595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195200,16390870,12950,12950,12950,12950,3
|
|
20240102,195100,16390870,12950,12950,12950,12950,0
|
|
20240102,195000,16390870,12950,12950,12950,12950,0
|
|
20240102,194900,16390870,12950,12950,12950,12950,0
|
|
20240102,194800,16390870,12950,12950,12950,12950,0
|
|
20240102,194700,16390870,12950,12950,12950,12950,0
|
|
20240102,194600,16390870,12950,12950,12950,12950,0
|
|
20240102,194500,16390870,12950,12950,12950,12950,0
|
|
20240102,194400,16390870,12950,12950,12950,12950,0
|
|
20240102,194300,16390870,12950,12950,12950,12950,0
|
|
20240102,194200,16390870,12950,12950,12950,12950,0
|
|
20240102,194100,16390870,12950,12950,12950,12950,0
|
|
20240102,194000,16390870,12950,12950,12950,12950,0
|
|
20240102,193900,16390870,12950,12950,12950,12950,0
|
|
20240102,193800,16390870,12950,12950,12950,12950,0
|
|
20240102,193700,16390870,12950,12950,12950,12950,0
|
|
20240102,193600,16390870,12950,12950,12950,12950,0
|
|
20240102,193500,16390870,12950,12950,12950,12950,0
|
|
20240102,193400,16390870,12950,12950,12950,12950,0
|
|
20240102,193300,16390870,12950,12950,12950,12950,0
|
|
20240102,193200,16390870,12950,12950,12950,12950,0
|
|
20240102,193100,16390870,12950,12950,12950,12950,0
|
|
20240102,193000,16390870,12950,12950,12950,12950,0
|
|
20240102,192900,16390870,12950,12950,12950,12950,0
|
|
20240102,192800,16390870,12950,12950,12950,12950,0
|
|
20240102,192700,16390870,12950,12950,12950,12950,0
|
|
20240102,192600,16390870,12950,12950,12950,12950,0
|
|
20240102,192500,16390870,12950,12950,12950,12950,0
|
|
20240102,192400,16390870,12950,12950,12950,12950,0
|
|
20240102,192300,16390870,12950,12950,12950,12950,0
|
|
20240102,192200,16390870,12950,12950,12950,12950,3
|
|
20240102,192100,16390870,12950,12950,12950,12950,0
|
|
20240102,192000,16390870,12950,12950,12950,12950,0
|
|
20240102,191900,16390870,12950,12950,12950,12950,0
|
|
20240102,191800,16390870,12950,12950,12950,12950,0
|
|
20240102,191700,16390870,12950,12950,12950,12950,0
|
|
20240102,191600,16390870,12950,12950,12950,12950,0
|
|
20240102,191500,16390870,12950,12950,12950,12950,0
|
|
20240102,191400,16390870,12950,12950,12950,12950,0
|
|
20240102,191300,16390870,12950,12950,12950,12950,0
|
|
20240102,191200,16390870,12950,12950,12950,12950,0
|
|
20240102,191100,16390870,12950,12950,12950,12950,0
|
|
20240102,191000,16390870,12950,12950,12950,12950,0
|
|
20240102,190900,16390870,12950,12950,12950,12950,0
|
|
20240102,190800,16390870,12950,12950,12950,12950,0
|
|
20240102,190700,16390870,12950,12950,12950,12950,0
|
|
20240102,190600,16390870,12950,12950,12950,12950,0
|
|
20240102,190500,16390870,12950,12950,12950,12950,0
|
|
20240102,190400,16390870,12950,12950,12950,12950,0
|
|
20240102,190300,16390870,12950,12950,12950,12950,0
|
|
20240102,190200,16390870,12950,12950,12950,12950,0
|
|
20240102,190100,16390870,12950,12950,12950,12950,0
|
|
20240102,190000,16390870,12950,12950,12950,12950,0
|
|
20240102,185900,16390870,12950,12950,12950,12950,0
|
|
20240102,185800,16390870,12950,12950,12950,12950,0
|
|
20240102,185700,16390870,12950,12950,12950,12950,0
|
|
20240102,185600,16390870,12950,12950,12950,12950,0
|
|
20240102,185500,16390870,12950,12950,12950,12950,0
|
|
20240102,185400,16390870,12950,12950,12950,12950,0
|
|
