607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,190400,17179130,15510,15510,15510,15510,249
|
|
20240115,190300,17179130,15510,15510,15510,15510,0
|
|
20240115,190200,17179130,15510,15510,15510,15510,0
|
|
20240115,190100,17179130,15510,15510,15510,15510,0
|
|
20240115,190000,17179130,15510,15510,15510,15510,0
|
|
20240115,185900,17179130,15510,15510,15510,15510,0
|
|
20240115,185800,17179130,15510,15510,15510,15510,0
|
|
20240115,185700,17179130,15510,15510,15510,15510,0
|
|
20240115,185600,17179130,15510,15510,15510,15510,0
|
|
20240115,185500,17179130,15510,15510,15510,15510,0
|
|
20240115,185400,17179130,15510,15510,15510,15510,0
|
|
20240115,185300,17179130,15510,15510,15510,15510,0
|
|
20240115,185200,17179130,15510,15510,15510,15510,0
|
|
20240115,185100,17179130,15510,15510,15510,15510,0
|
|
20240115,185000,17179130,15510,15510,15510,15510,0
|
|
20240115,184900,17179130,15510,15510,15510,15510,0
|
|
20240115,184800,17179130,15510,15510,15510,15510,0
|
|
20240115,184700,17179130,15510,15510,15510,15510,0
|
|
20240115,184600,17179130,15510,15510,15510,15510,0
|
|
20240115,184500,17179130,15510,15510,15510,15510,0
|
|
20240115,184400,17179130,15510,15510,15510,15510,0
|
|
20240115,184300,17179130,15510,15510,15510,15510,0
|
|
20240115,184200,17179130,15510,15510,15510,15510,0
|
|
20240115,184100,17179130,15510,15510,15510,15510,0
|
|
20240115,184000,17179130,15510,15510,15510,15510,0
|
|
20240115,183900,17179130,15510,15510,15510,15510,0
|
|
20240115,183800,17179130,15510,15510,15510,15510,0
|
|
20240115,183700,17179130,15510,15510,15510,15510,0
|
|
20240115,183600,17179130,15510,15510,15510,15510,0
|
|
20240115,183500,17179130,15510,15510,15510,15510,0
|
|
20240115,183400,17179130,15510,15510,15510,15510,249
|
|
20240115,183300,17179130,15510,15510,15510,15510,0
|
|
20240115,183200,17179130,15510,15510,15510,15510,0
|
|
20240115,183100,17179130,15510,15510,15510,15510,0
|
|
20240115,183000,17179130,15510,15510,15510,15510,0
|
|
20240115,182900,17179130,15510,15510,15510,15510,0
|
|
20240115,182800,17179130,15510,15510,15510,15510,0
|
|
20240115,182700,17179130,15510,15510,15510,15510,0
|
|
20240115,182600,17179130,15510,15510,15510,15510,0
|
|
20240115,182500,17179130,15510,15510,15510,15510,0
|
|
20240115,182400,17179130,15510,15510,15510,15510,0
|
|
20240115,182300,17179130,15510,15510,15510,15510,0
|
|
20240115,182200,17179130,15510,15510,15510,15510,0
|
|
20240115,182100,17179130,15510,15510,15510,15510,0
|
|
20240115,182000,17179130,15510,15510,15510,15510,0
|
|
20240115,181900,17179130,15510,15510,15510,15510,0
|
|
20240115,181800,17179130,15510,15510,15510,15510,0
|
|
20240115,181700,17179130,15510,15510,15510,15510,0
|
|
20240115,181600,17179130,15510,15510,15510,15510,0
|
|
20240115,181500,17179130,15510,15510,15510,15510,0
|
|
20240115,181400,17179130,15510,15510,15510,15510,0
|
|
20240115,181300,17179130,15510,15510,15510,15510,0
|
|
20240115,181200,17179130,15510,15510,15510,15510,0
|
|
20240115,181100,17179130,15510,15510,15510,15510,0
|
|
20240115,181000,17179130,15510,15510,15510,15510,0
|
|
20240115,180900,17179130,15510,15510,15510,15510,0
|
|
20240115,180800,17179130,15510,15510,15510,15510,0
|
|
20240115,180700,17179130,15510,15510,15510,15510,0
|
|
20240115,180600,17179130,15510,15510,15510,15510,0
|
|
20240115,180500,17179130,15510,15510,15510,15510,0
|
|
20240115,180400,17179130,15510,15510,15510,15510,249
|
|
20240115,180300,17179130,15510,15510,15510,15510,0
|
|
20240115,180200,17179130,15510,15510,15510,15510,0
|
|
20240115,180100,17179130,15510,15510,15510,15510,0
|
|
20240115,180000,17179130,15510,15510,15510,15510,0
|
|
20240115,175900,17179130,15510,15510,15510,15510,0
|
|
20240115,175800,17179130,15510,15510,15510,15510,0
|
|
20240115,175700,17179130,15510,15510,15510,15510,0
|
|
20240115,175600,17179130,15510,15510,15510,15510,0
|
|
20240115,175500,17179130,15510,15510,15510,15510,0
|
|
20240115,175400,17179130,15510,15510,15510,15510,0
|
|
20240115,175300,17179130,15510,15510,15510,15510,0
|
|
20240115,175200,17179130,15510,15510,15510,15510,0
|
|
20240115,175100,17179130,15510,15510,15510,15510,0
|
|
