607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,190400,37528130,15790,15790,15790,15790,50
|
|
20240110,190300,37528130,15790,15790,15790,15790,0
|
|
20240110,190200,37528130,15790,15790,15790,15790,0
|
|
20240110,190100,37528130,15790,15790,15790,15790,0
|
|
20240110,190000,37528130,15790,15790,15790,15790,0
|
|
20240110,185900,37528130,15790,15790,15790,15790,0
|
|
20240110,185800,37528130,15790,15790,15790,15790,0
|
|
20240110,185700,37528130,15790,15790,15790,15790,0
|
|
20240110,185600,37528130,15790,15790,15790,15790,0
|
|
20240110,185500,37528130,15790,15790,15790,15790,0
|
|
20240110,185400,37528130,15790,15790,15790,15790,0
|
|
20240110,185300,37528130,15790,15790,15790,15790,0
|
|
20240110,185200,37528130,15790,15790,15790,15790,0
|
|
20240110,185100,37528130,15790,15790,15790,15790,0
|
|
20240110,185000,37528130,15790,15790,15790,15790,0
|
|
20240110,184900,37528130,15790,15790,15790,15790,0
|
|
20240110,184800,37528130,15790,15790,15790,15790,0
|
|
20240110,184700,37528130,15790,15790,15790,15790,0
|
|
20240110,184600,37528130,15790,15790,15790,15790,0
|
|
20240110,184500,37528130,15790,15790,15790,15790,0
|
|
20240110,184400,37528130,15790,15790,15790,15790,0
|
|
20240110,184300,37528130,15790,15790,15790,15790,0
|
|
20240110,184200,37528130,15790,15790,15790,15790,0
|
|
20240110,184100,37528130,15790,15790,15790,15790,0
|
|
20240110,184000,37528130,15790,15790,15790,15790,0
|
|
20240110,183900,37528130,15790,15790,15790,15790,0
|
|
20240110,183800,37528130,15790,15790,15790,15790,0
|
|
20240110,183700,37528130,15790,15790,15790,15790,0
|
|
20240110,183600,37528130,15790,15790,15790,15790,0
|
|
20240110,183500,37528130,15790,15790,15790,15790,0
|
|
20240110,183400,37528130,15790,15790,15790,15790,50
|
|
20240110,183300,37528130,15790,15790,15790,15790,0
|
|
20240110,183200,37528130,15790,15790,15790,15790,0
|
|
20240110,183100,37528130,15790,15790,15790,15790,0
|
|
20240110,183000,37528130,15790,15790,15790,15790,0
|
|
20240110,182900,37528130,15790,15790,15790,15790,0
|
|
20240110,182800,37528130,15790,15790,15790,15790,0
|
|
20240110,182700,37528130,15790,15790,15790,15790,0
|
|
20240110,182600,37528130,15790,15790,15790,15790,0
|
|
20240110,182500,37528130,15790,15790,15790,15790,0
|
|
20240110,182400,37528130,15790,15790,15790,15790,0
|
|
20240110,182300,37528130,15790,15790,15790,15790,0
|
|
20240110,182200,37528130,15790,15790,15790,15790,0
|
|
20240110,182100,37528130,15790,15790,15790,15790,0
|
|
20240110,182000,37528130,15790,15790,15790,15790,0
|
|
20240110,181900,37528130,15790,15790,15790,15790,0
|
|
20240110,181800,37528130,15790,15790,15790,15790,0
|
|
20240110,181700,37528130,15790,15790,15790,15790,0
|
|
20240110,181600,37528130,15790,15790,15790,15790,0
|
|
20240110,181500,37528130,15790,15790,15790,15790,0
|
|
20240110,181400,37528130,15790,15790,15790,15790,0
|
|
20240110,181300,37528130,15790,15790,15790,15790,0
|
|
20240110,181200,37528130,15790,15790,15790,15790,0
|
|
20240110,181100,37528130,15790,15790,15790,15790,0
|
|
20240110,181000,37528130,15790,15790,15790,15790,0
|
|
20240110,180900,37528130,15790,15790,15790,15790,0
|
|
20240110,180800,37528130,15790,15790,15790,15790,0
|
|
20240110,180700,37528130,15790,15790,15790,15790,0
|
|
20240110,180600,37528130,15790,15790,15790,15790,0
|
|
20240110,180500,37528130,15790,15790,15790,15790,0
|
|
20240110,180400,37528130,15790,15790,15790,15790,50
|
|
20240110,180300,37528130,15790,15790,15790,15790,0
|
|
20240110,180200,37528130,15790,15790,15790,15790,0
|
|
20240110,180100,37528130,15790,15790,15790,15790,0
|
|
20240110,180000,37528130,15790,15790,15790,15790,0
|
|
20240110,175900,37528130,15790,15790,15790,15790,0
|
|
20240110,175800,37528130,15790,15790,15790,15790,0
|
|
20240110,175700,37528130,15790,15790,15790,15790,0
|
|
20240110,175600,37528130,15790,15790,15790,15790,0
|
|
20240110,175500,37528130,15790,15790,15790,15790,0
|
|
20240110,175400,37528130,15790,15790,15790,15790,0
|
|
20240110,175300,37528130,15790,15790,15790,15790,0
|
|
20240110,175200,37528130,15790,15790,15790,15790,0
|
|
20240110,175100,37528130,15790,15790,15790,15790,0
|
|
20240110,175000,37528130,15790,15790,15790,15790,0
