607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,190400,142301760,15880,15880,15880,15880,20
|
|
20240117,190300,142301760,15880,15880,15880,15880,0
|
|
20240117,190200,142301760,15880,15880,15880,15880,0
|
|
20240117,190100,142301760,15880,15880,15880,15880,0
|
|
20240117,190000,142301760,15880,15880,15880,15880,0
|
|
20240117,185900,142301760,15880,15880,15880,15880,0
|
|
20240117,185800,142301760,15880,15880,15880,15880,0
|
|
20240117,185700,142301760,15880,15880,15880,15880,0
|
|
20240117,185600,142301760,15880,15880,15880,15880,0
|
|
20240117,185500,142301760,15880,15880,15880,15880,0
|
|
20240117,185400,142301760,15880,15880,15880,15880,0
|
|
20240117,185300,142301760,15880,15880,15880,15880,0
|
|
20240117,185200,142301760,15880,15880,15880,15880,0
|
|
20240117,185100,142301760,15880,15880,15880,15880,0
|
|
20240117,185000,142301760,15880,15880,15880,15880,0
|
|
20240117,184900,142301760,15880,15880,15880,15880,0
|
|
20240117,184800,142301760,15880,15880,15880,15880,0
|
|
20240117,184700,142301760,15880,15880,15880,15880,0
|
|
20240117,184600,142301760,15880,15880,15880,15880,0
|
|
20240117,184500,142301760,15880,15880,15880,15880,0
|
|
20240117,184400,142301760,15880,15880,15880,15880,0
|
|
20240117,184300,142301760,15880,15880,15880,15880,0
|
|
20240117,184200,142301760,15880,15880,15880,15880,0
|
|
20240117,184100,142301760,15880,15880,15880,15880,0
|
|
20240117,184000,142301760,15880,15880,15880,15880,0
|
|
20240117,183900,142301760,15880,15880,15880,15880,0
|
|
20240117,183800,142301760,15880,15880,15880,15880,0
|
|
20240117,183700,142301760,15880,15880,15880,15880,0
|
|
20240117,183600,142301760,15880,15880,15880,15880,0
|
|
20240117,183500,142301760,15880,15880,15880,15880,0
|
|
20240117,183400,142301760,15880,15880,15880,15880,20
|
|
20240117,183300,142301760,15880,15880,15880,15880,0
|
|
20240117,183200,142301760,15880,15880,15880,15880,0
|
|
20240117,183100,142301760,15880,15880,15880,15880,0
|
|
20240117,183000,142301760,15880,15880,15880,15880,0
|
|
20240117,182900,142301760,15880,15880,15880,15880,0
|
|
20240117,182800,142301760,15880,15880,15880,15880,0
|
|
20240117,182700,142301760,15880,15880,15880,15880,0
|
|
20240117,182600,142301760,15880,15880,15880,15880,0
|
|
20240117,182500,142301760,15880,15880,15880,15880,0
|
|
20240117,182400,142301760,15880,15880,15880,15880,0
|
|
20240117,182300,142301760,15880,15880,15880,15880,0
|
|
20240117,182200,142301760,15880,15880,15880,15880,0
|
|
20240117,182100,142301760,15880,15880,15880,15880,0
|
|
20240117,182000,142301760,15880,15880,15880,15880,0
|
|
20240117,181900,142301760,15880,15880,15880,15880,0
|
|
20240117,181800,142301760,15880,15880,15880,15880,0
|
|
20240117,181700,142301760,15880,15880,15880,15880,0
|
|
20240117,181600,142301760,15880,15880,15880,15880,0
|
|
20240117,181500,142301760,15880,15880,15880,15880,0
|
|
20240117,181400,142301760,15880,15880,15880,15880,0
|
|
20240117,181300,142301760,15880,15880,15880,15880,0
|
|
20240117,181200,142301760,15880,15880,15880,15880,0
|
|
20240117,181100,142301760,15880,15880,15880,15880,0
|
|
20240117,181000,142301760,15880,15880,15880,15880,0
|
|
20240117,180900,142301760,15880,15880,15880,15880,0
|
|
20240117,180800,142301760,15880,15880,15880,15880,0
|
|
20240117,180700,142301760,15880,15880,15880,15880,0
|
|
20240117,180600,142301760,15880,15880,15880,15880,0
|
|
20240117,180500,142301760,15880,15880,15880,15880,0
|
|
20240117,180400,142301760,15880,15880,15880,15880,20
|
|
20240117,180300,142301760,15880,15880,15880,15880,0
|
|
20240117,180200,142301760,15880,15880,15880,15880,0
|
|
20240117,180100,142301760,15880,15880,15880,15880,0
|
|
20240117,180000,142301760,15880,15880,15880,15880,0
|
|
20240117,175900,142301760,15880,15880,15880,15880,0
|
|
20240117,175800,142301760,15880,15880,15880,15880,0
|
|
20240117,175700,142301760,15880,15880,15880,15880,0
|
|
20240117,175600,142301760,15880,15880,15880,15880,0
|
|
20240117,175500,142301760,15880,15880,15880,15880,0
|
|
20240117,175400,142301760,15880,15880,15880,15880,0
|
|
20240117,175300,142301760,15880,15880,15880,15880,0
|
|
20240117,175200,142301760,15880,15880,15880,15880,0
|
|
20240117,175100,142301760,15880,15880,15880,15880,0
|
|
20240117,175000,142301760,15880,15880,15880,15880,0