20240102,185300,16390870,12950,12950,12950,12950,0
|
|
20240102,185200,16390870,12950,12950,12950,12950,3
|
|
20240102,185100,16390870,12950,12950,12950,12950,0
|
|
20240102,185000,16390870,12950,12950,12950,12950,0
|
|
20240102,184900,16390870,12950,12950,12950,12950,0
|
|
20240102,184800,16390870,12950,12950,12950,12950,0
|
|
20240102,184700,16390870,12950,12950,12950,12950,0
|
|
20240102,184600,16390870,12950,12950,12950,12950,0
|
|
20240102,184500,16390870,12950,12950,12950,12950,0
|
|
20240102,184400,16390870,12950,12950,12950,12950,0
|
|
20240102,184300,16390870,12950,12950,12950,12950,0
|
|
20240102,184200,16390870,12950,12950,12950,12950,0
|
|
20240102,184100,16390870,12950,12950,12950,12950,0
|
|
20240102,184000,16390870,12950,12950,12950,12950,0
|
|
20240102,183900,16390870,12950,12950,12950,12950,0
|
|
20240102,183800,16390870,12950,12950,12950,12950,0
|
|
20240102,183700,16390870,12950,12950,12950,12950,0
|
|
20240102,183600,16390870,12950,12950,12950,12950,0
|
|
20240102,183500,16390870,12950,12950,12950,12950,0
|
|
20240102,183400,16390870,12950,12950,12950,12950,0
|
|
20240102,183300,16390870,12950,12950,12950,12950,0
|
|
20240102,183200,16390870,12950,12950,12950,12950,0
|
|
20240102,183100,16390870,12950,12950,12950,12950,0
|
|
20240102,183000,16390870,12950,12950,12950,12950,0
|
|
20240102,182900,16390870,12950,12950,12950,12950,0
|
|
20240102,182800,16390870,12950,12950,12950,12950,0
|
|
20240102,182700,16390870,12950,12950,12950,12950,0
|
|
20240102,182600,16390870,12950,12950,12950,12950,0
|
|
20240102,182500,16390870,12950,12950,12950,12950,0
|
|
20240102,182400,16390870,12950,12950,12950,12950,0
|
|
20240102,182300,16390870,12950,12950,12950,12950,0
|
|
20240102,182200,16390870,12950,12950,12950,12950,3
|
|
20240102,182100,16390870,12950,12950,12950,12950,0
|
|
20240102,182000,16390870,12950,12950,12950,12950,0
|
|
20240102,181900,16390870,12950,12950,12950,12950,0
|
|
20240102,181800,16390870,12950,12950,12950,12950,0
|
|
20240102,181700,16390870,12950,12950,12950,12950,0
|
|
20240102,181600,16390870,12950,12950,12950,12950,0
|
|
20240102,181500,16390870,12950,12950,12950,12950,0
|
|
20240102,181400,16390870,12950,12950,12950,12950,0
|
|
20240102,181300,16390870,12950,12950,12950,12950,0
|
|
20240102,181200,16390870,12950,12950,12950,12950,0
|
|
20240102,181100,16390870,12950,12950,12950,12950,0
|
|
20240102,181000,16390870,12950,12950,12950,12950,0
|
|
20240102,180900,16390870,12950,12950,12950,12950,0
|
|
20240102,180800,16390870,12950,12950,12950,12950,0
|
|
20240102,180700,16390870,12950,12950,12950,12950,0
|
|
20240102,180600,16390870,12950,12950,12950,12950,0
|
|
20240102,180500,16390870,12950,12950,12950,12950,0
|
|
20240102,180400,16390870,12950,12950,12950,12950,0
|
|
20240102,180300,16390870,12950,12950,12950,12950,0
|
|
20240102,180200,16390870,12950,12950,12950,12950,0
|
|
20240102,180100,16390870,12950,12950,12950,12950,0
|
|
20240102,180000,16390870,12950,12950,12950,12950,0
|
|
20240102,175900,16390870,12950,12950,12950,12950,0
|
|
20240102,175800,16390870,12950,12950,12950,12950,0
|
|
20240102,175700,16390870,12950,12950,12950,12950,0
|
|
20240102,175600,16390870,12950,12950,12950,12950,0
|
|
20240102,175500,16390870,12950,12950,12950,12950,0
|
|
20240102,175400,16390870,12950,12950,12950,12950,0
|
|
