607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,190400,13735980,15730,15730,15730,15730,8
|
|
20240111,190300,13735980,15730,15730,15730,15730,0
|
|
20240111,190200,13735980,15730,15730,15730,15730,0
|
|
20240111,190100,13735980,15730,15730,15730,15730,0
|
|
20240111,190000,13735980,15730,15730,15730,15730,0
|
|
20240111,185900,13735980,15730,15730,15730,15730,0
|
|
20240111,185800,13735980,15730,15730,15730,15730,0
|
|
20240111,185700,13735980,15730,15730,15730,15730,0
|
|
20240111,185600,13735980,15730,15730,15730,15730,0
|
|
20240111,185500,13735980,15730,15730,15730,15730,0
|
|
20240111,185400,13735980,15730,15730,15730,15730,0
|
|
20240111,185300,13735980,15730,15730,15730,15730,0
|
|
20240111,185200,13735980,15730,15730,15730,15730,0
|
|
20240111,185100,13735980,15730,15730,15730,15730,0
|
|
20240111,185000,13735980,15730,15730,15730,15730,0
|
|
20240111,184900,13735980,15730,15730,15730,15730,0
|
|
20240111,184800,13735980,15730,15730,15730,15730,0
|
|
20240111,184700,13735980,15730,15730,15730,15730,0
|
|
20240111,184600,13735980,15730,15730,15730,15730,0
|
|
20240111,184500,13735980,15730,15730,15730,15730,0
|
|
20240111,184400,13735980,15730,15730,15730,15730,0
|
|
20240111,184300,13735980,15730,15730,15730,15730,0
|
|
20240111,184200,13735980,15730,15730,15730,15730,0
|
|
20240111,184100,13735980,15730,15730,15730,15730,0
|
|
20240111,184000,13735980,15730,15730,15730,15730,0
|
|
20240111,183900,13735980,15730,15730,15730,15730,0
|
|
20240111,183800,13735980,15730,15730,15730,15730,0
|
|
20240111,183700,13735980,15730,15730,15730,15730,0
|
|
20240111,183600,13735980,15730,15730,15730,15730,0
|
|
20240111,183500,13735980,15730,15730,15730,15730,0
|
|
20240111,183400,13735980,15730,15730,15730,15730,8
|
|
20240111,183300,13735980,15730,15730,15730,15730,0
|
|
20240111,183200,13735980,15730,15730,15730,15730,0
|
|
20240111,183100,13735980,15730,15730,15730,15730,0
|
|
20240111,183000,13735980,15730,15730,15730,15730,0
|
|
20240111,182900,13735980,15730,15730,15730,15730,0
|
|
20240111,182800,13735980,15730,15730,15730,15730,0
|
|
20240111,182700,13735980,15730,15730,15730,15730,0
|
|
20240111,182600,13735980,15730,15730,15730,15730,0
|
|
20240111,182500,13735980,15730,15730,15730,15730,0
|
|
20240111,182400,13735980,15730,15730,15730,15730,0
|
|
20240111,182300,13735980,15730,15730,15730,15730,0
|
|
20240111,182200,13735980,15730,15730,15730,15730,0
|
|
20240111,182100,13735980,15730,15730,15730,15730,0
|
|
20240111,182000,13735980,15730,15730,15730,15730,0
|
|
20240111,181900,13735980,15730,15730,15730,15730,0
|
|
20240111,181800,13735980,15730,15730,15730,15730,0
|
|
20240111,181700,13735980,15730,15730,15730,15730,0
|
|
20240111,181600,13735980,15730,15730,15730,15730,0
|
|
20240111,181500,13735980,15730,15730,15730,15730,0
|
|
20240111,181400,13735980,15730,15730,15730,15730,0
|
|
20240111,181300,13735980,15730,15730,15730,15730,0
|
|
20240111,181200,13735980,15730,15730,15730,15730,0
|
|
20240111,181100,13735980,15730,15730,15730,15730,0
|
|
20240111,181000,13735980,15730,15730,15730,15730,0
|
|
20240111,180900,13735980,15730,15730,15730,15730,0
|
|
20240111,180800,13735980,15730,15730,15730,15730,0
|
|
20240111,180700,13735980,15730,15730,15730,15730,0
|
|
20240111,180600,13735980,15730,15730,15730,15730,0
|
|
20240111,180500,13735980,15730,15730,15730,15730,0
|
|
20240111,180400,13735980,15730,15730,15730,15730,8
|
|
20240111,180300,13735980,15730,15730,15730,15730,0
|
|
20240111,180200,13735980,15730,15730,15730,15730,0
|
|
20240111,180100,13735980,15730,15730,15730,15730,0
|
|
20240111,180000,13735980,15730,15730,15730,15730,0
|
|
20240111,175900,13735980,15730,15730,15730,15730,0
|
|
20240111,175800,13735980,15730,15730,15730,15730,0
|
|
20240111,175700,13735980,15730,15730,15730,15730,0
|
|
20240111,175600,13735980,15730,15730,15730,15730,0
|
|
20240111,175500,13735980,15730,15730,15730,15730,0
|
|
20240111,175400,13735980,15730,15730,15730,15730,0
|
|
20240111,175300,13735980,15730,15730,15730,15730,0
|
|
20240111,175200,13735980,15730,15730,15730,15730,0
|
|
20240111,175100,13735980,15730,15730,15730,15730,0
|
|