|
|
20240110,174900,37528130,15790,15790,15790,15790,0
|
|
20240110,174800,37528130,15790,15790,15790,15790,0
|
|
20240110,174700,37528130,15790,15790,15790,15790,0
|
|
20240110,174600,37528130,15790,15790,15790,15790,0
|
|
20240110,174500,37528130,15790,15790,15790,15790,0
|
|
20240110,174400,37528130,15790,15790,15790,15790,0
|
|
20240110,174300,37528130,15790,15790,15790,15790,0
|
|
20240110,174200,37528130,15790,15790,15790,15790,0
|
|
20240110,174100,37528130,15790,15790,15790,15790,0
|
|
20240110,174000,37528130,15790,15790,15790,15790,0
|
|
20240110,173900,37528130,15790,15790,15790,15790,0
|
|
20240110,173800,37528130,15790,15790,15790,15790,0
|
|
20240110,173700,37528130,15790,15790,15790,15790,0
|
|
20240110,173600,37528130,15790,15790,15790,15790,0
|
|
20240110,173500,37528130,15790,15790,15790,15790,0
|
|
20240110,173400,37528130,15790,15790,15790,15790,50
|
|
20240110,173300,37528130,15790,15790,15790,15790,0
|
|
20240110,173200,37528130,15790,15790,15790,15790,0
|
|
20240110,173100,37528130,15790,15790,15790,15790,0
|
|
20240110,173000,37528130,15790,15790,15790,15790,0
|
|
20240110,172900,37528130,15790,15790,15790,15790,0
|
|
20240110,172800,37528130,15790,15790,15790,15790,0
|
|
20240110,172700,37528130,15790,15790,15790,15790,0
|
|
20240110,172600,37528130,15790,15790,15790,15790,0
|
|
20240110,172500,37528130,15790,15790,15790,15790,0
|
|
20240110,172400,37528130,15790,15790,15790,15790,0
|
|
20240110,172300,37528130,15790,15790,15790,15790,0
|
|
20240110,172200,37528130,15790,15790,15790,15790,0
|
|
20240110,172100,37528130,15790,15790,15790,15790,0
|
|
20240110,172000,37528130,15790,15790,15790,15790,0
|
|
20240110,171900,37528130,15790,15790,15790,15790,0
|
|
20240110,171800,37528130,15790,15790,15790,15790,0
|
|
20240110,171700,37528130,15790,15790,15790,15790,0
|
|
20240110,171600,37528130,15790,15790,15790,15790,0
|
|
20240110,171500,37528130,15790,15790,15790,15790,0
|
|
20240110,171400,37528130,15790,15790,15790,15790,0
|
|
20240110,171300,37528130,15790,15790,15790,15790,0
|
|
20240110,171200,37528130,15790,15790,15790,15790,0
|
|
20240110,171100,37528130,15790,15790,15790,15790,0
|
|
20240110,171000,37528130,15790,15790,15790,15790,0
|
|
20240110,170900,37528130,15790,15790,15790,15790,0
|
|
20240110,170800,37528130,15790,15790,15790,15790,0
|
|
20240110,170700,37528130,15790,15790,15790,15790,0
|
|
20240110,170600,37528130,15790,15790,15790,15790,0
|
|
20240110,170500,37528130,15790,15790,15790,15790,0
|
|
20240110,170400,37528130,15790,15790,15790,15790,50
|
|
20240110,170300,37528130,15790,15790,15790,15790,0
|
|
20240110,170200,37528130,15790,15790,15790,15790,0
|
|
20240110,170100,37528130,15790,15790,15790,15790,0
|
|
20240110,170000,37528130,15790,15790,15790,15790,0
|
|
20240110,165900,37528130,15790,15790,15790,15790,0
|
|
20240110,165800,37528130,15790,15790,15790,15790,0
|
|
20240110,165700,37528130,15790,15790,15790,15790,0
|
|
20240110,165600,37528130,15790,15790,15790,15790,0
|
|
20240110,165500,37528130,15790,15790,15790,15790,0
|
|
20240110,165400,37528130,15790,15790,15790,15790,0
|
|
20240110,165300,37528130,15790,15790,15790,15790,0
|
|
20240110,165200,37528130,15790,15790,15790,15790,0
|
|
20240110,165100,37528130,15790,15790,15790,15790,0
|
|
20240110,165000,37528130,15790,15790,15790,15790,0
|
|
20240110,164900,37528130,15790,15790,15790,15790,0
|
|
20240110,164800,37528130,15790,15790,15790,15790,0
|
|
20240110,164700,37528130,15790,15790,15790,15790,0
|
|
20240110,164600,37528130,15790,15790,15790,15790,0
|
|
20240110,164500,37528130,15790,15790,15790,15790,0
|
|
20240110,164400,37528130,15790,15790,15790,15790,0
|
|
20240110,164300,37528130,15790,15790,15790,15790,0
|
|
20240110,164200,37528130,15790,15790,15790,15790,0
|
|
20240110,164100,37528130,15790,15790,15790,15790,0
|
|
20240110,164000,37528130,15790,15790,15790,15790,0
|
|
20240110,163900,37528130,15790,15790,15790,15790,0
|
|
20240110,163800,37528130,15790,15790,15790,15790,0
|
|
20240110,163700,37528130,15790,15790,15790,15790,0
|
|
20240110,163600,37528130,15790,15790,15790,15790,0
|
|
20240110,163500,37528130,15790,15790,15790,15790,0
|
|
