|
20240108,173900,52971020,15900,15900,15900,15900,0
|
|
20240108,173800,52971020,15900,15900,15900,15900,0
|
|
20240108,173700,52971020,15900,15900,15900,15900,0
|
|
20240108,173600,52971020,15900,15900,15900,15900,0
|
|
20240108,173500,52971020,15900,15900,15900,15900,0
|
|
20240108,173400,52971020,15900,15900,15900,15900,5
|
|
20240108,173300,52971020,15900,15900,15900,15900,0
|
|
20240108,173200,52971020,15900,15900,15900,15900,0
|
|
20240108,173100,52971020,15900,15900,15900,15900,0
|
|
20240108,173000,52971020,15900,15900,15900,15900,0
|
|
20240108,172900,52971020,15900,15900,15900,15900,0
|
|
20240108,172800,52971020,15900,15900,15900,15900,0
|
|
20240108,172700,52971020,15900,15900,15900,15900,0
|
|
20240108,172600,52971020,15900,15900,15900,15900,0
|
|
20240108,172500,52971020,15900,15900,15900,15900,0
|
|
20240108,172400,52971020,15900,15900,15900,15900,0
|
|
20240108,172300,52971020,15900,15900,15900,15900,0
|
|
20240108,172200,52971020,15900,15900,15900,15900,0
|
|
20240108,172100,52971020,15900,15900,15900,15900,0
|
|
20240108,172000,52971020,15900,15900,15900,15900,0
|
|
20240108,171900,52971020,15900,15900,15900,15900,0
|
|
20240108,171800,52971020,15900,15900,15900,15900,0
|
|
20240108,171700,52971020,15900,15900,15900,15900,0
|
|
20240108,171600,52971020,15900,15900,15900,15900,0
|
|
20240108,171500,52971020,15900,15900,15900,15900,0
|
|
20240108,171400,52971020,15900,15900,15900,15900,0
|
|
20240108,171300,52971020,15900,15900,15900,15900,0
|
|
20240108,171200,52971020,15900,15900,15900,15900,0
|
|
20240108,171100,52971020,15900,15900,15900,15900,0
|
|
20240108,171000,52971020,15900,15900,15900,15900,0
|
|
20240108,170900,52971020,15900,15900,15900,15900,0
|
|
20240108,170800,52971020,15900,15900,15900,15900,0
|
|
20240108,170700,52971020,15900,15900,15900,15900,0
|
|
20240108,170600,52971020,15900,15900,15900,15900,0
|
|
20240108,170500,52971020,15900,15900,15900,15900,0
|
|
20240108,170400,52971020,15900,15900,15900,15900,5
|
|
20240108,170300,52971020,15900,15900,15900,15900,0
|
|
20240108,170200,52971020,15900,15900,15900,15900,0
|
|
20240108,170100,52971020,15900,15900,15900,15900,0
|
|
20240108,170000,52971020,15900,15900,15900,15900,0
|
|
20240108,165900,52971020,15900,15900,15900,15900,0
|
|
20240108,165800,52971020,15900,15900,15900,15900,0
|
|
20240108,165700,52971020,15900,15900,15900,15900,0
|
|
20240108,165600,52971020,15900,15900,15900,15900,0
|
|
20240108,165500,52971020,15900,15900,15900,15900,0
|
|
20240108,165400,52971020,15900,15900,15900,15900,0
|
|
20240108,165300,52971020,15900,15900,15900,15900,0
|
|
20240108,165200,52971020,15900,15900,15900,15900,0
|
|
20240108,165100,52971020,15900,15900,15900,15900,0
|
|
20240108,165000,52971020,15900,15900,15900,15900,0
|
|
20240108,164900,52971020,15900,15900,15900,15900,0
|
|
20240108,164800,52971020,15900,15900,15900,15900,0
|
|
20240108,164700,52971020,15900,15900,15900,15900,0
|
|
20240108,164600,52971020,15900,15900,15900,15900,0
|
|
20240108,164500,52971020,15900,15900,15900,15900,0
|
|
20240108,164400,52971020,15900,15900,15900,15900,0
|
|
20240108,164300,52971020,15900,15900,15900,15900,0
|
|
20240108,164200,52971020,15900,15900,15900,15900,0
|
|
20240108,164100,52971020,15900,15900,15900,15900,0
|
|
20240108,164000,52971020,15900,15900,15900,15900,0
|
|
20240108,163900,52971020,15900,15900,15900,15900,0
|
|
20240108,163800,52971020,15900,15900,15900,15900,0
|
|
20240108,163700,52971020,15900,15900,15900,15900,0
|
|
20240108,163600,52971020,15900,15900,15900,15900,0
|
|
20240108,163500,52971020,15900,15900,15900,15900,0