20240111,175000,13735980,15730,15730,15730,15730,0
|
|
20240111,174900,13735980,15730,15730,15730,15730,0
|
|
20240111,174800,13735980,15730,15730,15730,15730,0
|
|
20240111,174700,13735980,15730,15730,15730,15730,0
|
|
20240111,174600,13735980,15730,15730,15730,15730,0
|
|
20240111,174500,13735980,15730,15730,15730,15730,0
|
|
20240111,174400,13735980,15730,15730,15730,15730,0
|
|
20240111,174300,13735980,15730,15730,15730,15730,0
|
|
20240111,174200,13735980,15730,15730,15730,15730,0
|
|
20240111,174100,13735980,15730,15730,15730,15730,0
|
|
20240111,174000,13735980,15730,15730,15730,15730,0
|
|
20240111,173900,13735980,15730,15730,15730,15730,0
|
|
20240111,173800,13735980,15730,15730,15730,15730,0
|
|
20240111,173700,13735980,15730,15730,15730,15730,0
|
|
20240111,173600,13735980,15730,15730,15730,15730,0
|
|
20240111,173500,13735980,15730,15730,15730,15730,0
|
|
20240111,173400,13735980,15730,15730,15730,15730,8
|
|
20240111,173300,13735980,15730,15730,15730,15730,0
|
|
20240111,173200,13735980,15730,15730,15730,15730,0
|
|
20240111,173100,13735980,15730,15730,15730,15730,0
|
|
20240111,173000,13735980,15730,15730,15730,15730,0
|
|
20240111,172900,13735980,15730,15730,15730,15730,0
|
|
20240111,172800,13735980,15730,15730,15730,15730,0
|
|
20240111,172700,13735980,15730,15730,15730,15730,0
|
|
20240111,172600,13735980,15730,15730,15730,15730,0
|
|
20240111,172500,13735980,15730,15730,15730,15730,0
|
|
20240111,172400,13735980,15730,15730,15730,15730,0
|
|
20240111,172300,13735980,15730,15730,15730,15730,0
|
|
20240111,172200,13735980,15730,15730,15730,15730,0
|
|
20240111,172100,13735980,15730,15730,15730,15730,0
|
|
20240111,172000,13735980,15730,15730,15730,15730,0
|
|
20240111,171900,13735980,15730,15730,15730,15730,0
|
|
20240111,171800,13735980,15730,15730,15730,15730,0
|
|
20240111,171700,13735980,15730,15730,15730,15730,0
|
|
20240111,171600,13735980,15730,15730,15730,15730,0
|
|
20240111,171500,13735980,15730,15730,15730,15730,0
|
|
20240111,171400,13735980,15730,15730,15730,15730,0
|
|
20240111,171300,13735980,15730,15730,15730,15730,0
|
|
20240111,171200,13735980,15730,15730,15730,15730,0
|
|
20240111,171100,13735980,15730,15730,15730,15730,0
|
|
20240111,171000,13735980,15730,15730,15730,15730,0
|
|
20240111,170900,13735980,15730,15730,15730,15730,0
|
|
20240111,170800,13735980,15730,15730,15730,15730,0
|
|
20240111,170700,13735980,15730,15730,15730,15730,0
|
|
20240111,170600,13735980,15730,15730,15730,15730,0
|
|
20240111,170500,13735980,15730,15730,15730,15730,0
|
|
20240111,170400,13735980,15730,15730,15730,15730,8
|
|
20240111,170300,13735980,15730,15730,15730,15730,0
|
|
20240111,170200,13735980,15730,15730,15730,15730,0
|
|
20240111,170100,13735980,15730,15730,15730,15730,0
|
|
20240111,170000,13735980,15730,15730,15730,15730,0
|
|
20240111,165900,13735980,15730,15730,15730,15730,0
|
|
20240111,165800,13735980,15730,15730,15730,15730,0
|
|
20240111,165700,13735980,15730,15730,15730,15730,0
|
|
20240111,165600,13735980,15730,15730,15730,15730,0
|
|
20240111,165500,13735980,15730,15730,15730,15730,0
|
|
20240111,165400,13735980,15730,15730,15730,15730,0
|
|
20240111,165300,13735980,15730,15730,15730,15730,0
|
|
20240111,165200,13735980,15730,15730,15730,15730,0
|
|
20240111,165100,13735980,15730,15730,15730,15730,0
|
|
20240111,165000,13735980,15730,15730,15730,15730,0
|
|
20240111,164900,13735980,15730,15730,15730,15730,0
|
|
20240111,164800,13735980,15730,15730,15730,15730,0
|
|
20240111,164700,13735980,15730,15730,15730,15730,0
|
|
20240111,164600,13735980,15730,15730,15730,15730,0
|
|
20240111,164500,13735980,15730,15730,15730,15730,0
|
|
20240111,164400,13735980,15730,15730,15730,15730,0
|
|
20240111,164300,13735980,15730,15730,15730,15730,0
|
|
20240111,164200,13735980,15730,15730,15730,15730,0
|
|
20240111,164100,13735980,15730,15730,15730,15730,0
|
|
20240111,164000,13735980,15730,15730,15730,15730,0
|
|
20240111,163900,13735980,15730,15730,15730,15730,0
|
|
20240111,163800,13735980,15730,15730,15730,15730,0
|
|
20240111,163700,13735980,15730,15730,15730,15730,0
|
|
20240111,163600,13735980,15730,15730,15730,15730,0
|
|