20240102,175300,16390870,12950,12950,12950,12950,0
|
|
20240102,175200,16390870,12950,12950,12950,12950,3
|
|
20240102,175100,16390870,12950,12950,12950,12950,0
|
|
20240102,175000,16390870,12950,12950,12950,12950,0
|
|
20240102,174900,16390870,12950,12950,12950,12950,0
|
|
20240102,174800,16390870,12950,12950,12950,12950,0
|
|
20240102,174700,16390870,12950,12950,12950,12950,0
|
|
20240102,174600,16390870,12950,12950,12950,12950,0
|
|
20240102,174500,16390870,12950,12950,12950,12950,0
|
|
20240102,174400,16390870,12950,12950,12950,12950,0
|
|
20240102,174300,16390870,12950,12950,12950,12950,0
|
|
20240102,174200,16390870,12950,12950,12950,12950,0
|
|
20240102,174100,16390870,12950,12950,12950,12950,0
|
|
20240102,174000,16390870,12950,12950,12950,12950,0
|
|
20240102,173900,16390870,12950,12950,12950,12950,0
|
|
20240102,173800,16390870,12950,12950,12950,12950,0
|
|
20240102,173700,16390870,12950,12950,12950,12950,0
|
|
20240102,173600,16390870,12950,12950,12950,12950,0
|
|
20240102,173500,16390870,12950,12950,12950,12950,0
|
|
20240102,173400,16390870,12950,12950,12950,12950,0
|
|
20240102,173300,16390870,12950,12950,12950,12950,0
|
|
20240102,173200,16390870,12950,12950,12950,12950,0
|
|
20240102,173100,16390870,12950,12950,12950,12950,0
|
|
20240102,173000,16390870,12950,12950,12950,12950,0
|
|
20240102,172900,16390870,12950,12950,12950,12950,0
|
|
20240102,172800,16390870,12950,12950,12950,12950,0
|
|
20240102,172700,16390870,12950,12950,12950,12950,0
|
|
20240102,172600,16390870,12950,12950,12950,12950,0
|
|
20240102,172500,16390870,12950,12950,12950,12950,0
|
|
20240102,172400,16390870,12950,12950,12950,12950,0
|
|
20240102,172300,16390870,12950,12950,12950,12950,0
|
|
20240102,172200,16390870,12950,12950,12950,12950,3
|
|
20240102,172100,16390870,12950,12950,12950,12950,0
|
|
20240102,172000,16390870,12950,12950,12950,12950,0
|
|
20240102,171900,16390870,12950,12950,12950,12950,0
|
|
20240102,171800,16390870,12950,12950,12950,12950,0
|
|
20240102,171700,16390870,12950,12950,12950,12950,0
|
|
20240102,171600,16390870,12950,12950,12950,12950,0
|
|
20240102,171500,16390870,12950,12950,12950,12950,0
|
|
20240102,171400,16390870,12950,12950,12950,12950,0
|
|
20240102,171300,16390870,12950,12950,12950,12950,0
|
|
20240102,171200,16390870,12950,12950,12950,12950,0
|
|
20240102,171100,16390870,12950,12950,12950,12950,0
|
|
20240102,171000,16390870,12950,12950,12950,12950,0
|
|
20240102,170900,16390870,12950,12950,12950,12950,0
|
|
20240102,170800,16390870,12950,12950,12950,12950,0
|
|
20240102,170700,16390870,12950,12950,12950,12950,0
|
|
20240102,170600,16390870,12950,12950,12950,12950,0
|
|
20240102,170500,16390870,12950,12950,12950,12950,0
|
|
20240102,170400,16390870,12950,12950,12950,12950,0
|
|
20240102,170300,16390870,12950,12950,12950,12950,0
|
|
20240102,170200,16390870,12950,12950,12950,12950,0
|
|
20240102,170100,16390870,12950,12950,12950,12950,0
|
|
20240102,170000,16390870,12950,12950,12950,12950,0
|
|
20240102,165900,16390870,12950,12950,12950,12950,0
|
|
20240102,165800,16390870,12950,12950,12950,12950,0
|
|
20240102,165700,16390870,12950,12950,12950,12950,0
|
|
20240102,165600,16390870,12950,12950,12950,12950,0
|
|
20240102,165500,16390870,12950,12950,12950,12950,0
|
|
20240102,165400,16390870,12950,12950,12950,12950,0
|
|