|
|
20240108,163400,52971020,15900,15900,15900,15900,5
|
|
20240108,163300,52971020,15900,15900,15900,15900,0
|
|
20240108,163200,52971020,15900,15900,15900,15900,0
|
|
20240108,163100,52971020,15900,15900,15900,15900,0
|
|
20240108,163000,52971020,15900,15900,15900,15900,0
|
|
20240108,162900,52971020,15900,15900,15900,15900,0
|
|
20240108,162800,52971020,15900,15900,15900,15900,0
|
|
20240108,162700,52971020,15900,15900,15900,15900,0
|
|
20240108,162600,52971020,15900,15900,15900,15900,0
|
|
20240108,162500,52971020,15900,15900,15900,15900,0
|
|
20240108,162400,52971020,15900,15900,15900,15900,0
|
|
20240108,162300,52971020,15900,15900,15900,15900,0
|
|
20240108,162200,52971020,15900,15900,15900,15900,0
|
|
20240108,162100,52971020,15900,15900,15900,15900,0
|
|
20240108,162000,52971020,15900,15900,15900,15900,0
|
|
20240108,161900,52971020,15900,15900,15900,15900,0
|
|
20240108,161800,52971020,15900,15900,15900,15900,0
|
|
20240108,161700,52971020,15900,15900,15900,15900,0
|
|
20240108,161600,52971020,15900,15900,15900,15900,0
|
|
20240108,161500,52971020,15900,15900,15900,15900,0
|
|
20240108,161400,52971020,15900,15900,15900,15900,0
|
|
20240108,161300,52971020,15900,15900,15900,15900,0
|
|
20240108,161200,52971020,15900,15900,15900,15900,0
|
|
20240108,161100,52971020,15900,15900,15900,15900,0
|
|
20240108,161000,52971020,15900,15900,15900,15900,0
|
|
20240108,160900,52971020,15900,15900,15900,15900,0
|
|
20240108,160800,52971020,15900,15900,15900,15900,0
|
|
20240108,160700,52971020,15900,15900,15900,15900,0
|
|
20240108,160600,52971020,15900,15900,15900,15900,0
|
|
20240108,160500,52971020,15900,15900,15900,15900,0
|
|
20240108,160400,52971020,15900,15900,15900,15900,5
|
|
20240108,160300,52971020,15900,15900,15900,15900,0
|
|
20240108,160200,52971020,15900,15900,15900,15900,0
|
|
20240108,160100,52971020,15900,15900,15900,15900,0
|
|
20240108,160000,52971020,15900,15900,15900,15900,0
|
|
20240108,155900,52971020,15900,15900,15900,15900,0
|
|
20240108,155800,52971020,15900,15900,15900,15900,0
|
|
20240108,155700,52971020,15900,15900,15900,15900,0
|
|
20240108,155600,52971020,15900,15900,15900,15900,0
|
|
20240108,155500,52971020,15900,15900,15900,15900,0
|
|
20240108,155400,52971020,15900,15900,15900,15900,0
|
|
20240108,155300,52971020,15900,15900,15900,15900,0
|
|
20240108,155200,52971020,15900,15900,15900,15900,0
|
|
20240108,155100,52971020,15900,15900,15900,15900,0
|
|
20240108,155000,52971020,15900,15900,15900,15900,0
|
|
20240108,154900,52971020,15900,15900,15900,15900,0
|
|
20240108,154800,52971020,15900,15900,15900,15900,0
|
|
20240108,154700,52971020,15900,15900,15900,15900,0
|
|
20240108,154600,52971020,15900,15900,15900,15900,0
|
|
20240108,154500,52971020,15900,15900,15900,15900,0
|
|
20240108,154400,52971020,15900,15900,15900,15900,0
|
|
20240108,154300,52971020,15900,15900,15900,15900,0
|
|
20240108,154200,52971020,15900,15900,15900,15900,0
|
|
20240108,154100,52971020,15900,15900,15900,15900,0
|
|
20240108,154000,52971020,15900,15900,15900,15900,0
|
|
20240108,153900,52971020,15900,15900,15900,15900,0
|
|
20240108,153800,52971020,15900,15900,15900,15900,0
|
|
20240108,153700,52971020,15900,15900,15900,15900,0
|
|
20240108,153600,52971020,15900,15900,15900,15900,0
|
|
20240108,153500,52971020,15900,15900,15900,15900,0
|
|
20240108,153400,52971020,15900,15900,15900,15900,5
|
|
20240108,153300,52971020,15900,15900,15900,15900,0
|
|
20240108,153200,52971020,15900,15900,15900,15900,0
|
|
20240108,153100,52971020,15900,15900,15900,15900,0
|
|