|
|
20240117,174900,142301760,15880,15880,15880,15880,0
|
|
20240117,174800,142301760,15880,15880,15880,15880,0
|
|
20240117,174700,142301760,15880,15880,15880,15880,0
|
|
20240117,174600,142301760,15880,15880,15880,15880,0
|
|
20240117,174500,142301760,15880,15880,15880,15880,0
|
|
20240117,174400,142301760,15880,15880,15880,15880,0
|
|
20240117,174300,142301760,15880,15880,15880,15880,0
|
|
20240117,174200,142301760,15880,15880,15880,15880,0
|
|
20240117,174100,142301760,15880,15880,15880,15880,0
|
|
20240117,174000,142301760,15880,15880,15880,15880,0
|
|
20240117,173900,142301760,15880,15880,15880,15880,0
|
|
20240117,173800,142301760,15880,15880,15880,15880,0
|
|
20240117,173700,142301760,15880,15880,15880,15880,0
|
|
20240117,173600,142301760,15880,15880,15880,15880,0
|
|
20240117,173500,142301760,15880,15880,15880,15880,0
|
|
20240117,173400,142301760,15880,15880,15880,15880,20
|
|
20240117,173300,142301760,15880,15880,15880,15880,0
|
|
20240117,173200,142301760,15880,15880,15880,15880,0
|
|
20240117,173100,142301760,15880,15880,15880,15880,0
|
|
20240117,173000,142301760,15880,15880,15880,15880,0
|
|
20240117,172900,142301760,15880,15880,15880,15880,0
|
|
20240117,172800,142301760,15880,15880,15880,15880,0
|
|
20240117,172700,142301760,15880,15880,15880,15880,0
|
|
20240117,172600,142301760,15880,15880,15880,15880,0
|
|
20240117,172500,142301760,15880,15880,15880,15880,0
|
|
20240117,172400,142301760,15880,15880,15880,15880,0
|
|
20240117,172300,142301760,15880,15880,15880,15880,0
|
|
20240117,172200,142301760,15880,15880,15880,15880,0
|
|
20240117,172100,142301760,15880,15880,15880,15880,0
|
|
20240117,172000,142301760,15880,15880,15880,15880,0
|
|
20240117,171900,142301760,15880,15880,15880,15880,0
|
|
20240117,171800,142301760,15880,15880,15880,15880,0
|
|
20240117,171700,142301760,15880,15880,15880,15880,0
|
|
20240117,171600,142301760,15880,15880,15880,15880,0
|
|
20240117,171500,142301760,15880,15880,15880,15880,0
|
|
20240117,171400,142301760,15880,15880,15880,15880,0
|
|
20240117,171300,142301760,15880,15880,15880,15880,0
|
|
20240117,171200,142301760,15880,15880,15880,15880,0
|
|
20240117,171100,142301760,15880,15880,15880,15880,0
|
|
20240117,171000,142301760,15880,15880,15880,15880,0
|
|
20240117,170900,142301760,15880,15880,15880,15880,0
|
|
20240117,170800,142301760,15880,15880,15880,15880,0
|
|
20240117,170700,142301760,15880,15880,15880,15880,0
|
|
20240117,170600,142301760,15880,15880,15880,15880,0
|
|
20240117,170500,142301760,15880,15880,15880,15880,0
|
|
20240117,170400,142301760,15880,15880,15880,15880,20
|
|
20240117,170300,142301760,15880,15880,15880,15880,0
|
|
20240117,170200,142301760,15880,15880,15880,15880,0
|
|
20240117,170100,142301760,15880,15880,15880,15880,0
|
|
20240117,170000,142301760,15880,15880,15880,15880,0
|
|
20240117,165900,142301760,15880,15880,15880,15880,0
|
|
20240117,165800,142301760,15880,15880,15880,15880,0
|
|
20240117,165700,142301760,15880,15880,15880,15880,0
|
|
20240117,165600,142301760,15880,15880,15880,15880,0
|
|
20240117,165500,142301760,15880,15880,15880,15880,0
|
|
20240117,165400,142301760,15880,15880,15880,15880,0
|
|
20240117,165300,142301760,15880,15880,15880,15880,0
|
|
20240117,165200,142301760,15880,15880,15880,15880,0
|
|
20240117,165100,142301760,15880,15880,15880,15880,0
|
|
20240117,165000,142301760,15880,15880,15880,15880,0
|
|
20240117,164900,142301760,15880,15880,15880,15880,0
|
|
20240117,164800,142301760,15880,15880,15880,15880,0
|
|
20240117,164700,142301760,15880,15880,15880,15880,0
|
|
20240117,164600,142301760,15880,15880,15880,15880,0
|
|
20240117,164500,142301760,15880,15880,15880,15880,0
|
|
20240117,164400,142301760,15880,15880,15880,15880,0
|
|
20240117,164300,142301760,15880,15880,15880,15880,0
|
|
20240117,164200,142301760,15880,15880,15880,15880,0
|
|
20240117,164100,142301760,15880,15880,15880,15880,0
|
|
20240117,164000,142301760,15880,15880,15880,15880,0
|
|
20240117,163900,142301760,15880,15880,15880,15880,0
|
|
20240117,163800,142301760,15880,15880,15880,15880,0
|
|
20240117,163700,142301760,15880,15880,15880,15880,0
|
|
20240117,163600,142301760,15880,15880,15880,15880,0
|
|
20240117,163500,142301760,15880,15880,15880,15880,0