20240115,175000,17179130,15510,15510,15510,15510,0
|
|
20240115,174900,17179130,15510,15510,15510,15510,0
|
|
20240115,174800,17179130,15510,15510,15510,15510,0
|
|
20240115,174700,17179130,15510,15510,15510,15510,0
|
|
20240115,174600,17179130,15510,15510,15510,15510,0
|
|
20240115,174500,17179130,15510,15510,15510,15510,0
|
|
20240115,174400,17179130,15510,15510,15510,15510,0
|
|
20240115,174300,17179130,15510,15510,15510,15510,0
|
|
20240115,174200,17179130,15510,15510,15510,15510,0
|
|
20240115,174100,17179130,15510,15510,15510,15510,0
|
|
20240115,174000,17179130,15510,15510,15510,15510,0
|
|
20240115,173900,17179130,15510,15510,15510,15510,0
|
|
20240115,173800,17179130,15510,15510,15510,15510,0
|
|
20240115,173700,17179130,15510,15510,15510,15510,0
|
|
20240115,173600,17179130,15510,15510,15510,15510,0
|
|
20240115,173500,17179130,15510,15510,15510,15510,0
|
|
20240115,173400,17179130,15510,15510,15510,15510,249
|
|
20240115,173300,17179130,15510,15510,15510,15510,0
|
|
20240115,173200,17179130,15510,15510,15510,15510,0
|
|
20240115,173100,17179130,15510,15510,15510,15510,0
|
|
20240115,173000,17179130,15510,15510,15510,15510,0
|
|
20240115,172900,17179130,15510,15510,15510,15510,0
|
|
20240115,172800,17179130,15510,15510,15510,15510,0
|
|
20240115,172700,17179130,15510,15510,15510,15510,0
|
|
20240115,172600,17179130,15510,15510,15510,15510,0
|
|
20240115,172500,17179130,15510,15510,15510,15510,0
|
|
20240115,172400,17179130,15510,15510,15510,15510,0
|
|
20240115,172300,17179130,15510,15510,15510,15510,0
|
|
20240115,172200,17179130,15510,15510,15510,15510,0
|
|
20240115,172100,17179130,15510,15510,15510,15510,0
|
|
20240115,172000,17179130,15510,15510,15510,15510,0
|
|
20240115,171900,17179130,15510,15510,15510,15510,0
|
|
20240115,171800,17179130,15510,15510,15510,15510,0
|
|
20240115,171700,17179130,15510,15510,15510,15510,0
|
|
20240115,171600,17179130,15510,15510,15510,15510,0
|
|
20240115,171500,17179130,15510,15510,15510,15510,0
|
|
20240115,171400,17179130,15510,15510,15510,15510,0
|
|
20240115,171300,17179130,15510,15510,15510,15510,0
|
|
20240115,171200,17179130,15510,15510,15510,15510,0
|
|
20240115,171100,17179130,15510,15510,15510,15510,0
|
|
20240115,171000,17179130,15510,15510,15510,15510,0
|
|
20240115,170900,17179130,15510,15510,15510,15510,0
|
|
20240115,170800,17179130,15510,15510,15510,15510,0
|
|
20240115,170700,17179130,15510,15510,15510,15510,0
|
|
20240115,170600,17179130,15510,15510,15510,15510,0
|
|
20240115,170500,17179130,15510,15510,15510,15510,0
|
|
20240115,170400,17179130,15510,15510,15510,15510,249
|
|
20240115,170300,17179130,15510,15510,15510,15510,0
|
|
20240115,170200,17179130,15510,15510,15510,15510,0
|
|
20240115,170100,17179130,15510,15510,15510,15510,0
|
|
20240115,170000,17179130,15510,15510,15510,15510,0
|
|
20240115,165900,17179130,15510,15510,15510,15510,0
|
|
20240115,165800,17179130,15510,15510,15510,15510,0
|
|
20240115,165700,17179130,15510,15510,15510,15510,0
|
|
20240115,165600,17179130,15510,15510,15510,15510,0
|
|
20240115,165500,17179130,15510,15510,15510,15510,0
|
|
20240115,165400,17179130,15510,15510,15510,15510,0
|
|
20240115,165300,17179130,15510,15510,15510,15510,0
|
|
20240115,165200,17179130,15510,15510,15510,15510,0
|
|
20240115,165100,17179130,15510,15510,15510,15510,0
|
|
20240115,165000,17179130,15510,15510,15510,15510,0
|
|
20240115,164900,17179130,15510,15510,15510,15510,0
|
|
20240115,164800,17179130,15510,15510,15510,15510,0
|
|
20240115,164700,17179130,15510,15510,15510,15510,0
|
|
20240115,164600,17179130,15510,15510,15510,15510,0
|
|
20240115,164500,17179130,15510,15510,15510,15510,0
|
|
20240115,164400,17179130,15510,15510,15510,15510,0
|
|
20240115,164300,17179130,15510,15510,15510,15510,0
|
|
20240115,164200,17179130,15510,15510,15510,15510,0
|
|
20240115,164100,17179130,15510,15510,15510,15510,0
|
|
20240115,164000,17179130,15510,15510,15510,15510,0
|
|
20240115,163900,17179130,15510,15510,15510,15510,0
|
|
20240115,163800,17179130,15510,15510,15510,15510,0
|
|
20240115,163700,17179130,15510,15510,15510,15510,0
|
|
20240115,163600,17179130,15510,15510,15510,15510,0
|
|