20240111,163500,13735980,15730,15730,15730,15730,0
|
|
20240111,163400,13735980,15730,15730,15730,15730,8
|
|
20240111,163300,13735980,15730,15730,15730,15730,0
|
|
20240111,163200,13735980,15730,15730,15730,15730,0
|
|
20240111,163100,13735980,15730,15730,15730,15730,0
|
|
20240111,163000,13735980,15730,15730,15730,15730,0
|
|
20240111,162900,13735980,15730,15730,15730,15730,0
|
|
20240111,162800,13735980,15730,15730,15730,15730,0
|
|
20240111,162700,13735980,15730,15730,15730,15730,0
|
|
20240111,162600,13735980,15730,15730,15730,15730,0
|
|
20240111,162500,13735980,15730,15730,15730,15730,0
|
|
20240111,162400,13735980,15730,15730,15730,15730,0
|
|
20240111,162300,13735980,15730,15730,15730,15730,0
|
|
20240111,162200,13735980,15730,15730,15730,15730,0
|
|
20240111,162100,13735980,15730,15730,15730,15730,0
|
|
20240111,162000,13735980,15730,15730,15730,15730,0
|
|
20240111,161900,13735980,15730,15730,15730,15730,0
|
|
20240111,161800,13735980,15730,15730,15730,15730,0
|
|
20240111,161700,13735980,15730,15730,15730,15730,0
|
|
20240111,161600,13735980,15730,15730,15730,15730,0
|
|
20240111,161500,13735980,15730,15730,15730,15730,0
|
|
20240111,161400,13735980,15730,15730,15730,15730,0
|
|
20240111,161300,13735980,15730,15730,15730,15730,0
|
|
20240111,161200,13735980,15730,15730,15730,15730,0
|
|
20240111,161100,13735980,15730,15730,15730,15730,0
|
|
20240111,161000,13735980,15730,15730,15730,15730,0
|
|
20240111,160900,13735980,15730,15730,15730,15730,0
|
|
20240111,160800,13735980,15730,15730,15730,15730,0
|
|
20240111,160700,13735980,15730,15730,15730,15730,0
|
|
20240111,160600,13735980,15730,15730,15730,15730,0
|
|
20240111,160500,13735980,15730,15730,15730,15730,0
|
|
20240111,160400,13735980,15730,15730,15730,15730,8
|
|
20240111,160300,13735980,15730,15730,15730,15730,0
|
|
20240111,160200,13735980,15730,15730,15730,15730,0
|
|
20240111,160100,13735980,15730,15730,15730,15730,0
|
|
20240111,160000,13735980,15730,15730,15730,15730,0
|
|
20240111,155900,13735980,15730,15730,15730,15730,0
|
|
20240111,155800,13735980,15730,15730,15730,15730,0
|
|
20240111,155700,13735980,15730,15730,15730,15730,0
|
|
20240111,155600,13735980,15730,15730,15730,15730,0
|
|
20240111,155500,13735980,15730,15730,15730,15730,0
|
|
20240111,155400,13735980,15730,15730,15730,15730,0
|
|
20240111,155300,13735980,15730,15730,15730,15730,0
|
|
20240111,155200,13735980,15730,15730,15730,15730,0
|
|
20240111,155100,13735980,15730,15730,15730,15730,0
|
|
20240111,155000,13735980,15730,15730,15730,15730,0
|
|
20240111,154900,13735980,15730,15730,15730,15730,0
|
|
20240111,154800,13735980,15730,15730,15730,15730,0
|
|
20240111,154700,13735980,15730,15730,15730,15730,0
|
|
20240111,154600,13735980,15730,15730,15730,15730,0
|
|
20240111,154500,13735980,15730,15730,15730,15730,0
|
|
20240111,154400,13735980,15730,15730,15730,15730,0
|
|
20240111,154300,13735980,15730,15730,15730,15730,0
|
|
20240111,154200,13735980,15730,15730,15730,15730,0
|
|
20240111,154100,13735980,15730,15730,15730,15730,0
|
|
20240111,154000,13735980,15730,15730,15730,15730,0
|
|
20240111,153900,13735980,15730,15730,15730,15730,0
|
|
20240111,153800,13735980,15730,15730,15730,15730,0
|
|
20240111,153700,13735980,15730,15730,15730,15730,0
|
|
20240111,153600,13735980,15730,15730,15730,15730,0
|
|
20240111,153500,13735980,15730,15730,15730,15730,0
|
|
20240111,153400,13735980,15730,15730,15730,15730,8
|
|
20240111,153300,13735980,15730,15730,15730,15730,0
|
|
20240111,153200,13735980,15730,15730,15730,15730,0
|
|
20240111,153100,13735980,15730,15730,15730,15730,0
|
|
20240111,153000,13735980,15730,15730,15730,15730,8
|
|
20240111,152900,13610140,15750,15750,15750,15750,0
|
|
20240111,152800,13610140,15750,15750,15750,15750,0
|
|
20240111,152700,13610140,15750,15750,15750,15750,0
|
|
20240111,152600,13610140,15750,15750,15750,15750,0
|
|
20240111,152500,13610140,15750,15750,15750,15750,0
|
|
20240111,152400,13610140,15750,15750,15750,15750,0
|
|
20240111,152300,13610140,15750,15750,15750,15750,0
|
|
20240111,152200,13610140,15750,15750,15750,15750,0
|
|
20240111,152100,13610140,15750,15750,15750,15750,0