|
|
20240117,163400,142301760,15880,15880,15880,15880,20
|
|
20240117,163300,142301760,15880,15880,15880,15880,0
|
|
20240117,163200,142301760,15880,15880,15880,15880,0
|
|
20240117,163100,142301760,15880,15880,15880,15880,0
|
|
20240117,163000,142301760,15880,15880,15880,15880,0
|
|
20240117,162900,142301760,15880,15880,15880,15880,0
|
|
20240117,162800,142301760,15880,15880,15880,15880,0
|
|
20240117,162700,142301760,15880,15880,15880,15880,0
|
|
20240117,162600,142301760,15880,15880,15880,15880,0
|
|
20240117,162500,142301760,15880,15880,15880,15880,0
|
|
20240117,162400,142301760,15880,15880,15880,15880,0
|
|
20240117,162300,142301760,15880,15880,15880,15880,0
|
|
20240117,162200,142301760,15880,15880,15880,15880,0
|
|
20240117,162100,142301760,15880,15880,15880,15880,0
|
|
20240117,162000,142301760,15880,15880,15880,15880,0
|
|
20240117,161900,142301760,15880,15880,15880,15880,0
|
|
20240117,161800,142301760,15880,15880,15880,15880,0
|
|
20240117,161700,142301760,15880,15880,15880,15880,0
|
|
20240117,161600,142301760,15880,15880,15880,15880,0
|
|
20240117,161500,142301760,15880,15880,15880,15880,0
|
|
20240117,161400,142301760,15880,15880,15880,15880,0
|
|
20240117,161300,142301760,15880,15880,15880,15880,0
|
|
20240117,161200,142301760,15880,15880,15880,15880,0
|
|
20240117,161100,142301760,15880,15880,15880,15880,0
|
|
20240117,161000,142301760,15880,15880,15880,15880,0
|
|
20240117,160900,142301760,15880,15880,15880,15880,0
|
|
20240117,160800,142301760,15880,15880,15880,15880,0
|
|
20240117,160700,142301760,15880,15880,15880,15880,0
|
|
20240117,160600,142301760,15880,15880,15880,15880,0
|
|
20240117,160500,142301760,15880,15880,15880,15880,0
|
|
20240117,160400,142301760,15880,15880,15880,15880,20
|
|
20240117,160300,142301760,15880,15880,15880,15880,0
|
|
20240117,160200,142301760,15880,15880,15880,15880,0
|
|
20240117,160100,142301760,15880,15880,15880,15880,0
|
|
20240117,160000,142301760,15880,15880,15880,15880,0
|
|
20240117,155900,142301760,15880,15880,15880,15880,0
|
|
20240117,155800,142301760,15880,15880,15880,15880,0
|
|
20240117,155700,142301760,15880,15880,15880,15880,0
|
|
20240117,155600,142301760,15880,15880,15880,15880,0
|
|
20240117,155500,142301760,15880,15880,15880,15880,0
|
|
20240117,155400,142301760,15880,15880,15880,15880,0
|
|
20240117,155300,142301760,15880,15880,15880,15880,0
|
|
20240117,155200,142301760,15880,15880,15880,15880,0
|
|
20240117,155100,142301760,15880,15880,15880,15880,0
|
|
20240117,155000,142301760,15880,15880,15880,15880,0
|
|
20240117,154900,142301760,15880,15880,15880,15880,0
|
|
20240117,154800,142301760,15880,15880,15880,15880,0
|
|
20240117,154700,142301760,15880,15880,15880,15880,0
|
|
20240117,154600,142301760,15880,15880,15880,15880,0
|
|
20240117,154500,142301760,15880,15880,15880,15880,0
|
|
20240117,154400,142301760,15880,15880,15880,15880,0
|
|
20240117,154300,142301760,15880,15880,15880,15880,0
|
|
20240117,154200,142301760,15880,15880,15880,15880,0
|
|
20240117,154100,142301760,15880,15880,15880,15880,0
|
|
20240117,154000,142301760,15880,15880,15880,15880,0
|
|
20240117,153900,142301760,15880,15880,15880,15880,0
|
|
20240117,153800,142301760,15880,15880,15880,15880,0
|
|
20240117,153700,142301760,15880,15880,15880,15880,0
|
|
20240117,153600,142301760,15880,15880,15880,15880,0
|
|
20240117,153500,142301760,15880,15880,15880,15880,0
|
|
20240117,153400,142301760,15880,15880,15880,15880,20
|
|
20240117,153300,142301760,15880,15880,15880,15880,0
|
|
20240117,153200,142301760,15880,15880,15880,15880,0
|
|
20240117,153100,142301760,15880,15880,15880,15880,0
|
|
20240117,153000,142301760,15880,15880,15880,15880,20
|
|
20240117,152900,141984160,15850,15850,15850,15850,0
|
|
20240117,152800,141984160,15850,15850,15850,15850,0
|
|
20240117,152700,141984160,15850,15850,15850,15850,0
|
|
20240117,152600,141984160,15850,15850,15850,15850,0
|
|
20240117,152500,141984160,15850,15850,15850,15850,0
|
|
20240117,152400,141984160,15850,15850,15850,15850,0
|
|
20240117,152300,141984160,15850,15850,15850,15850,0
|
|
20240117,152200,141984160,15850,15850,15850,15850,0
|
|
20240117,152100,141984160,15850,15850,15850,15850,0
|
|
20240117,152000,141984160,15850,15850,15850,15850,0
|
|