20240108,153000,52971020,15900,15900,15900,15900,5
|
|
20240108,152900,52891520,15900,15900,15900,15900,0
|
|
20240108,152800,52891520,15900,15900,15900,15900,0
|
|
20240108,152700,52891520,15900,15900,15900,15900,0
|
|
20240108,152600,52891520,15900,15900,15900,15900,0
|
|
20240108,152500,52891520,15900,15900,15900,15900,0
|
|
20240108,152400,52891520,15900,15900,15900,15900,0
|
|
20240108,152300,52891520,15900,15900,15900,15900,0
|
|
20240108,152200,52891520,15900,15900,15900,15900,0
|
|
20240108,152100,52891520,15900,15900,15900,15900,0
|
|
20240108,152000,52891520,15900,15900,15900,15900,0
|
|
20240108,151900,52891520,15900,15900,15900,15900,0
|
|
20240108,151800,52891520,15900,15900,15900,15900,0
|
|
20240108,151700,52891520,15900,15900,15900,15900,0
|
|
20240108,151600,52891520,15900,15900,15900,15900,0
|
|
20240108,151500,52891520,15900,15900,15900,15900,1
|
|
20240108,151400,52875620,15900,15900,15900,15900,0
|
|
20240108,151300,52875620,15900,15900,15900,15900,0
|
|
20240108,151200,52875620,15900,15900,15900,15900,0
|
|
20240108,151100,52875620,15900,15900,15900,15900,0
|
|
20240108,151000,52875620,15900,15900,15900,15900,1
|
|
20240108,150900,52859720,15900,15900,15900,15900,0
|
|
20240108,150800,52859720,15900,15900,15900,15900,0
|
|
20240108,150700,52859720,15900,15900,15900,15900,1
|
|
20240108,150600,52843820,15890,15890,15890,15890,0
|
|
20240108,150500,52843820,15890,15890,15890,15890,0
|
|
20240108,150400,52843820,15890,15890,15890,15890,0
|
|
20240108,150300,52843820,15890,15890,15890,15890,0
|
|
20240108,150200,52843820,15890,15890,15890,15890,6
|
|
20240108,150100,52748480,15880,15880,15880,15880,0
|
|
20240108,150000,52748480,15880,15880,15880,15880,0
|
|
20240108,145900,52748480,15880,15880,15880,15880,6
|
|
20240108,145800,52653200,15880,15880,15880,15880,0
|
|
20240108,145700,52653200,15880,15880,15880,15880,0
|
|
20240108,145600,52653200,15880,15880,15880,15880,0
|
|
20240108,145500,52653200,15880,15880,15880,15880,0
|
|
20240108,145400,52653200,15880,15880,15880,15880,5
|
|
20240108,145300,52573800,15880,15880,15880,15880,0
|
|
20240108,145200,52573800,15880,15880,15880,15880,0
|
|
20240108,145100,52573800,15880,15880,15880,15880,0
|
|
20240108,145000,52573800,15880,15880,15880,15880,0
|
|
20240108,144900,52573800,15880,15880,15880,15880,0
|
|
20240108,144800,52573800,15880,15880,15880,15880,0
|
|
20240108,144700,52573800,15880,15880,15880,15880,15
|
|
20240108,144600,52335600,15880,15880,15880,15880,0
|
|
20240108,144500,52335600,15880,15880,15880,15880,0
|
|
20240108,144400,52335600,15880,15880,15880,15880,0
|
|
20240108,144300,52335600,15880,15880,15880,15880,0
|
|
20240108,144200,52335600,15880,15880,15880,15880,0
|
|
20240108,144100,52335600,15880,15880,15880,15880,0
|
|
20240108,144000,52335600,15880,15880,15880,15880,0
|
|
20240108,143900,52335600,15880,15880,15880,15880,0
|
|
20240108,143800,52335600,15880,15880,15880,15880,0
|
|
20240108,143700,52335600,15880,15880,15880,15880,0
|
|
20240108,143600,52335600,15880,15880,15880,15880,0
|
|
20240108,143500,52335600,15880,15880,15880,15880,0
|
|
20240108,143400,52335600,15880,15880,15880,15880,0
|
|
20240108,143300,52335600,15880,15880,15880,15880,0
|
|
20240108,143200,52335600,15880,15880,15880,15880,0
|
|
20240108,143100,52335600,15880,15880,15880,15880,0
|
|
20240108,143000,52335600,15880,15880,15880,15880,0
|
|
20240108,142900,52335600,15880,15880,15880,15880,0
|
|
20240108,142800,52335600,15880,15880,15880,15880,0
|
|
20240108,142700,52335600,15880,15880,15880,15880,0
|
|
20240108,142600,52335600,15880,15880,15880,15880,0
|