20240102,165300,16390870,12950,12950,12950,12950,0
|
|
20240102,165200,16390870,12950,12950,12950,12950,3
|
|
20240102,165100,16390870,12950,12950,12950,12950,0
|
|
20240102,165000,16390870,12950,12950,12950,12950,0
|
|
20240102,164900,16390870,12950,12950,12950,12950,0
|
|
20240102,164800,16390870,12950,12950,12950,12950,0
|
|
20240102,164700,16390870,12950,12950,12950,12950,0
|
|
20240102,164600,16390870,12950,12950,12950,12950,0
|
|
20240102,164500,16390870,12950,12950,12950,12950,0
|
|
20240102,164400,16390870,12950,12950,12950,12950,0
|
|
20240102,164300,16390870,12950,12950,12950,12950,0
|
|
20240102,164200,16390870,12950,12950,12950,12950,0
|
|
20240102,164100,16390870,12950,12950,12950,12950,0
|
|
20240102,164000,16390870,12950,12950,12950,12950,0
|
|
20240102,163900,16390870,12950,12950,12950,12950,0
|
|
20240102,163800,16390870,12950,12950,12950,12950,0
|
|
20240102,163700,16390870,12950,12950,12950,12950,0
|
|
20240102,163600,16390870,12950,12950,12950,12950,0
|
|
20240102,163500,16390870,12950,12950,12950,12950,0
|
|
20240102,163400,16390870,12950,12950,12950,12950,0
|
|
20240102,163300,16390870,12950,12950,12950,12950,0
|
|
20240102,163200,16390870,12950,12950,12950,12950,0
|
|
20240102,163100,16390870,12950,12950,12950,12950,0
|
|
20240102,163000,16390870,12950,12950,12950,12950,0
|
|
20240102,162900,16390870,12950,12950,12950,12950,0
|
|
20240102,162800,16390870,12950,12950,12950,12950,0
|
|
20240102,162700,16390870,12950,12950,12950,12950,0
|
|
20240102,162600,16390870,12950,12950,12950,12950,0
|
|
20240102,162500,16390870,12950,12950,12950,12950,0
|
|
20240102,162400,16390870,12950,12950,12950,12950,0
|
|
20240102,162300,16390870,12950,12950,12950,12950,0
|
|
20240102,162200,16390870,12950,12950,12950,12950,3
|
|
20240102,162100,16390870,12950,12950,12950,12950,0
|
|
20240102,162000,16390870,12950,12950,12950,12950,0
|
|
20240102,161900,16390870,12950,12950,12950,12950,0
|
|
20240102,161800,16390870,12950,12950,12950,12950,0
|
|
20240102,161700,16390870,12950,12950,12950,12950,0
|
|
20240102,161600,16390870,12950,12950,12950,12950,0
|
|
20240102,161500,16390870,12950,12950,12950,12950,0
|
|
20240102,161400,16390870,12950,12950,12950,12950,0
|
|
20240102,161300,16390870,12950,12950,12950,12950,0
|
|
20240102,161200,16390870,12950,12950,12950,12950,0
|
|
20240102,161100,16390870,12950,12950,12950,12950,0
|
|
20240102,161000,16390870,12950,12950,12950,12950,0
|
|
20240102,160900,16390870,12950,12950,12950,12950,0
|
|
20240102,160800,16390870,12950,12950,12950,12950,0
|
|
20240102,160700,16390870,12950,12950,12950,12950,0
|
|
20240102,160600,16390870,12950,12950,12950,12950,0
|
|
20240102,160500,16390870,12950,12950,12950,12950,0
|
|
20240102,160400,16390870,12950,12950,12950,12950,0
|
|
20240102,160300,16390870,12950,12950,12950,12950,0
|
|
20240102,160200,16390870,12950,12950,12950,12950,0
|
|
20240102,160100,16390870,12950,12950,12950,12950,0
|
|
20240102,160000,16390870,12950,12950,12950,12950,0
|
|
20240102,155900,16390870,12950,12950,12950,12950,0
|
|
20240102,155800,16390870,12950,12950,12950,12950,0
|
|
20240102,155700,16390870,12950,12950,12950,12950,0
|
|
20240102,155600,16390870,12950,12950,12950,12950,0
|
|
20240102,155500,16390870,12950,12950,12950,12950,0
|
|
20240102,155400,16390870,12950,12950,12950,12950,0
|
|