20240117,151900,141984160,15850,15850,15850,15850,1
|
|
20240117,151800,141968310,15720,15720,15720,15720,0
|
|
20240117,151700,141968310,15720,15720,15720,15720,0
|
|
20240117,151600,141968310,15720,15720,15720,15720,0
|
|
20240117,151500,141968310,15720,15720,15720,15720,0
|
|
20240117,151400,141968310,15720,15720,15720,15720,1
|
|
20240117,151300,141952590,15710,15710,15710,15710,0
|
|
20240117,151200,141952590,15710,15710,15710,15710,0
|
|
20240117,151100,141952590,15710,15710,15710,15710,0
|
|
20240117,151000,141952590,15710,15710,15710,15710,0
|
|
20240117,150900,141952590,15710,15710,15710,15710,0
|
|
20240117,150800,141952590,15710,15710,15710,15710,0
|
|
20240117,150700,141952590,15710,15710,15710,15710,0
|
|
20240117,150600,141952590,15710,15730,15730,15710,17
|
|
20240117,150500,141685400,15870,15870,15870,15870,0
|
|
20240117,150400,141685400,15870,15870,15870,15870,0
|
|
20240117,150300,141685400,15870,15870,15870,15870,0
|
|
20240117,150200,141685400,15870,15870,15870,15870,0
|
|
20240117,150100,141685400,15870,15870,15870,15870,0
|
|
20240117,150000,141685400,15870,15870,15870,15870,0
|
|
20240117,145900,141685400,15870,15870,15870,15870,0
|
|
20240117,145800,141685400,15870,15870,15870,15870,0
|
|
20240117,145700,141685400,15870,15870,15870,15870,1
|
|
20240117,145600,141669530,15880,15880,15880,15880,0
|
|
20240117,145500,141669530,15880,15880,15880,15880,0
|
|
20240117,145400,141669530,15880,15880,15880,15880,0
|
|
20240117,145300,141669530,15880,15880,15880,15880,0
|
|
20240117,145200,141669530,15880,15880,15880,15880,0
|
|
20240117,145100,141669530,15880,15880,15880,15880,0
|
|
20240117,145000,141669530,15880,15880,15880,15880,0
|
|
20240117,144900,141669530,15880,15880,15880,15880,0
|
|
20240117,144800,141669530,15880,15880,15880,15880,0
|
|
20240117,144700,141669530,15880,15880,15880,15880,0
|
|
20240117,144600,141669530,15880,15880,15880,15880,0
|
|
20240117,144500,141669530,15880,15880,15880,15880,0
|
|
20240117,144400,141669530,15880,15880,15880,15880,0
|
|
20240117,144300,141669530,15880,15880,15880,15880,0
|
|
20240117,144200,141669530,15880,15880,15880,15880,0
|
|
20240117,144100,141669530,15880,15880,15880,15880,0
|
|
20240117,144000,141669530,15880,15880,15880,15880,0
|
|
20240117,143900,141669530,15880,15880,15880,15880,0
|
|
20240117,143800,141669530,15880,15880,15880,15880,0
|
|
20240117,143700,141669530,15880,15880,15880,15880,0
|
|
20240117,143600,141669530,15880,15880,15880,15880,0
|
|
20240117,143500,141669530,15880,15880,15880,15880,0
|
|
20240117,143400,141669530,15880,15880,15880,15880,0
|
|
20240117,143300,141669530,15880,15880,15880,15880,0
|
|
20240117,143200,141669530,15880,15880,15880,15880,0
|
|
20240117,143100,141669530,15880,15880,15880,15880,0
|
|
20240117,143000,141669530,15880,15880,15880,15880,0
|
|
20240117,142900,141669530,15880,15880,15880,15880,0
|
|
20240117,142800,141669530,15880,15880,15880,15880,0
|
|
20240117,142700,141669530,15880,15880,15880,15880,0
|
|
20240117,142600,141669530,15880,15880,15880,15880,0
|
|
20240117,142500,141669530,15880,15880,15880,15880,0
|
|
20240117,142400,141669530,15880,15880,15880,15880,0
|
|
20240117,142300,141669530,15880,15880,15880,15880,0
|
|
20240117,142200,141669530,15880,15880,15880,15880,0
|
|
20240117,142100,141669530,15880,15880,15880,15880,0
|
|
20240117,142000,141669530,15880,15880,15880,15880,0
|
|
20240117,141900,141669530,15880,15880,15880,15880,0
|
|
20240117,141800,141669530,15880,15880,15880,15880,0
|
|
20240117,141700,141669530,15880,15880,15880,15880,0
|
|
20240117,141600,141669530,15880,15880,15880,15880,0
|
|
20240117,141500,141669530,15880,15880,15880,15880,0
|
|
20240117,141400,141669530,15880,15880,15880,15880,0
|
|
20240117,141300,141669530,15880,15880,15880,15880,0
|
|
20240117,141200,141669530,15880,15880,15880,15880,0
|
|
20240117,141100,141669530,15880,15880,15880,15880,15
|
|
20240117,141000,141431330,15880,15880,15880,15880,63
|
|
20240117,140900,140430890,15880,15880,15880,15880,22
|
|
20240117,140800,140081530,15890,15890,15890,15890,0
|
|
20240117,140700,140081530,15890,15890,15890,15890,0
|
|
20240117,140600,140081530,15890,15890,15890,15890,25
|
|
20240117,140500,139684280,15880,15880,15880,15880,0
|
|
20240117,140400,139684280,15880,15880,15880,15880,0