|
20240108,142500,52335600,15880,15880,15880,15880,0
|
|
20240108,142400,52335600,15880,15880,15880,15880,0
|
|
20240108,142300,52335600,15880,15880,15880,15880,0
|
|
20240108,142200,52335600,15880,15880,15880,15880,0
|
|
20240108,142100,52335600,15880,15880,15880,15880,0
|
|
20240108,142000,52335600,15880,15880,15880,15880,0
|
|
20240108,141900,52335600,15880,15880,15880,15880,0
|
|
20240108,141800,52335600,15880,15880,15880,15880,0
|
|
20240108,141700,52335600,15880,15880,15880,15880,0
|
|
20240108,141600,52335600,15880,15880,15880,15880,0
|
|
20240108,141500,52335600,15880,15880,15880,15880,0
|
|
20240108,141400,52335600,15880,15880,15880,15880,1
|
|
20240108,141300,52319720,15850,15850,15850,15850,0
|
|
20240108,141200,52319720,15850,15850,15850,15850,0
|
|
20240108,141100,52319720,15850,15850,15850,15850,0
|
|
20240108,141000,52319720,15850,15850,15850,15850,0
|
|
20240108,140900,52319720,15850,15850,15850,15850,0
|
|
20240108,140800,52319720,15850,15850,15850,15850,0
|
|
20240108,140700,52319720,15850,15850,15850,15850,0
|
|
20240108,140600,52319720,15850,15860,15860,15850,20
|
|
20240108,140500,52002630,15870,15870,15870,15870,0
|
|
20240108,140400,52002630,15870,15870,15870,15870,0
|
|
20240108,140300,52002630,15870,15870,15870,15870,0
|
|
20240108,140200,52002630,15870,15870,15870,15870,0
|
|
20240108,140100,52002630,15870,15870,15870,15870,0
|
|
20240108,140000,52002630,15870,15870,15870,15870,0
|
|
20240108,135900,52002630,15870,15870,15870,15870,0
|
|
20240108,135800,52002630,15870,15870,15870,15870,0
|
|
20240108,135700,52002630,15870,15870,15870,15870,0
|
|
20240108,135600,52002630,15870,15870,15870,15870,0
|
|
20240108,135500,52002630,15870,15870,15870,15870,0
|
|
20240108,135400,52002630,15870,15870,15870,15870,0
|
|
20240108,135300,52002630,15870,15870,15870,15870,1
|
|
20240108,135200,51986760,15870,15870,15870,15870,0
|
|
20240108,135100,51986760,15870,15870,15870,15870,4
|
|
20240108,135000,51923280,15870,15870,15870,15860,3
|
|
20240108,134900,51875680,15880,15880,15880,15880,0
|
|
20240108,134800,51875680,15880,15880,15880,15880,0
|
|
20240108,134700,51875680,15880,15880,15880,15880,0
|
|
20240108,134600,51875680,15880,15880,15880,15880,0
|
|
20240108,134500,51875680,15880,15880,15880,15880,4
|
|
20240108,134400,51812160,15890,15890,15890,15890,0
|
|
20240108,134300,51812160,15890,15890,15890,15890,0
|
|
20240108,134200,51812160,15890,15890,15890,15890,0
|
|
20240108,134100,51812160,15890,15890,15890,15890,0
|
|
20240108,134000,51812160,15890,15890,15890,15890,0
|
|
20240108,133900,51812160,15890,15890,15890,15890,0
|
|
20240108,133800,51812160,15890,15890,15890,15890,0
|
|
20240108,133700,51812160,15890,15890,15890,15890,0
|
|
20240108,133600,51812160,15890,15890,15890,15890,0
|
|
20240108,133500,51812160,15890,15890,15890,15890,3
|
|
20240108,133400,51764490,15890,15890,15890,15890,0
|
|
20240108,133300,51764490,15890,15890,15890,15890,0
|
|
20240108,133200,51764490,15890,15890,15890,15890,0
|
|
20240108,133100,51764490,15890,15890,15890,15890,0
|
|
20240108,133000,51764490,15890,15890,15890,15890,0
|
|
20240108,132900,51764490,15890,15890,15890,15890,0
|
|
20240108,132800,51764490,15890,15890,15890,15890,0
|
|
20240108,132700,51764490,15890,15890,15890,15890,0
|
|
20240108,132600,51764490,15890,15890,15890,15890,0
|
|
20240108,132500,51764490,15890,15890,15890,15890,0
|
|
20240108,132400,51764490,15890,15890,15890,15890,0
|
|
20240108,132300,51764490,15890,15890,15890,15890,0
|
|
20240108,132200,51764490,15890,15890,15890,15890,0
|
|
20240108,132100,51764490,15890,15890,15890,15890,0