20240110,163400,37528130,15790,15790,15790,15790,50
|
|
20240110,163300,37528130,15790,15790,15790,15790,0
|
|
20240110,163200,37528130,15790,15790,15790,15790,0
|
|
20240110,163100,37528130,15790,15790,15790,15790,0
|
|
20240110,163000,37528130,15790,15790,15790,15790,0
|
|
20240110,162900,37528130,15790,15790,15790,15790,0
|
|
20240110,162800,37528130,15790,15790,15790,15790,0
|
|
20240110,162700,37528130,15790,15790,15790,15790,0
|
|
20240110,162600,37528130,15790,15790,15790,15790,0
|
|
20240110,162500,37528130,15790,15790,15790,15790,0
|
|
20240110,162400,37528130,15790,15790,15790,15790,0
|
|
20240110,162300,37528130,15790,15790,15790,15790,0
|
|
20240110,162200,37528130,15790,15790,15790,15790,0
|
|
20240110,162100,37528130,15790,15790,15790,15790,0
|
|
20240110,162000,37528130,15790,15790,15790,15790,0
|
|
20240110,161900,37528130,15790,15790,15790,15790,0
|
|
20240110,161800,37528130,15790,15790,15790,15790,0
|
|
20240110,161700,37528130,15790,15790,15790,15790,0
|
|
20240110,161600,37528130,15790,15790,15790,15790,0
|
|
20240110,161500,37528130,15790,15790,15790,15790,0
|
|
20240110,161400,37528130,15790,15790,15790,15790,0
|
|
20240110,161300,37528130,15790,15790,15790,15790,0
|
|
20240110,161200,37528130,15790,15790,15790,15790,0
|
|
20240110,161100,37528130,15790,15790,15790,15790,0
|
|
20240110,161000,37528130,15790,15790,15790,15790,0
|
|
20240110,160900,37528130,15790,15790,15790,15790,0
|
|
20240110,160800,37528130,15790,15790,15790,15790,0
|
|
20240110,160700,37528130,15790,15790,15790,15790,0
|
|
20240110,160600,37528130,15790,15790,15790,15790,0
|
|
20240110,160500,37528130,15790,15790,15790,15790,0
|
|
20240110,160400,37528130,15790,15790,15790,15790,50
|
|
20240110,160300,37528130,15790,15790,15790,15790,0
|
|
20240110,160200,37528130,15790,15790,15790,15790,0
|
|
20240110,160100,37528130,15790,15790,15790,15790,0
|
|
20240110,160000,37528130,15790,15790,15790,15790,0
|
|
20240110,155900,37528130,15790,15790,15790,15790,0
|
|
20240110,155800,37528130,15790,15790,15790,15790,0
|
|
20240110,155700,37528130,15790,15790,15790,15790,0
|
|
20240110,155600,37528130,15790,15790,15790,15790,0
|
|
20240110,155500,37528130,15790,15790,15790,15790,0
|
|
20240110,155400,37528130,15790,15790,15790,15790,0
|
|
20240110,155300,37528130,15790,15790,15790,15790,0
|
|
20240110,155200,37528130,15790,15790,15790,15790,0
|
|
20240110,155100,37528130,15790,15790,15790,15790,0
|
|
20240110,155000,37528130,15790,15790,15790,15790,0
|
|
20240110,154900,37528130,15790,15790,15790,15790,0
|
|
20240110,154800,37528130,15790,15790,15790,15790,0
|
|
20240110,154700,37528130,15790,15790,15790,15790,0
|
|
20240110,154600,37528130,15790,15790,15790,15790,0
|
|
20240110,154500,37528130,15790,15790,15790,15790,0
|
|
20240110,154400,37528130,15790,15790,15790,15790,0
|
|
20240110,154300,37528130,15790,15790,15790,15790,0
|
|
20240110,154200,37528130,15790,15790,15790,15790,0
|
|
20240110,154100,37528130,15790,15790,15790,15790,0
|
|
20240110,154000,37528130,15790,15790,15790,15790,0
|
|
20240110,153900,37528130,15790,15790,15790,15790,0
|
|
20240110,153800,37528130,15790,15790,15790,15790,0
|
|
20240110,153700,37528130,15790,15790,15790,15790,0
|
|
20240110,153600,37528130,15790,15790,15790,15790,0
|
|
20240110,153500,37528130,15790,15790,15790,15790,0
|
|
20240110,153400,37528130,15790,15790,15790,15790,50
|
|
20240110,153300,37528130,15790,15790,15790,15790,0
|
|
20240110,153200,37528130,15790,15790,15790,15790,0
|
|
20240110,153100,37528130,15790,15790,15790,15790,0
|
|
20240110,153000,37528130,15790,15790,15790,15790,50
|
|
20240110,152900,36738630,15790,15790,15790,15790,0
|
|
20240110,152800,36738630,15790,15790,15790,15790,0
|
|
20240110,152700,36738630,15790,15790,15790,15790,0
|
|
20240110,152600,36738630,15790,15790,15790,15790,0
|
|
20240110,152500,36738630,15790,15790,15790,15790,0
|
|
20240110,152400,36738630,15790,15790,15790,15790,0
|
|
20240110,152300,36738630,15790,15790,15790,15790,0
|
|
20240110,152200,36738630,15790,15790,15790,15790,0
|
|
20240110,152100,36738630,15790,15790,15790,15790,0
|
|
20240110,152000,36738630,15790,15790,15790,15790,0
|
|