|
|
20240117,140300,139684280,15880,15880,15880,15880,0
|
|
20240117,140200,139684280,15880,15880,15880,15880,0
|
|
20240117,140100,139684280,15880,15880,15880,15880,0
|
|
20240117,140000,139684280,15880,15880,15880,15880,0
|
|
20240117,135900,139684280,15880,15880,15880,15880,5
|
|
20240117,135800,139604880,15890,15890,15890,15890,0
|
|
20240117,135700,139604880,15890,15890,15890,15890,0
|
|
20240117,135600,139604880,15890,15890,15890,15890,0
|
|
20240117,135500,139604880,15890,15890,15890,15890,0
|
|
20240117,135400,139604880,15890,15890,15890,15890,0
|
|
20240117,135300,139604880,15890,15890,15890,15890,0
|
|
20240117,135200,139604880,15890,15890,15890,15890,0
|
|
20240117,135100,139604880,15890,15890,15890,15890,0
|
|
20240117,135000,139604880,15890,15890,15890,15890,0
|
|
20240117,134900,139604880,15890,15890,15890,15890,0
|
|
20240117,134800,139604880,15890,15890,15890,15890,0
|
|
20240117,134700,139604880,15890,15890,15890,15890,0
|
|
20240117,134600,139604880,15890,15890,15890,15890,0
|
|
20240117,134500,139604880,15890,15890,15890,15890,0
|
|
20240117,134400,139604880,15890,15890,15890,15890,0
|
|
20240117,134300,139604880,15890,15890,15890,15890,0
|
|
20240117,134200,139604880,15890,15890,15890,15890,0
|
|
20240117,134100,139604880,15890,15880,15890,15880,18
|
|
20240117,134000,139318960,15900,15900,15900,15900,0
|
|
20240117,133900,139318960,15900,15900,15900,15900,0
|
|
20240117,133800,139318960,15900,15900,15900,15900,0
|
|
20240117,133700,139318960,15900,15900,15900,15900,0
|
|
20240117,133600,139318960,15900,15900,15900,15900,0
|
|
20240117,133500,139318960,15900,15900,15900,15900,0
|
|
20240117,133400,139318960,15900,15900,15900,15900,0
|
|
20240117,133300,139318960,15900,15900,15900,15900,0
|
|
20240117,133200,139318960,15900,15900,15900,15900,0
|
|
20240117,133100,139318960,15900,15900,15900,15900,0
|
|
20240117,133000,139318960,15900,15900,15900,15900,0
|
|
20240117,132900,139318960,15900,15900,15900,15900,0
|
|
20240117,132800,139318960,15900,15900,15900,15900,0
|
|
20240117,132700,139318960,15900,15900,15900,15900,0
|
|
20240117,132600,139318960,15900,15900,15900,15900,0
|
|
20240117,132500,139318960,15900,15900,15900,15900,0
|
|
20240117,132400,139318960,15900,15900,15900,15900,0
|
|
20240117,132300,139318960,15900,15900,15900,15900,0
|
|
20240117,132200,139318960,15900,15900,15900,15900,0
|
|
20240117,132100,139318960,15900,15900,15900,15900,0
|
|
20240117,132000,139318960,15900,15900,15900,15900,0
|
|
20240117,131900,139318960,15900,15900,15900,15900,0
|
|
20240117,131800,139318960,15900,15760,15900,15760,2000
|
|
20240117,131700,107528870,15700,15700,15700,15700,0
|
|
20240117,131600,107528870,15700,15700,15700,15700,4
|
|
20240117,131500,107466070,15700,15700,15700,15700,0
|
|
20240117,131400,107466070,15700,15700,15700,15700,1
|
|
20240117,131300,107450370,15700,15700,15700,15700,0
|
|
20240117,131200,107450370,15700,15700,15700,15700,0
|
|
20240117,131100,107450370,15700,15700,15700,15700,0
|
|
20240117,131000,107450370,15700,15700,15700,15700,0
|
|
20240117,130900,107450370,15700,15700,15700,15700,0
|
|
20240117,130800,107450370,15700,15700,15700,15700,0
|
|
20240117,130700,107450370,15700,15700,15700,15700,0
|
|
20240117,130600,107450370,15700,15700,15700,15700,0
|
|
20240117,130500,107450370,15700,15700,15700,15700,23
|
|
20240117,130400,107089270,15700,15700,15700,15700,0
|
|
20240117,130300,107089270,15700,15710,15710,15700,68
|
|
20240117,130200,106021660,15700,15700,15700,15700,0
|
|
20240117,130100,106021660,15700,15700,15700,15700,0
|
|
20240117,130000,106021660,15700,15700,15700,15700,0
|
|
20240117,125900,106021660,15700,15700,15700,15700,0
|
|
20240117,125800,106021660,15700,15700,15700,15700,0
|
|
20240117,125700,106021660,15700,15700,15700,15700,47
|
|
20240117,125600,105283760,15780,15780,15780,15780,1
|
|
20240117,125500,105267980,15700,15700,15700,15700,99
|
|
20240117,125400,103713680,15780,15780,15780,15780,0
|
|
20240117,125300,103713680,15780,15780,15780,15780,0
|
|
20240117,125200,103713680,15780,15780,15780,15780,0
|
|
20240117,125100,103713680,15780,15780,15780,15780,0
|
|
20240117,125000,103713680,15780,15780,15780,15780,0
|
|
20240117,124900,103713680,15780,15780,15780,15780,0