20240102,155300,16390870,12950,12950,12950,12950,0
|
|
20240102,155200,16390870,12950,12950,12950,12950,3
|
|
20240102,155100,16390870,12950,12950,12950,12950,0
|
|
20240102,155000,16390870,12950,12950,12950,12950,0
|
|
20240102,154900,16390870,12950,12950,12950,12950,0
|
|
20240102,154800,16390870,12950,12950,12950,12950,0
|
|
20240102,154700,16390870,12950,12950,12950,12950,0
|
|
20240102,154600,16390870,12950,12950,12950,12950,0
|
|
20240102,154500,16390870,12950,12950,12950,12950,0
|
|
20240102,154400,16390870,12950,12950,12950,12950,0
|
|
20240102,154300,16390870,12950,12950,12950,12950,0
|
|
20240102,154200,16390870,12950,12950,12950,12950,0
|
|
20240102,154100,16390870,12950,12950,12950,12950,0
|
|
20240102,154000,16390870,12950,12950,12950,12950,0
|
|
20240102,153900,16390870,12950,12950,12950,12950,0
|
|
20240102,153800,16390870,12950,12950,12950,12950,0
|
|
20240102,153700,16390870,12950,12950,12950,12950,0
|
|
20240102,153600,16390870,12950,12950,12950,12950,0
|
|
20240102,153500,16390870,12950,12950,12950,12950,0
|
|
20240102,153400,16390870,12950,12950,12950,12950,0
|
|
20240102,153300,16390870,12950,12950,12950,12950,0
|
|
20240102,153200,16390870,12950,12950,12950,12950,0
|
|
20240102,153100,16390870,12950,12950,12950,12950,0
|
|
20240102,153000,16390870,12950,12950,12950,12950,3
|
|
20240102,152900,16352020,12950,12950,12950,12950,0
|
|
20240102,152800,16352020,12950,12950,12950,12950,0
|
|
20240102,152700,16352020,12950,12950,12950,12950,0
|
|
20240102,152600,16352020,12950,12950,12950,12950,0
|
|
20240102,152500,16352020,12950,12950,12950,12950,0
|
|
20240102,152400,16352020,12950,12950,12950,12950,0
|
|
20240102,152300,16352020,12950,12950,12950,12950,0
|
|
20240102,152200,16352020,12950,12950,12950,12950,0
|
|
20240102,152100,16352020,12950,12950,12950,12950,0
|
|
20240102,152000,16352020,12950,12950,12950,12950,0
|
|
20240102,151900,16352020,12950,12950,12950,12950,35
|
|
20240102,151800,15898770,12950,12950,12950,12950,0
|
|
20240102,151700,15898770,12950,12930,12950,12930,71
|
|
20240102,151600,14980110,12910,12910,12910,12910,0
|
|
20240102,151500,14980110,12910,12910,12910,12910,0
|
|
20240102,151400,14980110,12910,12920,12920,12910,26
|
|
20240102,151300,14644370,12920,12920,12920,12920,0
|
|
20240102,151200,14644370,12920,12920,12920,12920,0
|
|
20240102,151100,14644370,12920,12920,12920,12920,0
|
|
20240102,151000,14644370,12920,12920,12920,12920,1
|
|
20240102,150900,14631450,12940,12940,12940,12940,0
|
|
20240102,150800,14631450,12940,12940,12940,12940,0
|
|
20240102,150700,14631450,12940,12940,12940,12940,0
|
|
20240102,150600,14631450,12940,12940,12940,12940,0
|
|
20240102,150500,14631450,12940,12940,12940,12940,0
|
|
20240102,150400,14631450,12940,12940,12940,12940,0
|
|
20240102,150300,14631450,12940,12940,12940,12940,9
|
|
20240102,150200,14514990,12910,12910,12910,12910,0
|
|
20240102,150100,14514990,12910,12910,12910,12910,0
|
|
20240102,150000,14514990,12910,12910,12910,12910,0
|
|
20240102,145900,14514990,12910,12910,12910,12910,0
|
|
20240102,145800,14514990,12910,12910,12910,12910,0
|
|
20240102,145700,14514990,12910,12910,12910,12910,0
|
|
20240102,145600,14514990,12910,12910,12910,12910,0
|
|
20240102,145500,14514990,12910,12910,12910,12910,0
|
|
20240102,145400,14514990,12910,12910,12910,12910,0
|
|