20240115,163500,17179130,15510,15510,15510,15510,0
|
|
20240115,163400,17179130,15510,15510,15510,15510,249
|
|
20240115,163300,17179130,15510,15510,15510,15510,0
|
|
20240115,163200,17179130,15510,15510,15510,15510,0
|
|
20240115,163100,17179130,15510,15510,15510,15510,0
|
|
20240115,163000,17179130,15510,15510,15510,15510,0
|
|
20240115,162900,17179130,15510,15510,15510,15510,0
|
|
20240115,162800,17179130,15510,15510,15510,15510,0
|
|
20240115,162700,17179130,15510,15510,15510,15510,0
|
|
20240115,162600,17179130,15510,15510,15510,15510,0
|
|
20240115,162500,17179130,15510,15510,15510,15510,0
|
|
20240115,162400,17179130,15510,15510,15510,15510,0
|
|
20240115,162300,17179130,15510,15510,15510,15510,0
|
|
20240115,162200,17179130,15510,15510,15510,15510,0
|
|
20240115,162100,17179130,15510,15510,15510,15510,0
|
|
20240115,162000,17179130,15510,15510,15510,15510,0
|
|
20240115,161900,17179130,15510,15510,15510,15510,0
|
|
20240115,161800,17179130,15510,15510,15510,15510,0
|
|
20240115,161700,17179130,15510,15510,15510,15510,0
|
|
20240115,161600,17179130,15510,15510,15510,15510,0
|
|
20240115,161500,17179130,15510,15510,15510,15510,0
|
|
20240115,161400,17179130,15510,15510,15510,15510,0
|
|
20240115,161300,17179130,15510,15510,15510,15510,0
|
|
20240115,161200,17179130,15510,15510,15510,15510,0
|
|
20240115,161100,17179130,15510,15510,15510,15510,0
|
|
20240115,161000,17179130,15510,15510,15510,15510,0
|
|
20240115,160900,17179130,15510,15510,15510,15510,0
|
|
20240115,160800,17179130,15510,15510,15510,15510,0
|
|
20240115,160700,17179130,15510,15510,15510,15510,0
|
|
20240115,160600,17179130,15510,15510,15510,15510,0
|
|
20240115,160500,17179130,15510,15510,15510,15510,0
|
|
20240115,160400,17179130,15510,15510,15510,15510,249
|
|
20240115,160300,17179130,15510,15510,15510,15510,0
|
|
20240115,160200,17179130,15510,15510,15510,15510,0
|
|
20240115,160100,17179130,15510,15510,15510,15510,0
|
|
20240115,160000,17179130,15510,15510,15510,15510,0
|
|
20240115,155900,17179130,15510,15510,15510,15510,0
|
|
20240115,155800,17179130,15510,15510,15510,15510,0
|
|
20240115,155700,17179130,15510,15510,15510,15510,0
|
|
20240115,155600,17179130,15510,15510,15510,15510,0
|
|
20240115,155500,17179130,15510,15510,15510,15510,0
|
|
20240115,155400,17179130,15510,15510,15510,15510,0
|
|
20240115,155300,17179130,15510,15510,15510,15510,0
|
|
20240115,155200,17179130,15510,15510,15510,15510,0
|
|
20240115,155100,17179130,15510,15510,15510,15510,0
|
|
20240115,155000,17179130,15510,15510,15510,15510,0
|
|
20240115,154900,17179130,15510,15510,15510,15510,0
|
|
20240115,154800,17179130,15510,15510,15510,15510,0
|
|
20240115,154700,17179130,15510,15510,15510,15510,0
|
|
20240115,154600,17179130,15510,15510,15510,15510,0
|
|
20240115,154500,17179130,15510,15510,15510,15510,0
|
|
20240115,154400,17179130,15510,15510,15510,15510,0
|
|
20240115,154300,17179130,15510,15510,15510,15510,0
|
|
20240115,154200,17179130,15510,15510,15510,15510,0
|
|
20240115,154100,17179130,15510,15510,15510,15510,0
|
|
20240115,154000,17179130,15510,15510,15510,15510,0
|
|
20240115,153900,17179130,15510,15510,15510,15510,0
|
|
20240115,153800,17179130,15510,15510,15510,15510,0
|
|
20240115,153700,17179130,15510,15510,15510,15510,0
|
|
20240115,153600,17179130,15510,15510,15510,15510,0
|
|
20240115,153500,17179130,15510,15510,15510,15510,0
|
|
20240115,153400,17179130,15510,15510,15510,15510,249
|
|
20240115,153300,17179130,15510,15510,15510,15510,0
|
|
20240115,153200,17179130,15510,15510,15510,15510,0
|
|
20240115,153100,17179130,15510,15510,15510,15510,0
|
|
20240115,153000,17179130,15510,15510,15510,15510,249
|
|
20240115,152900,13317140,15670,15670,15670,15670,0
|
|
20240115,152800,13317140,15670,15670,15670,15670,0
|
|
20240115,152700,13317140,15670,15670,15670,15670,0
|
|
20240115,152600,13317140,15670,15670,15670,15670,0
|
|
20240115,152500,13317140,15670,15670,15670,15670,0
|
|
20240115,152400,13317140,15670,15670,15670,15670,0
|
|
20240115,152300,13317140,15670,15670,15670,15670,0
|
|
20240115,152200,13317140,15670,15670,15670,15670,0
|
|
20240115,152100,13317140,15670,15670,15670,15670,0
|