|
|
20240117,124800,103713680,15780,15780,15780,15780,0
|
|
20240117,124700,103713680,15780,15780,15780,15780,0
|
|
20240117,124600,103713680,15780,15780,15780,15780,0
|
|
20240117,124500,103713680,15780,15780,15780,15780,0
|
|
20240117,124400,103713680,15780,15780,15780,15780,0
|
|
20240117,124300,103713680,15780,15780,15780,15780,0
|
|
20240117,124200,103713680,15780,15780,15780,15780,0
|
|
20240117,124100,103713680,15780,15780,15780,15780,0
|
|
20240117,124000,103713680,15780,15780,15780,15780,0
|
|
20240117,123900,103713680,15780,15780,15780,15780,0
|
|
20240117,123800,103713680,15780,15780,15780,15780,0
|
|
20240117,123700,103713680,15780,15780,15780,15780,0
|
|
20240117,123600,103713680,15780,15780,15780,15780,0
|
|
20240117,123500,103713680,15780,15780,15780,15780,0
|
|
20240117,123400,103713680,15780,15780,15780,15780,0
|
|
20240117,123300,103713680,15780,15780,15780,15780,0
|
|
20240117,123200,103713680,15780,15780,15780,15780,0
|
|
20240117,123100,103713680,15780,15780,15780,15780,0
|
|
20240117,123000,103713680,15780,15780,15780,15780,10
|
|
20240117,122900,103555880,15700,15700,15700,15700,0
|
|
20240117,122800,103555880,15700,15700,15700,15700,0
|
|
20240117,122700,103555880,15700,15720,15720,15700,73
|
|
20240117,122600,102409320,15800,15800,15800,15800,0
|
|
20240117,122500,102409320,15800,15800,15800,15800,0
|
|
20240117,122400,102409320,15800,15800,15800,15800,0
|
|
20240117,122300,102409320,15800,15800,15800,15800,0
|
|
20240117,122200,102409320,15800,15800,15800,15800,0
|
|
20240117,122100,102409320,15800,15800,15800,15800,0
|
|
20240117,122000,102409320,15800,15800,15800,15800,0
|
|
20240117,121900,102409320,15800,15800,15800,15800,0
|
|
20240117,121800,102409320,15800,15800,15800,15800,0
|
|
20240117,121700,102409320,15800,15800,15800,15800,0
|
|
20240117,121600,102409320,15800,15800,15800,15800,0
|
|
20240117,121500,102409320,15800,15800,15800,15800,0
|
|
20240117,121400,102409320,15800,15800,15800,15800,0
|
|
20240117,121300,102409320,15800,15800,15800,15800,0
|
|
20240117,121200,102409320,15800,15800,15800,15800,0
|
|
20240117,121100,102409320,15800,15800,15800,15800,0
|
|
20240117,121000,102409320,15800,15800,15800,15800,0
|
|
20240117,120900,102409320,15800,15800,15800,15800,0
|
|
20240117,120800,102409320,15800,15800,15800,15800,0
|
|
20240117,120700,102409320,15800,15800,15800,15800,0
|
|
20240117,120600,102409320,15800,15800,15800,15800,0
|
|
20240117,120500,102409320,15800,15800,15800,15800,0
|
|
20240117,120400,102409320,15800,15800,15800,15800,0
|
|
20240117,120300,102409320,15800,15800,15800,15800,0
|
|
20240117,120200,102409320,15800,15800,15800,15800,0
|
|
20240117,120100,102409320,15800,15800,15800,15800,0
|
|
20240117,120000,102409320,15800,15800,15800,15800,0
|
|
20240117,115900,102409320,15800,15800,15800,15800,0
|
|
20240117,115800,102409320,15800,15800,15800,15800,0
|
|
20240117,115700,102409320,15800,15800,15800,15800,0
|
|
20240117,115600,102409320,15800,15800,15800,15800,1
|
|
20240117,115500,102393520,15800,15790,15800,15790,9
|
|
20240117,115400,102251370,15800,15800,15800,15800,0
|
|
20240117,115300,102251370,15800,15800,15800,15800,0
|
|
20240117,115200,102251370,15800,15800,15800,15800,0
|
|
20240117,115100,102251370,15800,15800,15800,15800,0
|
|
20240117,115000,102251370,15800,15800,15800,15800,0
|
|
20240117,114900,102251370,15800,15800,15800,15800,1
|
|
20240117,114800,102235570,15830,15830,15830,15830,20
|
|
20240117,114700,101918970,15840,15840,15840,15840,0
|
|
20240117,114600,101918970,15840,15840,15840,15840,0
|
|
20240117,114500,101918970,15840,15840,15840,15840,0
|
|
20240117,114400,101918970,15840,15840,15840,15840,0
|
|
20240117,114300,101918970,15840,15840,15840,15840,0
|
|
20240117,114200,101918970,15840,15840,15840,15840,0
|
|
20240117,114100,101918970,15840,15840,15840,15840,0
|
|
20240117,114000,101918970,15840,15840,15840,15840,0
|
|
20240117,113900,101918970,15840,15840,15840,15840,0
|
|
20240117,113800,101918970,15840,15840,15840,15840,0
|
|
20240117,113700,101918970,15840,15840,15840,15840,0
|
|
20240117,113600,101918970,15840,15840,15840,15840,0
|
|
20240117,113500,101918970,15840,15840,15840,15840,0
|
|
20240117,113400,101918970,15840,15840,15840,15840,0
|
|