|
|
20240108,132000,51764490,15890,15890,15890,15890,0
|
|
20240108,131900,51764490,15890,15890,15890,15890,0
|
|
20240108,131800,51764490,15890,15890,15890,15890,0
|
|
20240108,131700,51764490,15890,15890,15890,15890,0
|
|
20240108,131600,51764490,15890,15890,15890,15890,0
|
|
20240108,131500,51764490,15890,15890,15890,15890,0
|
|
20240108,131400,51764490,15890,15890,15890,15890,0
|
|
20240108,131300,51764490,15890,15890,15890,15890,3
|
|
20240108,131200,51716820,15880,15880,15880,15880,0
|
|
20240108,131100,51716820,15880,15880,15880,15880,0
|
|
20240108,131000,51716820,15880,15880,15880,15880,0
|
|
20240108,130900,51716820,15880,15880,15880,15880,0
|
|
20240108,130800,51716820,15880,15880,15880,15880,0
|
|
20240108,130700,51716820,15880,15880,15880,15880,0
|
|
20240108,130600,51716820,15880,15880,15880,15880,0
|
|
20240108,130500,51716820,15880,15880,15880,15880,0
|
|
20240108,130400,51716820,15880,15880,15880,15880,0
|
|
20240108,130300,51716820,15880,15880,15880,15880,0
|
|
20240108,130200,51716820,15880,15880,15880,15880,0
|
|
20240108,130100,51716820,15880,15880,15880,15880,0
|
|
20240108,130000,51716820,15880,15880,15880,15880,0
|
|
20240108,125900,51716820,15880,15880,15880,15880,0
|
|
20240108,125800,51716820,15880,15880,15880,15880,0
|
|
20240108,125700,51716820,15880,15880,15880,15880,0
|
|
20240108,125600,51716820,15880,15880,15880,15880,0
|
|
20240108,125500,51716820,15880,15880,15880,15880,0
|
|
20240108,125400,51716820,15880,15880,15880,15880,0
|
|
20240108,125300,51716820,15880,15880,15880,15880,0
|
|
20240108,125200,51716820,15880,15880,15880,15880,1
|
|
20240108,125100,51700940,15880,15880,15880,15880,0
|
|
20240108,125000,51700940,15880,15880,15880,15880,0
|
|
20240108,124900,51700940,15880,15880,15880,15880,0
|
|
20240108,124800,51700940,15880,15880,15880,15880,0
|
|
20240108,124700,51700940,15880,15880,15880,15880,0
|
|
20240108,124600,51700940,15880,15880,15880,15880,0
|
|
20240108,124500,51700940,15880,15880,15880,15880,0
|
|
20240108,124400,51700940,15880,15880,15880,15880,0
|
|
20240108,124300,51700940,15880,15880,15880,15880,0
|
|
20240108,124200,51700940,15880,15880,15880,15880,0
|
|
20240108,124100,51700940,15880,15880,15880,15880,0
|
|
20240108,124000,51700940,15880,15880,15880,15880,0
|
|
20240108,123900,51700940,15880,15880,15880,15880,0
|
|
20240108,123800,51700940,15880,15880,15880,15880,0
|
|
20240108,123700,51700940,15880,15880,15880,15880,0
|
|
20240108,123600,51700940,15880,15880,15880,15880,0
|
|
20240108,123500,51700940,15880,15880,15880,15880,0
|
|
20240108,123400,51700940,15880,15880,15880,15880,0
|
|
20240108,123300,51700940,15880,15880,15880,15880,0
|
|
20240108,123200,51700940,15880,15880,15880,15880,1
|
|
20240108,123100,51685060,15880,15880,15880,15880,0
|
|
20240108,123000,51685060,15880,15880,15880,15880,0
|
|
20240108,122900,51685060,15880,15880,15880,15880,1
|
|
20240108,122800,51669180,15880,15880,15880,15880,0
|
|
20240108,122700,51669180,15880,15880,15880,15880,0
|
|
20240108,122600,51669180,15880,15880,15880,15880,1
|
|
20240108,122500,51653300,15890,15890,15890,15890,0
|
|
20240108,122400,51653300,15890,15890,15890,15890,0
|
|
20240108,122300,51653300,15890,15890,15890,15890,0
|
|
20240108,122200,51653300,15890,15890,15890,15890,0
|
|
20240108,122100,51653300,15890,15890,15890,15890,0
|
|
20240108,122000,51653300,15890,15890,15890,15890,0
|
|
20240108,121900,51653300,15890,15890,15890,15890,0
|
|
20240108,121800,51653300,15890,15890,15890,15890,0
|
|
20240108,121700,51653300,15890,15890,15890,15890,0
|
|