20240110,151900,36738630,15790,15790,15790,15790,0
|
|
20240110,151800,36738630,15790,15790,15790,15790,0
|
|
20240110,151700,36738630,15790,15790,15790,15790,0
|
|
20240110,151600,36738630,15790,15790,15790,15790,0
|
|
20240110,151500,36738630,15790,15790,15790,15790,1
|
|
20240110,151400,36722840,15750,15750,15750,15750,0
|
|
20240110,151300,36722840,15750,15750,15750,15750,0
|
|
20240110,151200,36722840,15750,15780,15780,15750,20
|
|
20240110,151100,36407750,15780,15780,15780,15780,0
|
|
20240110,151000,36407750,15780,15780,15780,15780,0
|
|
20240110,150900,36407750,15780,15780,15780,15780,0
|
|
20240110,150800,36407750,15780,15780,15780,15780,0
|
|
20240110,150700,36407750,15780,15780,15780,15780,0
|
|
20240110,150600,36407750,15780,15780,15780,15780,0
|
|
20240110,150500,36407750,15780,15780,15780,15780,0
|
|
20240110,150400,36407750,15780,15780,15780,15780,1
|
|
20240110,150300,36391970,15780,15780,15780,15780,0
|
|
20240110,150200,36391970,15780,15780,15780,15780,0
|
|
20240110,150100,36391970,15780,15780,15780,15780,0
|
|
20240110,150000,36391970,15780,15780,15780,15780,1
|
|
20240110,145900,36376190,15760,15760,15760,15760,0
|
|
20240110,145800,36376190,15760,15760,15760,15760,0
|
|
20240110,145700,36376190,15760,15760,15760,15760,0
|
|
20240110,145600,36376190,15760,15760,15760,15760,0
|
|
20240110,145500,36376190,15760,15760,15760,15760,0
|
|
20240110,145400,36376190,15760,15760,15760,15760,0
|
|
20240110,145300,36376190,15760,15760,15760,15760,0
|
|
20240110,145200,36376190,15760,15760,15760,15760,0
|
|
20240110,145100,36376190,15760,15760,15760,15760,0
|
|
20240110,145000,36376190,15760,15760,15760,15760,10
|
|
20240110,144900,36218590,15760,15760,15760,15760,0
|
|
20240110,144800,36218590,15760,15760,15760,15760,0
|
|
20240110,144700,36218590,15760,15760,15760,15760,0
|
|
20240110,144600,36218590,15760,15760,15760,15760,0
|
|
20240110,144500,36218590,15760,15760,15760,15760,0
|
|
20240110,144400,36218590,15760,15760,15760,15760,0
|
|
20240110,144300,36218590,15760,15760,15760,15760,0
|
|
20240110,144200,36218590,15760,15760,15760,15760,0
|
|
20240110,144100,36218590,15760,15760,15760,15760,0
|
|
20240110,144000,36218590,15760,15760,15760,15760,0
|
|
20240110,143900,36218590,15760,15760,15760,15760,30
|
|
20240110,143800,35745790,15760,15760,15760,15760,0
|
|
20240110,143700,35745790,15760,15760,15760,15760,0
|
|
20240110,143600,35745790,15760,15760,15760,15760,0
|
|
20240110,143500,35745790,15760,15760,15760,15760,0
|
|
20240110,143400,35745790,15760,15760,15760,15760,0
|
|
20240110,143300,35745790,15760,15760,15760,15760,0
|
|
20240110,143200,35745790,15760,15760,15760,15760,0
|
|
20240110,143100,35745790,15760,15760,15760,15760,0
|
|
20240110,143000,35745790,15760,15760,15760,15760,30
|
|
20240110,142900,35272990,15760,15760,15760,15760,0
|
|
20240110,142800,35272990,15760,15760,15760,15760,0
|
|
20240110,142700,35272990,15760,15760,15760,15760,0
|
|
20240110,142600,35272990,15760,15760,15760,15760,0
|
|
20240110,142500,35272990,15760,15760,15760,15760,0
|
|
20240110,142400,35272990,15760,15760,15760,15760,0
|
|
20240110,142300,35272990,15760,15760,15760,15760,0
|
|
20240110,142200,35272990,15760,15760,15760,15760,0
|
|
20240110,142100,35272990,15760,15760,15760,15760,0
|
|
20240110,142000,35272990,15760,15760,15760,15760,0
|
|
20240110,141900,35272990,15760,15760,15760,15760,0
|
|
20240110,141800,35272990,15760,15760,15760,15760,0
|
|
20240110,141700,35272990,15760,15760,15760,15760,0
|
|
20240110,141600,35272990,15760,15760,15760,15760,0
|
|
20240110,141500,35272990,15760,15760,15760,15760,0
|
|
20240110,141400,35272990,15760,15760,15760,15760,0
|
|
20240110,141300,35272990,15760,15760,15760,15760,0
|
|
20240110,141200,35272990,15760,15760,15760,15760,0
|
|
20240110,141100,35272990,15760,15760,15760,15760,0
|
|
20240110,141000,35272990,15760,15760,15760,15760,0
|
|
20240110,140900,35272990,15760,15760,15760,15760,0
|
|
20240110,140800,35272990,15760,15760,15760,15760,0
|
|
20240110,140700,35272990,15760,15760,15760,15760,0
|
|
20240110,140600,35272990,15760,15760,15760,15760,0
|
|
20240110,140500,35272990,15760,15760,15760,15760,0
|
|
20240110,140400,35272990,15760,15760,15760,15760,69