|
20240115,152000,13317140,15670,15670,15670,15670,0
|
|
20240115,151900,13317140,15670,15670,15670,15670,0
|
|
20240115,151800,13317140,15670,15670,15670,15670,0
|
|
20240115,151700,13317140,15670,15670,15670,15670,0
|
|
20240115,151600,13317140,15670,15670,15670,15670,0
|
|
20240115,151500,13317140,15670,15670,15670,15670,0
|
|
20240115,151400,13317140,15670,15670,15670,15670,0
|
|
20240115,151300,13317140,15670,15670,15670,15670,0
|
|
20240115,151200,13317140,15670,15670,15670,15670,0
|
|
20240115,151100,13317140,15670,15670,15670,15670,5
|
|
20240115,151000,13238790,15670,15670,15670,15670,0
|
|
20240115,150900,13238790,15670,15670,15670,15670,0
|
|
20240115,150800,13238790,15670,15670,15670,15670,0
|
|
20240115,150700,13238790,15670,15670,15670,15670,0
|
|
20240115,150600,13238790,15670,15670,15670,15670,0
|
|
20240115,150500,13238790,15670,15670,15670,15670,1
|
|
20240115,150400,13223120,15660,15660,15660,15660,0
|
|
20240115,150300,13223120,15660,15660,15660,15660,1
|
|
20240115,150200,13207460,15660,15660,15660,15660,0
|
|
20240115,150100,13207460,15660,15660,15660,15660,0
|
|
20240115,150000,13207460,15660,15660,15660,15660,0
|
|
20240115,145900,13207460,15660,15660,15660,15660,0
|
|
20240115,145800,13207460,15660,15660,15660,15660,0
|
|
20240115,145700,13207460,15660,15660,15660,15660,0
|
|
20240115,145600,13207460,15660,15660,15660,15660,0
|
|
20240115,145500,13207460,15660,15660,15660,15660,0
|
|
20240115,145400,13207460,15660,15660,15660,15660,2
|
|
20240115,145300,13176140,15670,15670,15670,15670,2
|
|
20240115,145200,13144800,15680,15680,15680,15680,0
|
|
20240115,145100,13144800,15680,15680,15680,15680,0
|
|
20240115,145000,13144800,15680,15680,15680,15680,0
|
|
20240115,144900,13144800,15680,15680,15680,15680,0
|
|
20240115,144800,13144800,15680,15680,15680,15680,0
|
|
20240115,144700,13144800,15680,15680,15680,15680,0
|
|
20240115,144600,13144800,15680,15680,15680,15680,1
|
|
20240115,144500,13129120,15680,15680,15680,15680,0
|
|
20240115,144400,13129120,15680,15680,15680,15680,0
|
|
20240115,144300,13129120,15680,15680,15680,15680,0
|
|
20240115,144200,13129120,15680,15680,15680,15680,0
|
|
20240115,144100,13129120,15680,15680,15680,15680,0
|
|
20240115,144000,13129120,15680,15680,15680,15680,0
|
|
20240115,143900,13129120,15680,15680,15680,15680,2
|
|
20240115,143800,13097760,15690,15690,15690,15690,0
|
|
20240115,143700,13097760,15690,15690,15690,15690,0
|
|
20240115,143600,13097760,15690,15690,15690,15690,0
|
|
20240115,143500,13097760,15690,15690,15690,15690,0
|
|
20240115,143400,13097760,15690,15690,15690,15690,0
|
|
20240115,143300,13097760,15690,15690,15690,15690,0
|
|
20240115,143200,13097760,15690,15690,15690,15690,0
|
|
20240115,143100,13097760,15690,15690,15690,15690,0
|
|
20240115,143000,13097760,15690,15690,15690,15690,0
|
|
20240115,142900,13097760,15690,15690,15690,15690,0
|
|
20240115,142800,13097760,15690,15690,15690,15690,0
|
|
20240115,142700,13097760,15690,15690,15690,15690,0
|
|
20240115,142600,13097760,15690,15690,15690,15690,0
|
|
20240115,142500,13097760,15690,15690,15690,15690,0
|
|
20240115,142400,13097760,15690,15690,15690,15690,0
|
|
20240115,142300,13097760,15690,15690,15690,15690,0
|
|
20240115,142200,13097760,15690,15690,15690,15690,0
|
|
20240115,142100,13097760,15690,15690,15690,15690,0
|
|
20240115,142000,13097760,15690,15690,15690,15690,0
|
|
20240115,141900,13097760,15690,15690,15690,15690,0
|
|
20240115,141800,13097760,15690,15690,15690,15690,0
|
|
20240115,141700,13097760,15690,15690,15690,15690,0
|
|
20240115,141600,13097760,15690,15690,15690,15690,0
|
|
20240115,141500,13097760,15690,15690,15690,15690,0
|
|
20240115,141400,13097760,15690,15690,15690,15690,0
|
|
20240115,141300,13097760,15690,15690,15690,15690,0
|
|
20240115,141200,13097760,15690,15690,15690,15690,0
|
|
20240115,141100,13097760,15690,15690,15690,15690,0
|
|
20240115,141000,13097760,15690,15690,15690,15690,0
|
|
20240115,140900,13097760,15690,15690,15690,15690,0
|
|
20240115,140800,13097760,15690,15690,15690,15690,0
|
|
20240115,140700,13097760,15690,15690,15690,15690,0
|
|
20240115,140600,13097760,15690,15690,15690,15690,0
|
|