20240108,121600,51653300,15890,15890,15890,15890,0
|
|
20240108,121500,51653300,15890,15890,15890,15890,0
|
|
20240108,121400,51653300,15890,15890,15890,15890,0
|
|
20240108,121300,51653300,15890,15890,15890,15890,0
|
|
20240108,121200,51653300,15890,15890,15890,15890,0
|
|
20240108,121100,51653300,15890,15890,15890,15890,0
|
|
20240108,121000,51653300,15890,15890,15890,15890,0
|
|
20240108,120900,51653300,15890,15890,15890,15890,0
|
|
20240108,120800,51653300,15890,15890,15890,15890,0
|
|
20240108,120700,51653300,15890,15890,15890,15890,0
|
|
20240108,120600,51653300,15890,15890,15890,15890,0
|
|
20240108,120500,51653300,15890,15890,15890,15890,0
|
|
20240108,120400,51653300,15890,15890,15890,15890,0
|
|
20240108,120300,51653300,15890,15890,15890,15890,0
|
|
20240108,120200,51653300,15890,15890,15890,15890,0
|
|
20240108,120100,51653300,15890,15890,15890,15890,0
|
|
20240108,120000,51653300,15890,15890,15890,15890,0
|
|
20240108,115900,51653300,15890,15890,15890,15890,0
|
|
20240108,115800,51653300,15890,15890,15890,15890,0
|
|
20240108,115700,51653300,15890,15890,15890,15890,0
|
|
20240108,115600,51653300,15890,15890,15890,15890,0
|
|
20240108,115500,51653300,15890,15890,15890,15890,0
|
|
20240108,115400,51653300,15890,15890,15890,15890,0
|
|
20240108,115300,51653300,15890,15890,15890,15890,2
|
|
20240108,115200,51621520,15890,15890,15890,15890,2
|
|
20240108,115100,51589740,15880,15880,15880,15880,0
|
|
20240108,115000,51589740,15880,15880,15880,15880,0
|
|
20240108,114900,51589740,15880,15880,15880,15880,0
|
|
20240108,114800,51589740,15880,15880,15880,15880,0
|
|
20240108,114700,51589740,15880,15880,15880,15880,0
|
|
20240108,114600,51589740,15880,15880,15880,15880,0
|
|
20240108,114500,51589740,15880,15880,15880,15880,0
|
|
20240108,114400,51589740,15880,15880,15880,15880,0
|
|
20240108,114300,51589740,15880,15880,15880,15880,0
|
|
20240108,114200,51589740,15880,15880,15880,15880,0
|
|
20240108,114100,51589740,15880,15880,15880,15880,0
|
|
20240108,114000,51589740,15880,15880,15880,15880,0
|
|
20240108,113900,51589740,15880,15880,15880,15880,0
|
|
20240108,113800,51589740,15880,15880,15880,15880,0
|
|
20240108,113700,51589740,15880,15880,15880,15880,0
|
|
20240108,113600,51589740,15880,15880,15880,15880,0
|
|
20240108,113500,51589740,15880,15880,15880,15880,0
|
|
20240108,113400,51589740,15880,15880,15880,15880,0
|
|
20240108,113300,51589740,15880,15880,15880,15880,1
|
|
20240108,113200,51573860,15940,15940,15940,15940,0
|
|
20240108,113100,51573860,15940,15940,15940,15940,0
|
|
20240108,113000,51573860,15940,15940,15940,15940,0
|
|
20240108,112900,51573860,15940,15940,15940,15940,0
|
|
20240108,112800,51573860,15940,15940,15940,15940,0
|
|
20240108,112700,51573860,15940,15940,15940,15940,0
|
|
20240108,112600,51573860,15940,15940,15940,15940,0
|
|
20240108,112500,51573860,15940,15940,15940,15940,0
|
|
20240108,112400,51573860,15940,15940,15940,15940,0
|
|
20240108,112300,51573860,15940,15940,15940,15940,0
|
|
20240108,112200,51573860,15940,15940,15940,15940,0
|
|
20240108,112100,51573860,15940,15940,15940,15940,0
|
|
20240108,112000,51573860,15940,15940,15940,15940,0
|
|
20240108,111900,51573860,15940,15940,15940,15940,0
|
|
20240108,111800,51573860,15940,15940,15940,15940,0
|
|
20240108,111700,51573860,15940,15940,15940,15940,0
|
|
20240108,111600,51573860,15940,15940,15940,15940,0
|
|
20240108,111500,51573860,15940,15940,15940,15940,0
|
|
20240108,111400,51573860,15940,15940,15940,15940,0
|
|
20240108,111300,51573860,15940,15940,15940,15940,0
|
|
20240108,111200,51573860,15940,15940,15940,15940,0
|