|
|
20240111,152000,13610140,15750,15750,15750,15750,0
|
|
20240111,151900,13610140,15750,15760,15760,15750,66
|
|
20240111,151800,12570630,15750,15750,15750,15750,0
|
|
20240111,151700,12570630,15750,15750,15750,15750,0
|
|
20240111,151600,12570630,15750,15750,15750,15750,0
|
|
20240111,151500,12570630,15750,15750,15750,15750,0
|
|
20240111,151400,12570630,15750,15750,15750,15750,0
|
|
20240111,151300,12570630,15750,15750,15750,15750,0
|
|
20240111,151200,12570630,15750,15750,15750,15750,0
|
|
20240111,151100,12570630,15750,15750,15750,15750,20
|
|
20240111,151000,12255630,15760,15760,15760,15760,0
|
|
20240111,150900,12255630,15760,15760,15760,15760,0
|
|
20240111,150800,12255630,15760,15760,15760,15760,0
|
|
20240111,150700,12255630,15760,15750,15760,15750,67
|
|
20240111,150600,11200370,15730,15730,15730,15730,0
|
|
20240111,150500,11200370,15730,15730,15730,15730,0
|
|
20240111,150400,11200370,15730,15730,15730,15730,0
|
|
20240111,150300,11200370,15730,15730,15730,15730,0
|
|
20240111,150200,11200370,15730,15730,15730,15730,0
|
|
20240111,150100,11200370,15730,15730,15730,15730,0
|
|
20240111,150000,11200370,15730,15730,15730,15730,0
|
|
20240111,145900,11200370,15730,15730,15730,15730,0
|
|
20240111,145800,11200370,15730,15730,15730,15730,0
|
|
20240111,145700,11200370,15730,15730,15730,15730,0
|
|
20240111,145600,11200370,15730,15730,15730,15730,0
|
|
20240111,145500,11200370,15730,15730,15730,15730,0
|
|
20240111,145400,11200370,15730,15730,15730,15730,0
|
|
20240111,145300,11200370,15730,15730,15730,15730,0
|
|
20240111,145200,11200370,15730,15730,15730,15730,0
|
|
20240111,145100,11200370,15730,15730,15730,15730,0
|
|
20240111,145000,11200370,15730,15730,15730,15730,0
|
|
20240111,144900,11200370,15730,15730,15730,15730,0
|
|
20240111,144800,11200370,15730,15730,15730,15730,0
|
|
20240111,144700,11200370,15730,15730,15730,15730,0
|
|
20240111,144600,11200370,15730,15730,15730,15730,0
|
|
20240111,144500,11200370,15730,15730,15730,15730,0
|
|
20240111,144400,11200370,15730,15730,15730,15730,0
|
|
20240111,144300,11200370,15730,15730,15730,15730,0
|
|
20240111,144200,11200370,15730,15730,15730,15730,0
|
|
20240111,144100,11200370,15730,15730,15730,15730,0
|
|
20240111,144000,11200370,15730,15730,15730,15730,0
|
|
20240111,143900,11200370,15730,15730,15730,15730,0
|
|
20240111,143800,11200370,15730,15730,15730,15730,0
|
|
20240111,143700,11200370,15730,15730,15730,15730,0
|
|
20240111,143600,11200370,15730,15730,15730,15730,0
|
|
20240111,143500,11200370,15730,15730,15730,15730,0
|
|
20240111,143400,11200370,15730,15730,15730,15730,0
|
|
20240111,143300,11200370,15730,15730,15730,15730,0
|
|
20240111,143200,11200370,15730,15730,15730,15730,0
|
|
20240111,143100,11200370,15730,15730,15730,15730,0
|
|
20240111,143000,11200370,15730,15730,15730,15730,0
|
|
20240111,142900,11200370,15730,15730,15730,15730,0
|
|
20240111,142800,11200370,15730,15730,15730,15730,0
|
|
20240111,142700,11200370,15730,15730,15730,15730,0
|
|
20240111,142600,11200370,15730,15730,15730,15730,0
|
|
20240111,142500,11200370,15730,15740,15740,15730,71
|
|
20240111,142400,10082840,15750,15750,15750,15750,0
|
|
20240111,142300,10082840,15750,15750,15750,15750,0
|
|
20240111,142200,10082840,15750,15750,15750,15750,0
|
|
20240111,142100,10082840,15750,15750,15750,15750,0
|
|
20240111,142000,10082840,15750,15750,15750,15750,0
|
|
20240111,141900,10082840,15750,15750,15750,15750,0
|
|
20240111,141800,10082840,15750,15750,15750,15750,0
|
|
20240111,141700,10082840,15750,15750,15750,15750,0
|
|
20240111,141600,10082840,15750,15750,15750,15750,0
|
|
20240111,141500,10082840,15750,15750,15750,15750,0
|
|
20240111,141400,10082840,15750,15750,15750,15750,0
|
|
20240111,141300,10082840,15750,15750,15750,15750,0
|
|
20240111,141200,10082840,15750,15750,15750,15750,0
|
|
20240111,141100,10082840,15750,15750,15750,15750,0
|
|
20240111,141000,10082840,15750,15750,15750,15750,81
|
|
20240111,140900,8807090,15750,15750,15750,15750,0
|
|
20240111,140800,8807090,15750,15750,15750,15750,0
|
|
20240111,140700,8807090,15750,15750,15750,15750,0
|
|
20240111,140600,8807090,15750,15750,15750,15750,0