20240115,140500,13097760,15690,15690,15690,15690,0
|
|
20240115,140400,13097760,15690,15690,15690,15690,0
|
|
20240115,140300,13097760,15690,15690,15690,15690,2
|
|
20240115,140200,13066380,15700,15700,15700,15700,0
|
|
20240115,140100,13066380,15700,15700,15700,15700,0
|
|
20240115,140000,13066380,15700,15700,15700,15700,0
|
|
20240115,135900,13066380,15700,15700,15700,15700,0
|
|
20240115,135800,13066380,15700,15700,15700,15700,0
|
|
20240115,135700,13066380,15700,15700,15700,15700,0
|
|
20240115,135600,13066380,15700,15700,15700,15700,0
|
|
20240115,135500,13066380,15700,15700,15700,15700,0
|
|
20240115,135400,13066380,15700,15700,15700,15700,0
|
|
20240115,135300,13066380,15700,15700,15700,15700,0
|
|
20240115,135200,13066380,15700,15700,15700,15700,0
|
|
20240115,135100,13066380,15700,15700,15700,15700,0
|
|
20240115,135000,13066380,15700,15700,15700,15700,0
|
|
20240115,134900,13066380,15700,15700,15700,15700,0
|
|
20240115,134800,13066380,15700,15700,15700,15700,0
|
|
20240115,134700,13066380,15700,15700,15700,15700,0
|
|
20240115,134600,13066380,15700,15700,15700,15700,0
|
|
20240115,134500,13066380,15700,15700,15700,15700,0
|
|
20240115,134400,13066380,15700,15700,15700,15700,0
|
|
20240115,134300,13066380,15700,15700,15700,15700,0
|
|
20240115,134200,13066380,15700,15700,15700,15700,0
|
|
20240115,134100,13066380,15700,15700,15700,15700,0
|
|
20240115,134000,13066380,15700,15700,15700,15700,0
|
|
20240115,133900,13066380,15700,15710,15710,15700,13
|
|
20240115,133800,12862170,15730,15730,15730,15730,0
|
|
20240115,133700,12862170,15730,15730,15730,15730,0
|
|
20240115,133600,12862170,15730,15730,15730,15730,1
|
|
20240115,133500,12846440,15700,15700,15700,15700,0
|
|
20240115,133400,12846440,15700,15700,15700,15700,0
|
|
20240115,133300,12846440,15700,15700,15700,15700,0
|
|
20240115,133200,12846440,15700,15700,15700,15700,0
|
|
20240115,133100,12846440,15700,15700,15700,15700,0
|
|
20240115,133000,12846440,15700,15700,15700,15700,0
|
|
20240115,132900,12846440,15700,15700,15700,15700,0
|
|
20240115,132800,12846440,15700,15700,15700,15700,0
|
|
20240115,132700,12846440,15700,15700,15700,15700,0
|
|
20240115,132600,12846440,15700,15700,15700,15700,1
|
|
20240115,132500,12830740,15730,15730,15730,15730,0
|
|
20240115,132400,12830740,15730,15730,15730,15730,0
|
|
20240115,132300,12830740,15730,15730,15730,15730,0
|
|
20240115,132200,12830740,15730,15730,15730,15730,0
|
|
20240115,132100,12830740,15730,15730,15730,15730,1
|
|
20240115,132000,12815010,15550,15550,15550,15550,0
|
|
20240115,131900,12815010,15550,15550,15550,15550,0
|
|
20240115,131800,12815010,15550,15550,15550,15550,0
|
|
20240115,131700,12815010,15550,15550,15550,15550,0
|
|
20240115,131600,12815010,15550,15550,15550,15550,0
|
|
20240115,131500,12815010,15550,15550,15550,15550,0
|
|
20240115,131400,12815010,15550,15550,15550,15550,0
|
|
20240115,131300,12815010,15550,15550,15550,15550,0
|
|
20240115,131200,12815010,15550,15550,15550,15550,0
|
|
20240115,131100,12815010,15550,15650,15650,15550,48
|
|
20240115,131000,12068200,15730,15730,15730,15730,0
|
|
20240115,130900,12068200,15730,15730,15730,15730,0
|
|
20240115,130800,12068200,15730,15730,15730,15730,0
|
|
20240115,130700,12068200,15730,15730,15730,15730,7
|
|
20240115,130600,11958090,15730,15730,15730,15730,0
|
|
20240115,130500,11958090,15730,15730,15730,15730,0
|
|
20240115,130400,11958090,15730,15730,15730,15730,0
|
|
20240115,130300,11958090,15730,15730,15730,15730,3
|
|
20240115,130200,11910900,15730,15730,15730,15730,0
|
|
20240115,130100,11910900,15730,15730,15730,15730,0
|
|
20240115,130000,11910900,15730,15730,15730,15730,0
|
|
20240115,125900,11910900,15730,15730,15730,15730,0
|
|
20240115,125800,11910900,15730,15730,15730,15730,0
|
|
20240115,125700,11910900,15730,15730,15730,15730,0
|
|
20240115,125600,11910900,15730,15730,15730,15730,0
|
|
20240115,125500,11910900,15730,15730,15730,15730,0
|
|
20240115,125400,11910900,15730,15730,15730,15730,0
|
|
20240115,125300,11910900,15730,15730,15730,15730,0
|
|
20240115,125200,11910900,15730,15730,15730,15730,0
|
|
20240115,125100,11910900,15730,15730,15730,15730,0
|
|