20240117,113300,101918970,15840,15840,15840,15840,0
|
|
20240117,113200,101918970,15840,15840,15840,15840,0
|
|
20240117,113100,101918970,15840,15840,15840,15840,0
|
|
20240117,113000,101918970,15840,15840,15840,15840,0
|
|
20240117,112900,101918970,15840,15840,15840,15840,0
|
|
20240117,112800,101918970,15840,15840,15840,15840,0
|
|
20240117,112700,101918970,15840,15840,15840,15840,0
|
|
20240117,112600,101918970,15840,15840,15840,15840,0
|
|
20240117,112500,101918970,15840,15840,15840,15840,0
|
|
20240117,112400,101918970,15840,15840,15840,15840,0
|
|
20240117,112300,101918970,15840,15840,15840,15840,0
|
|
20240117,112200,101918970,15840,15840,15840,15840,0
|
|
20240117,112100,101918970,15840,15840,15840,15840,0
|
|
20240117,112000,101918970,15840,15840,15840,15840,0
|
|
20240117,111900,101918970,15840,15720,15840,15720,3
|
|
20240117,111800,101871690,15710,15710,15710,15710,0
|
|
20240117,111700,101871690,15710,15710,15710,15710,0
|
|
20240117,111600,101871690,15710,15710,15710,15710,0
|
|
20240117,111500,101871690,15710,15710,15710,15710,4
|
|
20240117,111400,101808850,15710,15710,15710,15710,1
|
|
20240117,111300,101793140,15710,15710,15710,15710,0
|
|
20240117,111200,101793140,15710,15710,15710,15710,0
|
|
20240117,111100,101793140,15710,15720,15720,15710,90
|
|
20240117,111000,100378990,15700,15700,15700,15700,0
|
|
20240117,110900,100378990,15700,15700,15700,15700,0
|
|
20240117,110800,100378990,15700,15700,15700,15700,0
|
|
20240117,110700,100378990,15700,15700,15700,15700,0
|
|
20240117,110600,100378990,15700,15700,15700,15700,0
|
|
20240117,110500,100378990,15700,15700,15700,15700,0
|
|
20240117,110400,100378990,15700,15700,15700,15700,0
|
|
20240117,110300,100378990,15700,15700,15700,15700,0
|
|
20240117,110200,100378990,15700,15700,15700,15700,0
|
|
20240117,110100,100378990,15700,15700,15700,15700,0
|
|
20240117,110000,100378990,15700,15700,15700,15700,0
|
|
20240117,105900,100378990,15700,15700,15700,15700,0
|
|
20240117,105800,100378990,15700,15700,15700,15700,0
|
|
20240117,105700,100378990,15700,15700,15700,15700,0
|
|
20240117,105600,100378990,15700,15700,15700,15700,0
|
|
20240117,105500,100378990,15700,15700,15700,15700,0
|
|
20240117,105400,100378990,15700,15700,15700,15700,0
|
|
20240117,105300,100378990,15700,15700,15700,15700,0
|
|
20240117,105200,100378990,15700,15700,15700,15700,0
|
|
20240117,105100,100378990,15700,15700,15700,15700,0
|
|
20240117,105000,100378990,15700,15750,15750,15700,31
|
|
20240117,104900,99892240,15760,15760,15760,15760,0
|
|
20240117,104800,99892240,15760,15760,15760,15760,11
|
|
20240117,104700,99718880,15760,15760,15760,15760,0
|
|
20240117,104600,99718880,15760,15760,15760,15760,0
|
|
20240117,104500,99718880,15760,15760,15760,15760,0
|
|
20240117,104400,99718880,15760,15760,15760,15760,0
|
|
20240117,104300,99718880,15760,15760,15760,15760,0
|
|
20240117,104200,99718880,15760,15760,15760,15760,0
|
|
20240117,104100,99718880,15760,15760,15760,15760,0
|
|
20240117,104000,99718880,15760,15760,15760,15760,0
|
|
20240117,103900,99718880,15760,15760,15760,15760,0
|
|
20240117,103800,99718880,15760,15760,15760,15760,0
|
|
20240117,103700,99718880,15760,15760,15760,15760,0
|
|
20240117,103600,99718880,15760,15760,15760,15760,0
|
|
20240117,103500,99718880,15760,15760,15760,15760,0
|
|
20240117,103400,99718880,15760,15760,15760,15760,0
|
|
20240117,103300,99718880,15760,15760,15760,15760,11
|
|
20240117,103200,99545520,15920,15920,15920,15920,0
|
|
20240117,103100,99545520,15920,15920,15920,15920,0
|
|
20240117,103000,99545520,15920,15920,15920,15920,0
|
|
20240117,102900,99545520,15920,15920,15920,15920,0
|
|
20240117,102800,99545520,15920,15920,15920,15920,0
|
|
20240117,102700,99545520,15920,15920,15920,15920,0
|
|
20240117,102600,99545520,15920,15920,15920,15920,0
|
|
20240117,102500,99545520,15920,15920,15920,15920,0
|
|
20240117,102400,99545520,15920,15920,15920,15920,0
|
|
20240117,102300,99545520,15920,15920,15920,15920,0
|
|
20240117,102200,99545520,15920,15920,15920,15920,0
|
|
20240117,102100,99545520,15920,15920,15920,15920,0
|
|
20240117,102000,99545520,15920,15920,15920,15920,0
|
|
20240117,101900,99545520,15920,15920,15920,15920,1
|
|
20240117,101800,99529600,15970,15970,15970,15970,0
|
|