|
|
20240110,140300,34185550,15790,15790,15790,15790,0
|
|
20240110,140200,34185550,15790,15790,15790,15790,0
|
|
20240110,140100,34185550,15790,15790,15790,15790,0
|
|
20240110,140000,34185550,15790,15790,15790,15790,0
|
|
20240110,135900,34185550,15790,15790,15790,15790,0
|
|
20240110,135800,34185550,15790,15790,15790,15790,0
|
|
20240110,135700,34185550,15790,15790,15790,15790,0
|
|
20240110,135600,34185550,15790,15790,15790,15790,0
|
|
20240110,135500,34185550,15790,15790,15790,15790,0
|
|
20240110,135400,34185550,15790,15790,15790,15790,0
|
|
20240110,135300,34185550,15790,15790,15790,15790,0
|
|
20240110,135200,34185550,15790,15790,15790,15790,0
|
|
20240110,135100,34185550,15790,15790,15790,15790,0
|
|
20240110,135000,34185550,15790,15790,15790,15790,50
|
|
20240110,134900,33396050,15790,15790,15790,15790,0
|
|
20240110,134800,33396050,15790,15790,15790,15790,0
|
|
20240110,134700,33396050,15790,15790,15790,15790,0
|
|
20240110,134600,33396050,15790,15790,15790,15790,5
|
|
20240110,134500,33317100,15790,15790,15790,15790,0
|
|
20240110,134400,33317100,15790,15790,15790,15790,0
|
|
20240110,134300,33317100,15790,15790,15790,15790,0
|
|
20240110,134200,33317100,15790,15790,15790,15790,0
|
|
20240110,134100,33317100,15790,15790,15790,15790,0
|
|
20240110,134000,33317100,15790,15790,15790,15790,0
|
|
20240110,133900,33317100,15790,15790,15790,15790,0
|
|
20240110,133800,33317100,15790,15790,15790,15790,0
|
|
20240110,133700,33317100,15790,15760,15790,15760,43
|
|
20240110,133600,32638310,15760,15760,15760,15760,1
|
|
20240110,133500,32622550,15750,15750,15750,15750,0
|
|
20240110,133400,32622550,15750,15750,15750,15750,0
|
|
20240110,133300,32622550,15750,15750,15750,15750,0
|
|
20240110,133200,32622550,15750,15750,15750,15750,0
|
|
20240110,133100,32622550,15750,15750,15750,15750,0
|
|
20240110,133000,32622550,15750,15750,15750,15750,0
|
|
20240110,132900,32622550,15750,15750,15750,15750,1
|
|
20240110,132800,32606800,15790,15790,15790,15790,0
|
|
20240110,132700,32606800,15790,15790,15790,15790,0
|
|
20240110,132600,32606800,15790,15790,15790,15790,0
|
|
20240110,132500,32606800,15790,15790,15790,15790,0
|
|
20240110,132400,32606800,15790,15790,15790,15790,0
|
|
20240110,132300,32606800,15790,15790,15790,15790,0
|
|
20240110,132200,32606800,15790,15790,15790,15790,0
|
|
20240110,132100,32606800,15790,15790,15790,15790,0
|
|
20240110,132000,32606800,15790,15790,15790,15790,0
|
|
20240110,131900,32606800,15790,15790,15790,15790,0
|
|
20240110,131800,32606800,15790,15790,15790,15790,0
|
|
20240110,131700,32606800,15790,15790,15790,15790,0
|
|
20240110,131600,32606800,15790,15790,15790,15790,0
|
|
20240110,131500,32606800,15790,15790,15790,15790,0
|
|
20240110,131400,32606800,15790,15790,15790,15790,0
|
|
20240110,131300,32606800,15790,15790,15790,15790,0
|
|
20240110,131200,32606800,15790,15790,15790,15790,0
|
|
20240110,131100,32606800,15790,15790,15790,15790,0
|
|
20240110,131000,32606800,15790,15790,15790,15790,0
|
|
20240110,130900,32606800,15790,15790,15790,15790,0
|
|
20240110,130800,32606800,15790,15790,15790,15790,0
|
|
20240110,130700,32606800,15790,15790,15790,15790,5
|
|
20240110,130600,32527850,15760,15760,15760,15760,0
|
|
20240110,130500,32527850,15760,15760,15760,15760,0
|
|
20240110,130400,32527850,15760,15760,15760,15760,0
|
|
20240110,130300,32527850,15760,15760,15760,15760,0
|
|
20240110,130200,32527850,15760,15760,15760,15760,0
|
|
20240110,130100,32527850,15760,15760,15760,15760,0
|
|
20240110,130000,32527850,15760,15760,15760,15760,0
|
|
20240110,125900,32527850,15760,15760,15760,15760,0
|
|
20240110,125800,32527850,15760,15760,15760,15760,0
|
|
20240110,125700,32527850,15760,15760,15760,15760,0
|
|
20240110,125600,32527850,15760,15760,15760,15760,0
|
|
20240110,125500,32527850,15760,15760,15760,15760,0
|
|
20240110,125400,32527850,15760,15760,15760,15760,0
|
|
20240110,125300,32527850,15760,15760,15760,15760,0
|
|
20240110,125200,32527850,15760,15760,15760,15760,0
|
|
20240110,125100,32527850,15760,15760,15760,15760,0
|
|
20240110,125000,32527850,15760,15760,15760,15760,74
|
|
20240110,124900,31361610,15760,15760,15760,15760,0
|
|