|
20240108,111100,51573860,15940,15940,15940,15940,0
|
|
20240108,111000,51573860,15940,15940,15940,15940,0
|
|
20240108,110900,51573860,15940,15940,15940,15940,0
|
|
20240108,110800,51573860,15940,15940,15940,15940,0
|
|
20240108,110700,51573860,15940,15940,15940,15940,0
|
|
20240108,110600,51573860,15940,15940,15940,15940,0
|
|
20240108,110500,51573860,15940,15940,15940,15940,0
|
|
20240108,110400,51573860,15940,15940,15940,15940,0
|
|
20240108,110300,51573860,15940,15940,15940,15940,0
|
|
20240108,110200,51573860,15940,15940,15940,15940,0
|
|
20240108,110100,51573860,15940,15940,15940,15940,0
|
|
20240108,110000,51573860,15940,15940,15940,15940,0
|
|
20240108,105900,51573860,15940,15940,15940,15940,0
|
|
20240108,105800,51573860,15940,15940,15940,15940,0
|
|
20240108,105700,51573860,15940,15940,15940,15940,0
|
|
20240108,105600,51573860,15940,15940,15940,15940,0
|
|
20240108,105500,51573860,15940,15940,15940,15940,0
|
|
20240108,105400,51573860,15940,15940,15940,15940,0
|
|
20240108,105300,51573860,15940,15940,15940,15940,1
|
|
20240108,105200,51557920,15810,15810,15810,15810,0
|
|
20240108,105100,51557920,15810,15810,15810,15810,0
|
|
20240108,105000,51557920,15810,15810,15810,15810,0
|
|
20240108,104900,51557920,15810,15810,15810,15810,0
|
|
20240108,104800,51557920,15810,15810,15810,15810,0
|
|
20240108,104700,51557920,15810,15810,15810,15810,0
|
|
20240108,104600,51557920,15810,15810,15810,15810,122
|
|
20240108,104500,49629100,15810,15810,15810,15810,0
|
|
20240108,104400,49629100,15810,15810,15810,15810,0
|
|
20240108,104300,49629100,15810,15810,15810,15810,0
|
|
20240108,104200,49629100,15810,15810,15810,15810,0
|
|
20240108,104100,49629100,15810,15810,15810,15810,0
|
|
20240108,104000,49629100,15810,15810,15810,15810,0
|
|
20240108,103900,49629100,15810,15820,15820,15810,8
|
|
20240108,103800,49502610,15810,15810,15810,15810,0
|
|
20240108,103700,49502610,15810,15810,15810,15810,0
|
|
20240108,103600,49502610,15810,15810,15810,15810,0
|
|
20240108,103500,49502610,15810,15810,15810,15810,12
|
|
20240108,103400,49312890,15990,15990,15990,15990,0
|
|
20240108,103300,49312890,15990,15990,15990,15990,0
|
|
20240108,103200,49312890,15990,15990,15990,15990,0
|
|
20240108,103100,49312890,15990,15990,15990,15990,0
|
|
20240108,103000,49312890,15990,15990,15990,15990,0
|
|
20240108,102900,49312890,15990,15990,15990,15990,0
|
|
20240108,102800,49312890,15990,15990,15990,15990,0
|
|
20240108,102700,49312890,15990,15990,15990,15990,0
|
|
20240108,102600,49312890,15990,15990,15990,15990,0
|
|
20240108,102500,49312890,15990,15900,15990,15900,3012
|
|
20240108,102400,1288240,15810,15810,15810,15810,0
|
|
20240108,102300,1288240,15810,15810,15810,15810,0
|
|
20240108,102200,1288240,15810,15810,15810,15810,0
|
|
20240108,102100,1288240,15810,15810,15810,15810,0
|
|
20240108,102000,1288240,15810,15810,15810,15810,0
|
|
20240108,101900,1288240,15810,15810,15810,15810,0
|
|
20240108,101800,1288240,15810,15810,15810,15810,3
|
|
20240108,101700,1240810,15900,15900,15900,15900,0
|
|
20240108,101600,1240810,15900,15900,15900,15900,0
|
|
20240108,101500,1240810,15900,15900,15900,15900,0
|
|
20240108,101400,1240810,15900,15900,15900,15900,0
|
|
20240108,101300,1240810,15900,15900,15900,15900,0
|
|
20240108,101200,1240810,15900,15900,15900,15900,0
|
|
20240108,101100,1240810,15900,15900,15900,15900,0
|
|
20240108,101000,1240810,15900,15900,15900,15900,0
|
|
20240108,100900,1240810,15900,15920,15920,15900,20
|
|
20240108,100800,922490,15920,15920,15920,15920,0
|
|
20240108,100700,922490,15920,15920,15920,15920,0