20240117,101700,99529600,15970,15970,15970,15970,0
|
|
20240117,101600,99529600,15970,15970,15970,15970,0
|
|
20240117,101500,99529600,15970,15970,15970,15970,0
|
|
20240117,101400,99529600,15970,15970,15970,15970,0
|
|
20240117,101300,99529600,15970,15970,15970,15970,0
|
|
20240117,101200,99529600,15970,15970,15970,15970,0
|
|
20240117,101100,99529600,15970,15970,15970,15970,0
|
|
20240117,101000,99529600,15970,15970,15970,15970,0
|
|
20240117,100900,99529600,15970,15970,15970,15970,0
|
|
20240117,100800,99529600,15970,15970,15970,15970,41
|
|
20240117,100700,98874830,15970,15970,15970,15970,50
|
|
20240117,100600,98076330,15990,15990,15990,15990,0
|
|
20240117,100500,98076330,15990,15990,15990,15990,0
|
|
20240117,100400,98076330,15990,15990,15990,15990,0
|
|
20240117,100300,98076330,15990,15990,15990,15990,0
|
|
20240117,100200,98076330,15990,15990,15990,15990,0
|
|
20240117,100100,98076330,15990,15990,15990,15990,0
|
|
20240117,100000,98076330,15990,15990,15990,15990,0
|
|
20240117,095900,98076330,15990,15990,15990,15990,0
|
|
20240117,095800,98076330,15990,15990,15990,15990,0
|
|
20240117,095700,98076330,15990,15990,15990,15990,1
|
|
20240117,095600,98060340,16000,16000,16000,16000,0
|
|
20240117,095500,98060340,16000,16000,16000,16000,0
|
|
20240117,095400,98060340,16000,16000,16000,16000,0
|
|
20240117,095300,98060340,16000,16000,16000,16000,0
|
|
20240117,095200,98060340,16000,15870,16000,15870,3096
|
|
20240117,095100,48660030,15880,15880,15880,15880,0
|
|
20240117,095000,48660030,15880,15880,15880,15880,0
|
|
20240117,094900,48660030,15880,15880,15880,15880,0
|
|
20240117,094800,48660030,15880,15880,15880,15880,0
|
|
20240117,094700,48660030,15880,15880,15880,15880,0
|
|
20240117,094600,48660030,15880,15890,15890,15880,11
|
|
20240117,094500,48485250,15890,15890,15890,15890,1
|
|
20240117,094400,48469360,15880,15880,15880,15880,0
|
|
20240117,094300,48469360,15880,15880,15880,15880,0
|
|
20240117,094200,48469360,15880,15880,15880,15880,0
|
|
20240117,094100,48469360,15880,15880,15880,15880,0
|
|
20240117,094000,48469360,15880,15840,15890,15840,9
|
|
20240117,093900,48326710,15840,15840,15840,15840,0
|
|
20240117,093800,48326710,15840,15840,15840,15840,1
|
|
20240117,093700,48310870,15670,15670,15670,15670,0
|
|
20240117,093600,48310870,15670,15670,15670,15670,6
|
|
20240117,093500,48216850,15670,15670,15670,15670,1
|
|
20240117,093400,48201180,15680,15680,15680,15680,1
|
|
20240117,093300,48185500,15690,15690,15690,15690,12
|
|
20240117,093200,47997220,15690,15690,15690,15690,0
|
|
20240117,093100,47997220,15690,15690,15690,15690,0
|
|
20240117,093000,47997220,15690,15690,15690,15690,0
|
|
20240117,092900,47997220,15690,15690,15690,15690,0
|
|
20240117,092800,47997220,15690,15690,15690,15690,0
|
|
20240117,092700,47997220,15690,15690,15950,15690,3001
|
|
20240117,092600,439440,15690,15690,15690,15690,0
|
|
20240117,092500,439440,15690,15690,15690,15690,0
|
|
20240117,092400,439440,15690,15690,15690,15690,1
|
|
20240117,092300,423750,15700,15700,15700,15700,1
|
|
20240117,092200,408050,15700,15700,15700,15700,0
|
|
20240117,092100,408050,15700,15700,15700,15700,0
|
|
20240117,092000,408050,15700,15700,15700,15700,0
|
|
20240117,091900,408050,15700,15700,15700,15700,4
|
|
20240117,091800,345250,15700,15700,15700,15700,0
|
|
20240117,091700,345250,15700,15700,15700,15700,0
|
|
20240117,091600,345250,15700,15700,15700,15700,0
|
|
20240117,091500,345250,15700,15700,15700,15700,2
|
|
20240117,091400,313850,15700,15700,15700,15700,1
|
|
20240117,091300,298150,15700,15700,15700,15700,1
|
|
20240117,091200,282450,15700,15700,15700,15700,0
|
|
20240117,091100,282450,15700,15700,15700,15700,2
|
|
20240117,091000,251050,15700,15700,15700,15700,0
|
|
20240117,090900,251050,15700,15690,15700,15690,2
|
|
20240117,090800,219660,15690,15690,15690,15690,10
|
|
20240117,090700,62760,15690,15690,15690,15690,0
|
|
20240117,090600,62760,15690,15690,15690,15690,0
|
|
20240117,090500,62760,15690,15690,15690,15690,0
|
|
20240117,090400,62760,15690,15690,15690,15690,0
|
|
20240117,090300,62760,15690,15690,15690,15690,0
|
|
20240117,090200,62760,15690,15690,15690,15690,0
|
|
20240117,090100,62760,15690,15690,15690,15690,0
|
|
20240117,090000,62760,15690,15690,15690,15690,4
|