|
|
20240111,140500,8807090,15750,15750,15750,15750,0
|
|
20240111,140400,8807090,15750,15750,15750,15750,0
|
|
20240111,140300,8807090,15750,15750,15750,15750,0
|
|
20240111,140200,8807090,15750,15750,15750,15750,0
|
|
20240111,140100,8807090,15750,15750,15750,15750,0
|
|
20240111,140000,8807090,15750,15750,15750,15750,0
|
|
20240111,135900,8807090,15750,15750,15750,15750,0
|
|
20240111,135800,8807090,15750,15750,15750,15750,0
|
|
20240111,135700,8807090,15750,15750,15750,15750,0
|
|
20240111,135600,8807090,15750,15750,15750,15750,0
|
|
20240111,135500,8807090,15750,15750,15750,15750,0
|
|
20240111,135400,8807090,15750,15750,15750,15750,0
|
|
20240111,135300,8807090,15750,15750,15750,15750,0
|
|
20240111,135200,8807090,15750,15750,15750,15750,0
|
|
20240111,135100,8807090,15750,15750,15750,15750,0
|
|
20240111,135000,8807090,15750,15750,15750,15750,0
|
|
20240111,134900,8807090,15750,15750,15750,15750,0
|
|
20240111,134800,8807090,15750,15750,15750,15750,0
|
|
20240111,134700,8807090,15750,15750,15750,15750,0
|
|
20240111,134600,8807090,15750,15750,15750,15750,0
|
|
20240111,134500,8807090,15750,15750,15750,15750,0
|
|
20240111,134400,8807090,15750,15750,15750,15750,0
|
|
20240111,134300,8807090,15750,15750,15750,15750,0
|
|
20240111,134200,8807090,15750,15750,15750,15750,0
|
|
20240111,134100,8807090,15750,15750,15750,15750,0
|
|
20240111,134000,8807090,15750,15750,15750,15750,0
|
|
20240111,133900,8807090,15750,15750,15750,15750,0
|
|
20240111,133800,8807090,15750,15750,15750,15750,0
|
|
20240111,133700,8807090,15750,15750,15750,15750,0
|
|
20240111,133600,8807090,15750,15760,15760,15750,266
|
|
20240111,133500,4616540,15770,15770,15770,15770,0
|
|
20240111,133400,4616540,15770,15770,15770,15770,0
|
|
20240111,133300,4616540,15770,15770,15770,15770,0
|
|
20240111,133200,4616540,15770,15770,15770,15770,0
|
|
20240111,133100,4616540,15770,15770,15770,15770,0
|
|
20240111,133000,4616540,15770,15770,15770,15770,0
|
|
20240111,132900,4616540,15770,15770,15770,15770,0
|
|
20240111,132800,4616540,15770,15770,15770,15770,0
|
|
20240111,132700,4616540,15770,15770,15770,15770,0
|
|
20240111,132600,4616540,15770,15770,15770,15770,0
|
|
20240111,132500,4616540,15770,15770,15770,15770,0
|
|
20240111,132400,4616540,15770,15770,15770,15770,0
|
|
20240111,132300,4616540,15770,15770,15770,15770,0
|
|
20240111,132200,4616540,15770,15770,15770,15770,0
|
|
20240111,132100,4616540,15770,15770,15770,15770,0
|
|
20240111,132000,4616540,15770,15770,15770,15770,0
|
|
20240111,131900,4616540,15770,15770,15770,15770,0
|
|
20240111,131800,4616540,15770,15770,15770,15770,0
|
|
20240111,131700,4616540,15770,15770,15770,15770,0
|
|
20240111,131600,4616540,15770,15770,15770,15770,1
|
|
20240111,131500,4600770,15770,15770,15770,15770,0
|
|
20240111,131400,4600770,15770,15770,15770,15770,2
|
|
20240111,131300,4569230,15760,15760,15760,15760,0
|
|
20240111,131200,4569230,15760,15760,15760,15760,0
|
|
20240111,131100,4569230,15760,15760,15760,15760,48
|
|
20240111,131000,3812750,15770,15770,15770,15770,0
|
|
20240111,130900,3812750,15770,15770,15770,15770,0
|
|
20240111,130800,3812750,15770,15770,15770,15770,0
|
|
20240111,130700,3812750,15770,15770,15770,15770,0
|
|
20240111,130600,3812750,15770,15770,15770,15770,2
|
|
20240111,130500,3781210,15770,15770,15770,15770,0
|
|
20240111,130400,3781210,15770,15770,15770,15770,0
|
|
20240111,130300,3781210,15770,15770,15770,15770,0
|
|
20240111,130200,3781210,15770,15770,15770,15770,0
|
|
20240111,130100,3781210,15770,15770,15770,15770,0
|
|
20240111,130000,3781210,15770,15770,15770,15770,0
|
|
20240111,125900,3781210,15770,15770,15770,15770,0
|
|
20240111,125800,3781210,15770,15770,15770,15770,0
|
|
20240111,125700,3781210,15770,15770,15770,15770,0
|
|
20240111,125600,3781210,15770,15770,15770,15770,0
|
|
20240111,125500,3781210,15770,15770,15770,15770,0
|
|
20240111,125400,3781210,15770,15770,15770,15770,0
|
|
20240111,125300,3781210,15770,15770,15770,15770,0
|
|
20240111,125200,3781210,15770,15770,15770,15770,0
|
|
20240111,125100,3781210,15770,15770,15770,15770,0
|
|
20240111,125000,3781210,15770,15770,15770,15770,0
|
|