20240115,125000,11910900,15730,15730,15730,15730,0
|
|
20240115,124900,11910900,15730,15730,15730,15730,0
|
|
20240115,124800,11910900,15730,15730,15730,15730,0
|
|
20240115,124700,11910900,15730,15700,15730,15700,2
|
|
20240115,124600,11879470,15730,15730,15730,15730,0
|
|
20240115,124500,11879470,15730,15730,15730,15730,0
|
|
20240115,124400,11879470,15730,15730,15730,15730,0
|
|
20240115,124300,11879470,15730,15730,15730,15730,0
|
|
20240115,124200,11879470,15730,15730,15730,15730,1
|
|
20240115,124100,11863740,15560,15560,15560,15560,5
|
|
20240115,124000,11785940,15740,15740,15740,15740,0
|
|
20240115,123900,11785940,15740,15740,15740,15740,0
|
|
20240115,123800,11785940,15740,15740,15740,15740,0
|
|
20240115,123700,11785940,15740,15740,15740,15740,0
|
|
20240115,123600,11785940,15740,15740,15740,15740,0
|
|
20240115,123500,11785940,15740,15740,15740,15740,0
|
|
20240115,123400,11785940,15740,15740,15740,15740,0
|
|
20240115,123300,11785940,15740,15740,15740,15740,0
|
|
20240115,123200,11785940,15740,15740,15740,15740,0
|
|
20240115,123100,11785940,15740,15740,15740,15740,0
|
|
20240115,123000,11785940,15740,15740,15740,15740,0
|
|
20240115,122900,11785940,15740,15600,15740,15510,48
|
|
20240115,122800,11034010,15610,15650,15650,15610,292
|
|
20240115,122700,6474220,15610,15670,15670,15610,200
|
|
20240115,122600,3348680,15680,15690,15690,15680,5
|
|
20240115,122500,3270270,15700,15700,15700,15700,0
|
|
20240115,122400,3270270,15700,15700,15700,15700,0
|
|
20240115,122300,3270270,15700,15700,15700,15700,0
|
|
20240115,122200,3270270,15700,15700,15700,15700,0
|
|
20240115,122100,3270270,15700,15700,15700,15700,0
|
|
20240115,122000,3270270,15700,15700,15700,15700,0
|
|
20240115,121900,3270270,15700,15690,15700,15680,19
|
|
20240115,121800,2972160,15700,15700,15700,15700,0
|
|
20240115,121700,2972160,15700,15700,15700,15700,0
|
|
20240115,121600,2972160,15700,15710,15710,15700,63
|
|
20240115,121500,1983030,15720,15720,15720,15720,0
|
|
20240115,121400,1983030,15720,15720,15720,15720,0
|
|
20240115,121300,1983030,15720,15730,15730,15720,20
|
|
20240115,121200,1668500,15740,15740,15740,15740,0
|
|
20240115,121100,1668500,15740,15740,15740,15740,0
|
|
20240115,121000,1668500,15740,15740,15740,15740,0
|
|
20240115,120900,1668500,15740,15740,15740,15740,0
|
|
20240115,120800,1668500,15740,15740,15740,15740,0
|
|
20240115,120700,1668500,15740,15740,15740,15740,0
|
|
20240115,120600,1668500,15740,15740,15740,15740,0
|
|
20240115,120500,1668500,15740,15740,15740,15740,0
|
|
20240115,120400,1668500,15740,15740,15740,15740,0
|
|
20240115,120300,1668500,15740,15740,15740,15740,0
|
|
20240115,120200,1668500,15740,15740,15740,15740,0
|
|
20240115,120100,1668500,15740,15740,15740,15740,0
|
|
20240115,120000,1668500,15740,15740,15740,15740,0
|
|
20240115,115900,1668500,15740,15740,15740,15740,0
|
|
20240115,115800,1668500,15740,15740,15740,15740,0
|
|
20240115,115700,1668500,15740,15740,15740,15740,0
|
|
20240115,115600,1668500,15740,15740,15740,15740,0
|
|
20240115,115500,1668500,15740,15740,15740,15740,0
|
|
20240115,115400,1668500,15740,15740,15740,15740,2
|
|
20240115,115300,1637020,15770,15770,15770,15770,0
|
|
20240115,115200,1637020,15770,15770,15770,15770,0
|
|
20240115,115100,1637020,15770,15770,15770,15770,0
|
|
20240115,115000,1637020,15770,15770,15770,15770,0
|
|
20240115,114900,1637020,15770,15770,15770,15770,0
|
|
20240115,114800,1637020,15770,15770,15770,15770,0
|
|
20240115,114700,1637020,15770,15770,15770,15770,0
|
|
20240115,114600,1637020,15770,15770,15770,15770,0
|
|
20240115,114500,1637020,15770,15770,15770,15770,0
|
|
20240115,114400,1637020,15770,15770,15770,15770,0
|
|
20240115,114300,1637020,15770,15770,15770,15770,0
|
|
20240115,114200,1637020,15770,15770,15770,15770,0
|
|
20240115,114100,1637020,15770,15770,15770,15770,0
|
|
20240115,114000,1637020,15770,15770,15770,15770,0
|
|
20240115,113900,1637020,15770,15770,15770,15770,0
|
|
20240115,113800,1637020,15770,15770,15770,15770,0
|
|
20240115,113700,1637020,15770,15770,15770,15770,0
|
|
20240115,113600,1637020,15770,15770,15770,15770,1
|
|
20240115,113500,1621250,15730,15730,15730,15730,0