20240110,124800,31361610,15760,15760,15760,15760,0
|
|
20240110,124700,31361610,15760,15760,15760,15760,0
|
|
20240110,124600,31361610,15760,15760,15760,15760,0
|
|
20240110,124500,31361610,15760,15760,15760,15760,0
|
|
20240110,124400,31361610,15760,15760,15760,15760,0
|
|
20240110,124300,31361610,15760,15760,15760,15760,0
|
|
20240110,124200,31361610,15760,15760,15760,15760,0
|
|
20240110,124100,31361610,15760,15760,15760,15760,0
|
|
20240110,124000,31361610,15760,15760,15760,15760,0
|
|
20240110,123900,31361610,15760,15760,15760,15760,0
|
|
20240110,123800,31361610,15760,15780,15780,15760,10
|
|
20240110,123700,31203910,15790,15790,15790,15790,0
|
|
20240110,123600,31203910,15790,15790,15790,15790,0
|
|
20240110,123500,31203910,15790,15790,15790,15790,0
|
|
20240110,123400,31203910,15790,15790,15790,15790,0
|
|
20240110,123300,31203910,15790,15790,15790,15790,1
|
|
20240110,123200,31188120,15790,15790,15790,15790,0
|
|
20240110,123100,31188120,15790,15790,15790,15790,0
|
|
20240110,123000,31188120,15790,15790,15790,15790,0
|
|
20240110,122900,31188120,15790,15790,15790,15790,0
|
|
20240110,122800,31188120,15790,15790,15790,15790,0
|
|
20240110,122700,31188120,15790,15790,15790,15790,0
|
|
20240110,122600,31188120,15790,15790,15790,15790,0
|
|
20240110,122500,31188120,15790,15790,15790,15790,0
|
|
20240110,122400,31188120,15790,15790,15790,15790,0
|
|
20240110,122300,31188120,15790,15790,15790,15790,0
|
|
20240110,122200,31188120,15790,15790,15790,15790,0
|
|
20240110,122100,31188120,15790,15790,15790,15790,0
|
|
20240110,122000,31188120,15790,15790,15790,15790,0
|
|
20240110,121900,31188120,15790,15790,15790,15790,0
|
|
20240110,121800,31188120,15790,15790,15790,15790,0
|
|
20240110,121700,31188120,15790,15790,15790,15790,0
|
|
20240110,121600,31188120,15790,15790,15790,15790,0
|
|
20240110,121500,31188120,15790,15790,15790,15790,0
|
|
20240110,121400,31188120,15790,15790,15790,15790,0
|
|
20240110,121300,31188120,15790,15790,15790,15790,0
|
|
20240110,121200,31188120,15790,15790,15790,15790,0
|
|
20240110,121100,31188120,15790,15790,15790,15790,0
|
|
20240110,121000,31188120,15790,15790,15790,15790,0
|
|
20240110,120900,31188120,15790,15790,15790,15790,0
|
|
20240110,120800,31188120,15790,15790,15790,15790,0
|
|
20240110,120700,31188120,15790,15790,15790,15790,0
|
|
20240110,120600,31188120,15790,15790,15790,15790,0
|
|
20240110,120500,31188120,15790,15790,15790,15790,0
|
|
20240110,120400,31188120,15790,15790,15790,15790,0
|
|
20240110,120300,31188120,15790,15790,15790,15790,0
|
|
20240110,120200,31188120,15790,15790,15790,15790,0
|
|
20240110,120100,31188120,15790,15790,15790,15790,0
|
|
20240110,120000,31188120,15790,15790,15790,15790,0
|
|
20240110,115900,31188120,15790,15790,15790,15790,0
|
|
20240110,115800,31188120,15790,15790,15790,15790,0
|
|
20240110,115700,31188120,15790,15790,15790,15790,19
|
|
20240110,115600,30888110,15800,15800,15800,15800,0
|
|
20240110,115500,30888110,15800,15800,15800,15800,0
|
|
20240110,115400,30888110,15800,15800,15800,15800,0
|
|
20240110,115300,30888110,15800,15800,15800,15800,0
|
|
20240110,115200,30888110,15800,15800,15800,15800,0
|
|
20240110,115100,30888110,15800,15800,15800,15800,0
|
|
20240110,115000,30888110,15800,15800,15800,15800,0
|
|
20240110,114900,30888110,15800,15800,15800,15800,0
|
|
20240110,114800,30888110,15800,15800,15800,15800,0
|
|
20240110,114700,30888110,15800,15800,15800,15800,0
|
|
20240110,114600,30888110,15800,15800,15800,15800,0
|
|
20240110,114500,30888110,15800,15800,15800,15800,0
|
|
20240110,114400,30888110,15800,15800,15800,15800,0
|
|
20240110,114300,30888110,15800,15800,15800,15800,0
|
|
20240110,114200,30888110,15800,15800,15800,15800,0
|
|
20240110,114100,30888110,15800,15800,15800,15800,0
|
|
20240110,114000,30888110,15800,15800,15800,15800,0
|
|
20240110,113900,30888110,15800,15800,15800,15800,0
|
|
20240110,113800,30888110,15800,15800,15800,15800,0
|
|
20240110,113700,30888110,15800,15800,15800,15800,0
|
|
20240110,113600,30888110,15800,15800,15800,15800,0
|
|
20240110,113500,30888110,15800,15800,15800,15800,1
|
|
20240110,113400,30872310,15780,15780,15780,15780,0
|
|
20240110,113300,30872310,15780,15780,15780,15780,0