|
|
20240108,100600,922490,15920,15920,15920,15920,0
|
|
20240108,100500,922490,15920,15920,15920,15920,0
|
|
20240108,100400,922490,15920,15920,15920,15920,25
|
|
20240108,100300,524490,15920,15920,15920,15920,9
|
|
20240108,100200,381210,15920,15920,15920,15920,0
|
|
20240108,100100,381210,15920,15920,15920,15920,0
|
|
20240108,100000,381210,15920,15920,15920,15920,1
|
|
20240108,095900,365290,15940,15940,15940,15940,0
|
|
20240108,095800,365290,15940,15940,15940,15940,0
|
|
20240108,095700,365290,15940,15940,15940,15940,0
|
|
20240108,095600,365290,15940,15940,15940,15940,0
|
|
20240108,095500,365290,15940,15940,15940,15940,1
|
|
20240108,095400,349350,15770,15770,15770,15770,0
|
|
20240108,095300,349350,15770,15770,15770,15770,0
|
|
20240108,095200,349350,15770,15770,15770,15770,0
|
|
20240108,095100,349350,15770,15770,15770,15770,0
|
|
20240108,095000,349350,15770,15790,15790,15770,10
|
|
20240108,094900,191620,15960,15960,15960,15960,0
|
|
20240108,094800,191620,15960,15960,15960,15960,1
|
|
20240108,094700,175660,15970,15970,15970,15970,0
|
|
20240108,094600,175660,15970,15970,15970,15970,0
|
|
20240108,094500,175660,15970,15970,15970,15970,0
|
|
20240108,094400,175660,15970,15970,15970,15970,0
|
|
20240108,094300,175660,15970,15970,15970,15970,0
|
|
20240108,094200,175660,15970,15970,15970,15970,0
|
|
20240108,094100,175660,15970,15970,15970,15970,0
|
|
20240108,094000,175660,15970,15970,15970,15970,3
|
|
20240108,093900,127750,15750,15750,15750,15750,0
|
|
20240108,093800,127750,15750,15750,15750,15750,0
|
|
20240108,093700,127750,15750,15750,15750,15750,0
|
|
20240108,093600,127750,15750,15750,15750,15750,0
|
|
20240108,093500,127750,15750,15750,15750,15750,0
|
|
20240108,093400,127750,15750,15750,15750,15750,0
|
|
20240108,093300,127750,15750,15750,15750,15750,0
|
|
20240108,093200,127750,15750,15750,15750,15750,0
|
|
20240108,093100,127750,15750,15750,15750,15750,0
|
|
20240108,093000,127750,15750,15750,15750,15750,0
|
|
20240108,092900,127750,15750,15750,15750,15750,0
|
|
20240108,092800,127750,15750,15750,15750,15750,0
|
|
20240108,092700,127750,15750,15750,15750,15750,0
|
|
20240108,092600,127750,15750,15750,15750,15750,0
|
|
20240108,092500,127750,15750,15750,15750,15750,0
|
|
20240108,092400,127750,15750,15750,15750,15750,0
|
|
20240108,092300,127750,15750,15750,15750,15750,0
|
|
20240108,092200,127750,15750,15750,15750,15750,0
|
|
20240108,092100,127750,15750,15750,15750,15750,0
|
|
20240108,092000,127750,15750,15750,15750,15750,0
|
|
20240108,091900,127750,15750,15750,15750,15750,0
|
|
20240108,091800,127750,15750,15750,15750,15750,0
|
|
20240108,091700,127750,15750,15750,15750,15750,0
|
|
20240108,091600,127750,15750,15750,15750,15750,0
|
|
20240108,091500,127750,15750,15750,15750,15750,0
|
|
20240108,091400,127750,15750,15750,15750,15750,0
|
|
20240108,091300,127750,15750,15750,15750,15750,0
|
|
20240108,091200,127750,15750,15750,15750,15750,0
|
|
20240108,091100,127750,15750,15750,15750,15750,0
|
|
20240108,091000,127750,15750,15750,15750,15750,0
|
|
20240108,090900,127750,15750,15750,15750,15750,0
|
|
20240108,090800,127750,15750,15750,15750,15750,0
|
|
20240108,090700,127750,15750,15750,15750,15750,0
|
|
20240108,090600,127750,15750,15750,15750,15750,0
|
|
20240108,090500,127750,15750,15750,15750,15750,0
|
|
20240108,090400,127750,15750,15750,15750,15750,0
|
|
20240108,090300,127750,15750,15750,15750,15750,1
|
|
20240108,090200,112000,16000,16000,16000,16000,0
|
|
20240108,090100,112000,16000,16000,16000,16000,0
|
|
20240108,090000,112000,16000,16000,16000,16000,7
|