20240111,124900,3781210,15770,15770,15770,15770,0
|
|
20240111,124800,3781210,15770,15770,15770,15770,0
|
|
20240111,124700,3781210,15770,15770,15770,15770,11
|
|
20240111,124600,3607740,15770,15770,15770,15770,0
|
|
20240111,124500,3607740,15770,15770,15770,15770,1
|
|
20240111,124400,3591970,15770,15770,15770,15770,0
|
|
20240111,124300,3591970,15770,15770,15770,15770,0
|
|
20240111,124200,3591970,15770,15770,15770,15770,0
|
|
20240111,124100,3591970,15770,15770,15770,15770,0
|
|
20240111,124000,3591970,15770,15770,15770,15770,0
|
|
20240111,123900,3591970,15770,15770,15770,15770,0
|
|
20240111,123800,3591970,15770,15770,15770,15770,6
|
|
20240111,123700,3497350,15770,15770,15770,15770,4
|
|
20240111,123600,3434270,15760,15760,15760,15760,0
|
|
20240111,123500,3434270,15760,15760,15760,15760,0
|
|
20240111,123400,3434270,15760,15760,15760,15760,0
|
|
20240111,123300,3434270,15760,15760,15760,15760,0
|
|
20240111,123200,3434270,15760,15760,15760,15760,0
|
|
20240111,123100,3434270,15760,15760,15760,15760,0
|
|
20240111,123000,3434270,15760,15760,15760,15760,0
|
|
20240111,122900,3434270,15760,15760,15760,15760,0
|
|
20240111,122800,3434270,15760,15760,15760,15760,0
|
|
20240111,122700,3434270,15760,15760,15760,15760,0
|
|
20240111,122600,3434270,15760,15760,15760,15760,0
|
|
20240111,122500,3434270,15760,15760,15760,15760,0
|
|
20240111,122400,3434270,15760,15760,15760,15760,0
|
|
20240111,122300,3434270,15760,15760,15760,15760,0
|
|
20240111,122200,3434270,15760,15760,15760,15760,0
|
|
20240111,122100,3434270,15760,15760,15760,15760,0
|
|
20240111,122000,3434270,15760,15760,15760,15760,0
|
|
20240111,121900,3434270,15760,15760,15760,15760,0
|
|
20240111,121800,3434270,15760,15760,15760,15760,0
|
|
20240111,121700,3434270,15760,15760,15760,15760,0
|
|
20240111,121600,3434270,15760,15760,15760,15760,0
|
|
20240111,121500,3434270,15760,15760,15760,15760,0
|
|
20240111,121400,3434270,15760,15760,15760,15760,0
|
|
20240111,121300,3434270,15760,15760,15760,15760,0
|
|
20240111,121200,3434270,15760,15760,15760,15760,0
|
|
20240111,121100,3434270,15760,15760,15760,15760,0
|
|
20240111,121000,3434270,15760,15760,15760,15760,0
|
|
20240111,120900,3434270,15760,15760,15760,15760,0
|
|
20240111,120800,3434270,15760,15760,15760,15760,0
|
|
20240111,120700,3434270,15760,15760,15760,15760,2
|
|
20240111,120600,3402750,15760,15760,15760,15760,0
|
|
20240111,120500,3402750,15760,15760,15760,15760,0
|
|
20240111,120400,3402750,15760,15760,15760,15760,0
|
|
20240111,120300,3402750,15760,15760,15760,15760,0
|
|
20240111,120200,3402750,15760,15760,15760,15760,0
|
|
20240111,120100,3402750,15760,15760,15760,15760,0
|
|
20240111,120000,3402750,15760,15760,15760,15760,0
|
|
20240111,115900,3402750,15760,15760,15760,15760,0
|
|
20240111,115800,3402750,15760,15760,15760,15760,0
|
|
20240111,115700,3402750,15760,15760,15760,15760,0
|
|
20240111,115600,3402750,15760,15760,15760,15760,0
|
|
20240111,115500,3402750,15760,15760,15760,15760,0
|
|
20240111,115400,3402750,15760,15760,15760,15760,0
|
|
20240111,115300,3402750,15760,15760,15760,15760,0
|
|
20240111,115200,3402750,15760,15760,15760,15760,0
|
|
20240111,115100,3402750,15760,15760,15760,15760,0
|
|
20240111,115000,3402750,15760,15760,15760,15760,0
|
|
20240111,114900,3402750,15760,15760,15760,15760,0
|
|
20240111,114800,3402750,15760,15760,15760,15760,0
|
|
20240111,114700,3402750,15760,15760,15760,15760,3
|
|
20240111,114600,3355470,15770,15770,15770,15770,0
|
|
20240111,114500,3355470,15770,15770,15770,15770,0
|
|
20240111,114400,3355470,15770,15770,15770,15770,0
|
|
20240111,114300,3355470,15770,15770,15770,15770,0
|
|
20240111,114200,3355470,15770,15770,15770,15770,0
|
|
20240111,114100,3355470,15770,15770,15770,15770,0
|
|
20240111,114000,3355470,15770,15770,15770,15770,0
|
|
20240111,113900,3355470,15770,15770,15770,15770,0
|
|
20240111,113800,3355470,15770,15770,15770,15770,0
|
|
20240111,113700,3355470,15770,15770,15770,15770,0
|
|
20240111,113600,3355470,15770,15770,15770,15770,0
|
|
20240111,113500,3355470,15770,15770,15770,15770,8
|
|
20240111,113400,3229310,15760,15760,15760,15760,0
|
|