|
|
20240110,113200,30872310,15780,15780,15780,15780,0
|
|
20240110,113100,30872310,15780,15780,15780,15780,0
|
|
20240110,113000,30872310,15780,15780,15780,15780,1
|
|
20240110,112900,30856530,15750,15750,15750,15750,0
|
|
20240110,112800,30856530,15750,15750,15750,15750,0
|
|
20240110,112700,30856530,15750,15750,15750,15750,0
|
|
20240110,112600,30856530,15750,15750,15750,15750,0
|
|
20240110,112500,30856530,15750,15750,15750,15750,0
|
|
20240110,112400,30856530,15750,15750,15750,15750,1
|
|
20240110,112300,30840780,15700,15700,15700,15700,0
|
|
20240110,112200,30840780,15700,15700,15700,15700,0
|
|
20240110,112100,30840780,15700,15700,15700,15700,0
|
|
20240110,112000,30840780,15700,15700,15700,15700,0
|
|
20240110,111900,30840780,15700,15700,15700,15700,0
|
|
20240110,111800,30840780,15700,15700,15700,15700,0
|
|
20240110,111700,30840780,15700,15700,15700,15700,483
|
|
20240110,111600,23257680,15700,15700,15700,15700,0
|
|
20240110,111500,23257680,15700,15700,15700,15700,0
|
|
20240110,111400,23257680,15700,15700,15700,15700,0
|
|
20240110,111300,23257680,15700,15700,15700,15700,0
|
|
20240110,111200,23257680,15700,15700,15700,15700,0
|
|
20240110,111100,23257680,15700,15700,15700,15700,0
|
|
20240110,111000,23257680,15700,15700,15700,15700,0
|
|
20240110,110900,23257680,15700,15700,15700,15700,0
|
|
20240110,110800,23257680,15700,15700,15700,15700,0
|
|
20240110,110700,23257680,15700,15700,15700,15700,0
|
|
20240110,110600,23257680,15700,15700,15700,15700,0
|
|
20240110,110500,23257680,15700,15700,15700,15700,0
|
|
20240110,110400,23257680,15700,15700,15700,15700,0
|
|
20240110,110300,23257680,15700,15700,15700,15700,0
|
|
20240110,110200,23257680,15700,15740,15740,15700,72
|
|
20240110,110100,22126650,15710,15710,15710,15710,0
|
|
20240110,110000,22126650,15710,15740,15740,15710,30
|
|
20240110,105900,21655050,15750,15790,15790,15750,113
|
|
20240110,105800,19874410,15800,15800,15800,15800,0
|
|
20240110,105700,19874410,15800,15800,15800,15800,1
|
|
20240110,105600,19858610,15790,15790,15790,15790,0
|
|
20240110,105500,19858610,15790,15790,15790,15790,0
|
|
20240110,105400,19858610,15790,15790,15790,15790,0
|
|
20240110,105300,19858610,15790,15790,15790,15790,0
|
|
20240110,105200,19858610,15790,15790,15790,15790,0
|
|
20240110,105100,19858610,15790,15790,15790,15790,0
|
|
20240110,105000,19858610,15790,15790,15790,15790,0
|
|
20240110,104900,19858610,15790,15790,15790,15790,1
|
|
20240110,104800,19842820,15790,15790,15790,15790,0
|
|
20240110,104700,19842820,15790,15790,15790,15790,1
|
|
20240110,104600,19827030,15760,15760,15760,15760,0
|
|
20240110,104500,19827030,15760,15760,15760,15760,2
|
|
20240110,104400,19795510,15760,15760,15760,15760,0
|
|
20240110,104300,19795510,15760,15760,15760,15760,0
|
|
20240110,104200,19795510,15760,15760,15760,15760,0
|
|
20240110,104100,19795510,15760,15760,15760,15760,0
|
|
20240110,104000,19795510,15760,15760,15760,15760,1
|
|
20240110,103900,19779750,15760,15760,15760,15760,0
|
|
20240110,103800,19779750,15760,15760,15760,15760,0
|
|
20240110,103700,19779750,15760,15760,15760,15760,0
|
|
20240110,103600,19779750,15760,15760,15760,15760,0
|
|
20240110,103500,19779750,15760,15760,15760,15760,0
|
|
20240110,103400,19779750,15760,15760,15760,15760,0
|
|
20240110,103300,19779750,15760,15760,15760,15760,76
|
|
20240110,103200,18581990,15800,15800,15800,15800,1
|
|
20240110,103100,18566190,15840,15840,15840,15840,0
|
|
20240110,103000,18566190,15840,15840,15840,15840,0
|
|
20240110,102900,18566190,15840,15840,15840,15840,0
|
|
20240110,102800,18566190,15840,15840,15840,15840,0
|
|
20240110,102700,18566190,15840,15840,15840,15840,0
|
|
20240110,102600,18566190,15840,15840,15840,15840,0
|
|
20240110,102500,18566190,15840,15840,15840,15840,0
|
|
20240110,102400,18566190,15840,15840,15840,15840,0
|
|
20240110,102300,18566190,15840,15840,15840,15840,0
|
|
20240110,102200,18566190,15840,15840,15840,15840,0
|
|
20240110,102100,18566190,15840,15810,15840,15810,7
|
|
20240110,102000,18455370,15710,15710,15710,15710,0
|
|
20240110,101900,18455370,15710,15730,15730,15710,4
|
|
20240110,101800,18392490,15750,15750,15750,15750,0
|
|