|
|
20240115,113400,1621250,15730,15730,15730,15730,0
|
|
20240115,113300,1621250,15730,15730,15730,15730,0
|
|
20240115,113200,1621250,15730,15730,15730,15730,0
|
|
20240115,113100,1621250,15730,15730,15730,15730,0
|
|
20240115,113000,1621250,15730,15730,15730,15730,0
|
|
20240115,112900,1621250,15730,15770,15770,15730,7
|
|
20240115,112800,1511020,15740,15740,15740,15740,0
|
|
20240115,112700,1511020,15740,15740,15740,15740,0
|
|
20240115,112600,1511020,15740,15740,15740,15740,0
|
|
20240115,112500,1511020,15740,15740,15740,15740,0
|
|
20240115,112400,1511020,15740,15740,15740,15740,0
|
|
20240115,112300,1511020,15740,15740,15740,15740,0
|
|
20240115,112200,1511020,15740,15740,15740,15740,0
|
|
20240115,112100,1511020,15740,15740,15740,15740,0
|
|
20240115,112000,1511020,15740,15740,15740,15740,0
|
|
20240115,111900,1511020,15740,15740,15740,15740,0
|
|
20240115,111800,1511020,15740,15740,15740,15740,0
|
|
20240115,111700,1511020,15740,15740,15740,15740,0
|
|
20240115,111600,1511020,15740,15740,15740,15740,0
|
|
20240115,111500,1511020,15740,15740,15740,15740,0
|
|
20240115,111400,1511020,15740,15740,15740,15740,0
|
|
20240115,111300,1511020,15740,15740,15740,15740,0
|
|
20240115,111200,1511020,15740,15740,15740,15740,0
|
|
20240115,111100,1511020,15740,15740,15740,15740,0
|
|
20240115,111000,1511020,15740,15740,15740,15740,0
|
|
20240115,110900,1511020,15740,15740,15740,15740,0
|
|
20240115,110800,1511020,15740,15740,15740,15740,0
|
|
20240115,110700,1511020,15740,15740,15740,15740,0
|
|
20240115,110600,1511020,15740,15740,15740,15740,0
|
|
20240115,110500,1511020,15740,15740,15740,15740,0
|
|
20240115,110400,1511020,15740,15740,15740,15740,0
|
|
20240115,110300,1511020,15740,15740,15740,15740,0
|
|
20240115,110200,1511020,15740,15740,15740,15740,0
|
|
20240115,110100,1511020,15740,15740,15740,15740,0
|
|
20240115,110000,1511020,15740,15740,15740,15740,1
|
|
20240115,105900,1495280,15770,15770,15770,15770,0
|
|
20240115,105800,1495280,15770,15770,15770,15770,0
|
|
20240115,105700,1495280,15770,15770,15770,15770,0
|
|
20240115,105600,1495280,15770,15770,15770,15770,0
|
|
20240115,105500,1495280,15770,15770,15770,15770,0
|
|
20240115,105400,1495280,15770,15770,15770,15770,0
|
|
20240115,105300,1495280,15770,15770,15770,15770,0
|
|
20240115,105200,1495280,15770,15770,15770,15770,0
|
|
20240115,105100,1495280,15770,15770,15770,15770,0
|
|
20240115,105000,1495280,15770,15770,15770,15770,0
|
|
20240115,104900,1495280,15770,15770,15770,15770,0
|
|
20240115,104800,1495280,15770,15770,15770,15770,0
|
|
20240115,104700,1495280,15770,15770,15770,15770,0
|
|
20240115,104600,1495280,15770,15770,15770,15770,0
|
|
20240115,104500,1495280,15770,15770,15770,15770,1
|
|
20240115,104400,1479510,15730,15730,15730,15730,0
|
|
20240115,104300,1479510,15730,15730,15730,15730,0
|
|
20240115,104200,1479510,15730,15730,15730,15730,0
|
|
20240115,104100,1479510,15730,15730,15730,15730,0
|
|
20240115,104000,1479510,15730,15730,15730,15730,0
|
|
20240115,103900,1479510,15730,15730,15730,15730,0
|
|
20240115,103800,1479510,15730,15730,15730,15730,0
|
|
20240115,103700,1479510,15730,15730,15730,15730,1
|
|
20240115,103600,1463780,15740,15740,15740,15740,0
|
|
20240115,103500,1463780,15740,15740,15740,15740,0
|
|
20240115,103400,1463780,15740,15740,15740,15740,0
|
|
20240115,103300,1463780,15740,15740,15740,15740,0
|
|
20240115,103200,1463780,15740,15740,15740,15740,0
|
|
20240115,103100,1463780,15740,15740,15740,15740,0
|
|
20240115,103000,1463780,15740,15740,15740,15740,0
|
|
20240115,102900,1463780,15740,15740,15740,15740,0
|
|
20240115,102800,1463780,15740,15740,15740,15740,0
|
|
20240115,102700,1463780,15740,15740,15740,15740,0
|
|
20240115,102600,1463780,15740,15740,15740,15740,8
|
|
20240115,102500,1337860,15740,15740,15740,15740,50
|
|
20240115,102400,550860,15740,15740,15740,15740,0
|
|
20240115,102300,550860,15740,15740,15740,15740,12
|
|
20240115,102200,361980,15740,15740,15740,15740,0
|
|
20240115,102100,361980,15740,15740,15740,15740,0
|
|
20240115,102000,361980,15740,15740,15740,15740,0
|
|
20240115,101900,361980,15740,15740,15740,15740,0
|
|