20240111,113300,3229310,15760,15760,15760,15760,0
|
|
20240111,113200,3229310,15760,15760,15760,15760,0
|
|
20240111,113100,3229310,15760,15760,15760,15760,0
|
|
20240111,113000,3229310,15760,15760,15760,15760,0
|
|
20240111,112900,3229310,15760,15760,15760,15760,0
|
|
20240111,112800,3229310,15760,15760,15760,15760,0
|
|
20240111,112700,3229310,15760,15760,15760,15760,0
|
|
20240111,112600,3229310,15760,15760,15760,15760,0
|
|
20240111,112500,3229310,15760,15760,15760,15760,0
|
|
20240111,112400,3229310,15760,15760,15760,15760,0
|
|
20240111,112300,3229310,15760,15760,15760,15760,0
|
|
20240111,112200,3229310,15760,15760,15760,15760,0
|
|
20240111,112100,3229310,15760,15760,15760,15760,0
|
|
20240111,112000,3229310,15760,15760,15760,15760,0
|
|
20240111,111900,3229310,15760,15760,15760,15760,0
|
|
20240111,111800,3229310,15760,15760,15760,15760,0
|
|
20240111,111700,3229310,15760,15760,15760,15760,0
|
|
20240111,111600,3229310,15760,15760,15760,15760,0
|
|
20240111,111500,3229310,15760,15760,15760,15760,0
|
|
20240111,111400,3229310,15760,15760,15760,15760,0
|
|
20240111,111300,3229310,15760,15760,15760,15760,0
|
|
20240111,111200,3229310,15760,15760,15760,15760,0
|
|
20240111,111100,3229310,15760,15760,15760,15760,0
|
|
20240111,111000,3229310,15760,15760,15760,15760,0
|
|
20240111,110900,3229310,15760,15760,15760,15760,0
|
|
20240111,110800,3229310,15760,15760,15760,15760,0
|
|
20240111,110700,3229310,15760,15760,15760,15760,0
|
|
20240111,110600,3229310,15760,15760,15760,15760,0
|
|
20240111,110500,3229310,15760,15760,15760,15760,0
|
|
20240111,110400,3229310,15760,15760,15760,15760,0
|
|
20240111,110300,3229310,15760,15760,15760,15760,0
|
|
20240111,110200,3229310,15760,15760,15760,15760,0
|
|
20240111,110100,3229310,15760,15760,15760,15760,0
|
|
20240111,110000,3229310,15760,15760,15760,15760,0
|
|
20240111,105900,3229310,15760,15760,15760,15760,0
|
|
20240111,105800,3229310,15760,15760,15760,15760,0
|
|
20240111,105700,3229310,15760,15760,15760,15760,0
|
|
20240111,105600,3229310,15760,15760,15760,15760,0
|
|
20240111,105500,3229310,15760,15760,15760,15760,0
|
|
20240111,105400,3229310,15760,15760,15760,15760,2
|
|
20240111,105300,3197790,15750,15750,15750,15750,0
|
|
20240111,105200,3197790,15750,15750,15750,15750,0
|
|
20240111,105100,3197790,15750,15750,15750,15750,0
|
|
20240111,105000,3197790,15750,15750,15750,15750,0
|
|
20240111,104900,3197790,15750,15750,15750,15750,0
|
|
20240111,104800,3197790,15750,15750,15750,15750,0
|
|
20240111,104700,3197790,15750,15750,15750,15750,0
|
|
20240111,104600,3197790,15750,15750,15750,15750,0
|
|
20240111,104500,3197790,15750,15750,15750,15750,0
|
|
20240111,104400,3197790,15750,15750,15750,15750,0
|
|
20240111,104300,3197790,15750,15750,15750,15750,0
|
|
20240111,104200,3197790,15750,15750,15750,15750,0
|
|
20240111,104100,3197790,15750,15750,15750,15750,0
|
|
20240111,104000,3197790,15750,15750,15750,15750,0
|
|
20240111,103900,3197790,15750,15750,15750,15750,0
|
|
20240111,103800,3197790,15750,15750,15750,15750,0
|
|
20240111,103700,3197790,15750,15750,15750,15750,0
|
|
20240111,103600,3197790,15750,15750,15750,15750,0
|
|
20240111,103500,3197790,15750,15750,15750,15750,25
|
|
20240111,103400,2804040,15750,15750,15750,15750,0
|
|
20240111,103300,2804040,15750,15750,15750,15750,0
|
|
20240111,103200,2804040,15750,15750,15750,15750,0
|
|
20240111,103100,2804040,15750,15750,15750,15750,0
|
|
20240111,103000,2804040,15750,15750,15750,15750,0
|
|
20240111,102900,2804040,15750,15750,15750,15750,0
|
|
20240111,102800,2804040,15750,15750,15750,15750,2
|
|
20240111,102700,2772540,15750,15750,15750,15750,0
|
|
20240111,102600,2772540,15750,15750,15750,15750,2
|
|
20240111,102500,2741040,15750,15750,15750,15750,0
|
|
20240111,102400,2741040,15750,15750,15750,15750,0
|
|
20240111,102300,2741040,15750,15750,15750,15750,0
|
|
20240111,102200,2741040,15750,15750,15750,15750,0
|
|
20240111,102100,2741040,15750,15750,15750,15750,0
|
|
20240111,102000,2741040,15750,15750,15750,15750,0
|
|
20240111,101900,2741040,15750,15750,15750,15750,0
|
|
20240111,101800,2741040,15750,15750,15750,15750,0
|
|
20240111,101700,2741040,15750,15750,15750,15750,0