20240110,101700,18392490,15750,15750,15750,15750,0
|
|
20240110,101600,18392490,15750,15750,15750,15750,0
|
|
20240110,101500,18392490,15750,15750,15750,15750,0
|
|
20240110,101400,18392490,15750,15750,15750,15750,0
|
|
20240110,101300,18392490,15750,15750,15750,15750,0
|
|
20240110,101200,18392490,15750,15750,15750,15750,78
|
|
20240110,101100,17163990,15700,15700,15700,15700,0
|
|
20240110,101000,17163990,15700,15700,15700,15700,0
|
|
20240110,100900,17163990,15700,15700,15700,15700,0
|
|
20240110,100800,17163990,15700,15700,15700,15700,0
|
|
20240110,100700,17163990,15700,15700,15700,15700,0
|
|
20240110,100600,17163990,15700,15700,15700,15700,0
|
|
20240110,100500,17163990,15700,15700,15700,15700,0
|
|
20240110,100400,17163990,15700,15700,15700,15700,0
|
|
20240110,100300,17163990,15700,15700,15700,15700,0
|
|
20240110,100200,17163990,15700,15700,15700,15700,0
|
|
20240110,100100,17163990,15700,15800,15800,15700,70
|
|
20240110,100000,16064700,15890,15830,15890,15700,549
|
|
20240110,095900,7434640,15750,15850,15850,15750,400
|
|
20240110,095800,1128900,15900,15900,15900,15900,0
|
|
20240110,095700,1128900,15900,15900,15900,15900,0
|
|
20240110,095600,1128900,15900,15900,15900,15900,10
|
|
20240110,095500,969900,15900,15900,15900,15900,0
|
|
20240110,095400,969900,15900,15900,15900,15900,0
|
|
20240110,095300,969900,15900,15900,15900,15900,0
|
|
20240110,095200,969900,15900,15900,15900,15900,2
|
|
20240110,095100,938100,15900,15900,15900,15900,0
|
|
20240110,095000,938100,15900,15900,15900,15900,0
|
|
20240110,094900,938100,15900,15900,15900,15900,0
|
|
20240110,094800,938100,15900,15900,15900,15900,0
|
|
20240110,094700,938100,15900,15900,15900,15900,0
|
|
20240110,094600,938100,15900,15900,15900,15900,0
|
|
20240110,094500,938100,15900,15900,15900,15900,0
|
|
20240110,094400,938100,15900,15900,15900,15900,0
|
|
20240110,094300,938100,15900,15900,15900,15900,0
|
|
20240110,094200,938100,15900,15900,15900,15900,0
|
|
20240110,094100,938100,15900,15900,15900,15900,1
|
|
20240110,094000,922200,15900,15900,15900,15900,0
|
|
20240110,093900,922200,15900,15900,15900,15900,0
|
|
20240110,093800,922200,15900,15900,15900,15900,1
|
|
20240110,093700,906300,15900,15900,15900,15900,0
|
|
20240110,093600,906300,15900,15900,15900,15900,0
|
|
20240110,093500,906300,15900,15900,15900,15900,0
|
|
20240110,093400,906300,15900,15900,15900,15900,0
|
|
20240110,093300,906300,15900,15900,15900,15900,0
|
|
20240110,093200,906300,15900,15900,15900,15900,0
|
|
20240110,093100,906300,15900,15900,15900,15900,0
|
|
20240110,093000,906300,15900,15900,15900,15900,0
|
|
20240110,092900,906300,15900,15900,15900,15900,0
|
|
20240110,092800,906300,15900,15900,15900,15900,0
|
|
20240110,092700,906300,15900,15900,15900,15900,4
|
|
20240110,092600,842700,15900,15900,15900,15900,0
|
|
20240110,092500,842700,15900,15900,15900,15900,0
|
|
20240110,092400,842700,15900,15900,15900,15900,5
|
|
20240110,092300,763200,15900,15900,15900,15900,0
|
|
20240110,092200,763200,15900,15900,15900,15900,0
|
|
20240110,092100,763200,15900,15900,15900,15900,0
|
|
20240110,092000,763200,15900,15900,15900,15900,0
|
|
20240110,091900,763200,15900,15900,15900,15900,0
|
|
20240110,091800,763200,15900,15900,15900,15900,0
|
|
20240110,091700,763200,15900,15900,15900,15900,1
|
|
20240110,091600,747300,15900,15900,15900,15900,0
|
|
20240110,091500,747300,15900,15900,15900,15900,0
|
|
20240110,091400,747300,15900,15900,15900,15900,10
|
|
20240110,091300,588300,15900,15900,15900,15900,0
|
|
20240110,091200,588300,15900,15900,15900,15900,6
|
|
20240110,091100,492900,15900,15900,15900,15900,0
|
|
20240110,091000,492900,15900,15900,15900,15900,0
|
|
20240110,090900,492900,15900,15900,15900,15900,10
|
|
20240110,090800,333900,15900,15900,15900,15900,20
|
|
20240110,090700,15900,15900,15900,15900,15900,0
|
|
20240110,090600,15900,15900,15900,15900,15900,0
|
|
20240110,090500,15900,15900,15900,15900,15900,0
|
|
20240110,090400,15900,15900,15900,15900,15900,0
|
|
20240110,090300,15900,15900,15900,15900,15900,1
|
|
20240110,090200,0,15900,15900,15900,15900,0
|
|
20240110,090100,0,15900,15900,15900,15900,0
|
|
20240110,090000,0,15900,15900,15900,15900,0
|