20240115,101800,361980,15740,15740,15740,15740,0
|
|
20240115,101700,361980,15740,15740,15740,15740,0
|
|
20240115,101600,361980,15740,15740,15740,15740,0
|
|
20240115,101500,361980,15740,15740,15740,15740,0
|
|
20240115,101400,361980,15740,15740,15740,15740,0
|
|
20240115,101300,361980,15740,15740,15740,15740,0
|
|
20240115,101200,361980,15740,15740,15740,15740,0
|
|
20240115,101100,361980,15740,15740,15740,15740,0
|
|
20240115,101000,361980,15740,15740,15740,15740,0
|
|
20240115,100900,361980,15740,15740,15740,15740,0
|
|
20240115,100800,361980,15740,15740,15740,15740,0
|
|
20240115,100700,361980,15740,15740,15740,15740,6
|
|
20240115,100600,267540,15740,15740,15740,15740,0
|
|
20240115,100500,267540,15740,15740,15740,15740,0
|
|
20240115,100400,267540,15740,15740,15740,15740,0
|
|
20240115,100300,267540,15740,15740,15740,15740,1
|
|
20240115,100200,251800,15740,15740,15740,15740,0
|
|
20240115,100100,251800,15740,15740,15740,15740,0
|
|
20240115,100000,251800,15740,15740,15740,15740,1
|
|
20240115,095900,236060,15740,15740,15740,15740,0
|
|
20240115,095800,236060,15740,15740,15740,15740,0
|
|
20240115,095700,236060,15740,15740,15740,15740,0
|
|
20240115,095600,236060,15740,15740,15740,15740,0
|
|
20240115,095500,236060,15740,15740,15740,15740,0
|
|
20240115,095400,236060,15740,15740,15740,15740,0
|
|
20240115,095300,236060,15740,15740,15740,15740,0
|
|
20240115,095200,236060,15740,15740,15740,15740,0
|
|
20240115,095100,236060,15740,15740,15740,15740,0
|
|
20240115,095000,236060,15740,15740,15740,15740,0
|
|
20240115,094900,236060,15740,15740,15740,15740,0
|
|
20240115,094800,236060,15740,15740,15740,15740,0
|
|
20240115,094700,236060,15740,15740,15740,15740,0
|
|
20240115,094600,236060,15740,15740,15740,15740,0
|
|
20240115,094500,236060,15740,15740,15740,15740,0
|
|
20240115,094400,236060,15740,15740,15740,15740,0
|
|
20240115,094300,236060,15740,15740,15740,15740,0
|
|
20240115,094200,236060,15740,15740,15740,15740,1
|
|
20240115,094100,220320,15740,15740,15740,15740,1
|
|
20240115,094000,204580,15740,15740,15740,15740,2
|
|
20240115,093900,173100,15740,15740,15740,15740,0
|
|
20240115,093800,173100,15740,15740,15740,15740,0
|
|
20240115,093700,173100,15740,15740,15740,15740,1
|
|
20240115,093600,157360,15740,15740,15740,15740,1
|
|
20240115,093500,141620,15740,15740,15740,15740,1
|
|
20240115,093400,125880,15740,15740,15740,15740,1
|
|
20240115,093300,110140,15740,15740,15740,15740,1
|
|
20240115,093200,94400,15740,15740,15740,15740,0
|
|
20240115,093100,94400,15740,15740,15740,15740,1
|
|
20240115,093000,78660,15740,15740,15740,15740,0
|
|
20240115,092900,78660,15740,15740,15740,15740,0
|
|
20240115,092800,78660,15740,15740,15740,15740,1
|
|
20240115,092700,62920,15740,15740,15740,15740,0
|
|
20240115,092600,62920,15740,15740,15740,15740,1
|
|
20240115,092500,47180,15740,15740,15740,15740,0
|
|
20240115,092400,47180,15740,15740,15740,15740,0
|
|
20240115,092300,47180,15740,15740,15740,15740,1
|
|
20240115,092200,31440,15740,15740,15740,15740,0
|
|
20240115,092100,31440,15740,15740,15740,15740,0
|
|
20240115,092000,31440,15740,15740,15740,15740,0
|
|
20240115,091900,31440,15740,15740,15740,15740,0
|
|
20240115,091800,31440,15740,15740,15740,15740,1
|
|
20240115,091700,15700,15700,15700,15700,15700,0
|
|
20240115,091600,15700,15700,15700,15700,15700,0
|
|
20240115,091500,15700,15700,15700,15700,15700,0
|
|
20240115,091400,15700,15700,15700,15700,15700,0
|
|
20240115,091300,15700,15700,15700,15700,15700,0
|
|
20240115,091200,15700,15700,15700,15700,15700,0
|
|
20240115,091100,15700,15700,15700,15700,15700,0
|
|
20240115,091000,15700,15700,15700,15700,15700,0
|
|
20240115,090900,15700,15700,15700,15700,15700,0
|
|
20240115,090800,15700,15700,15700,15700,15700,0
|
|
20240115,090700,15700,15700,15700,15700,15700,0
|
|
20240115,090600,15700,15700,15700,15700,15700,0
|
|
20240115,090500,15700,15700,15700,15700,15700,0
|
|
20240115,090400,15700,15700,15700,15700,15700,0
|
|
20240115,090300,15700,15700,15700,15700,15700,0
|
|
20240115,090200,15700,15700,15700,15700,15700,0
|
|
20240115,090100,15700,15700,15700,15700,15700,0
|
|
20240115,090000,15700,15700,15700,15700,15700,1
|