|
|
20240111,101600,2741040,15750,15750,15750,15750,0
|
|
20240111,101500,2741040,15750,15750,15750,15750,0
|
|
20240111,101400,2741040,15750,15750,15750,15750,0
|
|
20240111,101300,2741040,15750,15750,15750,15750,0
|
|
20240111,101200,2741040,15750,15750,15750,15750,0
|
|
20240111,101100,2741040,15750,15750,15750,15750,3
|
|
20240111,101000,2693790,15750,15750,15750,15750,0
|
|
20240111,100900,2693790,15750,15740,15750,15740,10
|
|
20240111,100800,2536340,15750,15750,15750,15750,0
|
|
20240111,100700,2536340,15750,15750,15750,15750,0
|
|
20240111,100600,2536340,15750,15750,15750,15750,0
|
|
20240111,100500,2536340,15750,15750,15750,15750,0
|
|
20240111,100400,2536340,15750,15750,15750,15750,0
|
|
20240111,100300,2536340,15750,15750,15750,15750,0
|
|
20240111,100200,2536340,15750,15750,15750,15750,0
|
|
20240111,100100,2536340,15750,15750,15750,15750,0
|
|
20240111,100000,2536340,15750,15750,15750,15750,0
|
|
20240111,095900,2536340,15750,15750,15750,15750,0
|
|
20240111,095800,2536340,15750,15750,15750,15750,0
|
|
20240111,095700,2536340,15750,15750,15750,15750,0
|
|
20240111,095600,2536340,15750,15750,15750,15750,0
|
|
20240111,095500,2536340,15750,15750,15750,15750,0
|
|
20240111,095400,2536340,15750,15750,15750,15750,0
|
|
20240111,095300,2536340,15750,15750,15750,15750,0
|
|
20240111,095200,2536340,15750,15750,15750,15750,0
|
|
20240111,095100,2536340,15750,15750,15750,15750,0
|
|
20240111,095000,2536340,15750,15750,15750,15750,0
|
|
20240111,094900,2536340,15750,15750,15750,15750,0
|
|
20240111,094800,2536340,15750,15750,15750,15750,0
|
|
20240111,094700,2536340,15750,15750,15750,15750,42
|
|
20240111,094600,1874840,15750,15750,15750,15750,0
|
|
20240111,094500,1874840,15750,15750,15750,15750,0
|
|
20240111,094400,1874840,15750,15750,15750,15750,0
|
|
20240111,094300,1874840,15750,15750,15750,15750,23
|
|
20240111,094200,1512590,15780,15780,15780,15780,0
|
|
20240111,094100,1512590,15780,15780,15780,15780,0
|
|
20240111,094000,1512590,15780,15780,15780,15780,0
|
|
20240111,093900,1512590,15780,15780,15780,15780,0
|
|
20240111,093800,1512590,15780,15780,15780,15780,1
|
|
20240111,093700,1496810,15750,15750,15750,15750,0
|
|
20240111,093600,1496810,15750,15750,15750,15750,0
|
|
20240111,093500,1496810,15750,15750,15750,15750,0
|
|
20240111,093400,1496810,15750,15770,15770,15750,10
|
|
20240111,093300,1339270,15770,15770,15770,15770,2
|
|
20240111,093200,1307730,15760,15770,15770,15760,70
|
|
20240111,093100,204470,15780,15780,15780,15780,0
|
|
20240111,093000,204470,15780,15780,15780,15780,2
|
|
20240111,092900,172910,15780,15780,15780,15780,2
|
|
20240111,092800,141350,15780,15780,15780,15780,2
|
|
20240111,092700,109790,15790,15790,15790,15790,0
|
|
20240111,092600,109790,15790,15790,15790,15790,0
|
|
20240111,092500,109790,15790,15790,15790,15790,0
|
|
20240111,092400,109790,15790,15790,15790,15790,0
|
|
20240111,092300,109790,15790,15790,15790,15790,0
|
|
20240111,092200,109790,15790,15790,15790,15790,0
|
|
20240111,092100,109790,15790,15790,15790,15790,0
|
|
20240111,092000,109790,15790,15790,15790,15790,0
|
|
20240111,091900,109790,15790,15790,15790,15790,0
|
|
20240111,091800,109790,15790,15790,15790,15790,0
|
|
20240111,091700,109790,15790,15790,15790,15790,0
|
|
20240111,091600,109790,15790,15790,15790,15790,0
|
|
20240111,091500,109790,15790,15790,15790,15790,0
|
|
20240111,091400,109790,15790,15790,15790,15790,0
|
|
20240111,091300,109790,15790,15790,15790,15790,0
|
|
20240111,091200,109790,15790,15790,15790,15790,0
|
|
20240111,091100,109790,15790,15790,15790,15790,0
|
|
20240111,091000,109790,15790,15790,15790,15790,0
|
|
20240111,090900,109790,15790,15790,15790,15790,0
|
|
20240111,090800,109790,15790,15790,15790,15790,1
|
|
20240111,090700,94000,15660,15660,15660,15660,0
|
|
20240111,090600,94000,15660,15660,15660,15660,0
|
|
20240111,090500,94000,15660,15660,15660,15660,0
|
|
20240111,090400,94000,15660,15660,15660,15660,0
|
|
20240111,090300,94000,15660,15670,15670,15660,6
|
|
20240111,090200,0,15790,15790,15790,15790,0
|
|
20240111,090100,0,15790,15790,15790,15790,0
|
|
20240111,090000,0,15790,15790,15790,15790,0
|