20240102,145300,14514990,12910,12920,12920,12910,100
|
|
20240102,145200,13223640,12920,12930,12930,12920,150
|
|
20240102,145100,11284680,12930,12940,12940,12930,2
|
|
20240102,145000,11258810,12930,12930,12930,12930,0
|
|
20240102,144900,11258810,12930,12930,12930,12930,0
|
|
20240102,144800,11258810,12930,12930,12930,12930,2
|
|
20240102,144700,11232950,12940,12940,12940,12940,0
|
|
20240102,144600,11232950,12940,12940,12940,12940,1
|
|
20240102,144500,11220010,12940,12940,12940,12940,0
|
|
20240102,144400,11220010,12940,12940,12940,12940,0
|
|
20240102,144300,11220010,12940,12940,12940,12940,0
|
|
20240102,144200,11220010,12940,12940,12940,12940,0
|
|
20240102,144100,11220010,12940,12940,12940,12940,4
|
|
20240102,144000,11168250,12940,12940,12940,12940,0
|
|
20240102,143900,11168250,12940,12940,12940,12940,1
|
|
20240102,143800,11155310,12940,12940,12940,12940,10
|
|
20240102,143700,11025910,12940,12940,12940,12940,0
|
|
20240102,143600,11025910,12940,12940,12940,12940,0
|
|
20240102,143500,11025910,12940,12940,12940,12940,0
|
|
20240102,143400,11025910,12940,12940,12940,12940,0
|
|
20240102,143300,11025910,12940,12950,12950,12940,23
|
|
20240102,143200,10728110,12960,12950,12960,12950,44
|
|
20240102,143100,10158270,12950,12950,12950,12950,20
|
|
20240102,143000,9899270,12950,12950,12950,12950,0
|
|
20240102,142900,9899270,12950,12950,12950,12950,0
|
|
20240102,142800,9899270,12950,12950,12950,12950,17
|
|
20240102,142700,9679120,12950,12950,12950,12950,0
|
|
20240102,142600,9679120,12950,12950,12950,12950,0
|
|
20240102,142500,9679120,12950,12950,12950,12950,0
|
|
20240102,142400,9679120,12950,12950,12950,12950,0
|
|
20240102,142300,9679120,12950,12950,12950,12950,0
|
|
20240102,142200,9679120,12950,12950,12950,12950,0
|
|
20240102,142100,9679120,12950,12950,12950,12950,0
|
|
20240102,142000,9679120,12950,12950,12950,12950,0
|
|
20240102,141900,9679120,12950,12950,12950,12950,0
|
|
20240102,141800,9679120,12950,12950,12950,12950,0
|
|
20240102,141700,9679120,12950,12950,12950,12950,0
|
|
20240102,141600,9679120,12950,12950,12950,12950,8
|
|
20240102,141500,9575520,12960,12960,12960,12960,0
|
|
20240102,141400,9575520,12960,12960,12960,12960,0
|
|
20240102,141300,9575520,12960,12960,12960,12960,0
|
|
20240102,141200,9575520,12960,12960,12960,12960,2
|
|
20240102,141100,9549600,12950,12950,12950,12950,0
|
|
20240102,141000,9549600,12950,12950,12950,12950,0
|
|
20240102,140900,9549600,12950,12950,12950,12950,0
|
|
20240102,140800,9549600,12950,12950,12950,12950,0
|
|
20240102,140700,9549600,12950,12950,12950,12950,0
|
|
20240102,140600,9549600,12950,12950,12950,12950,0
|
|
20240102,140500,9549600,12950,12950,12950,12950,0
|
|
20240102,140400,9549600,12950,12950,12950,12950,0
|
|
20240102,140300,9549600,12950,12950,12950,12950,0
|
|
20240102,140200,9549600,12950,12950,12950,12950,0
|
|
20240102,140100,9549600,12950,12950,12950,12950,0
|
|
20240102,140000,9549600,12950,12960,12960,12950,2
|
|
20240102,135900,9523690,12960,12960,12960,12960,0
|
|
20240102,135800,9523690,12960,12960,12960,12960,0
|
|
20240102,135700,9523690,12960,12960,12960,12960,0
|
|
20240102,135600,9523690,12960,12960,12960,12960,0
|
|
20240102,135500,9523690,12960,12960,12960,12960,0
|
|
20240102,135400,9523690,12960,12960,12960,12960,0
|
|
20240102,135300,9523690,12960,12960,12960,12960,1
|
|
20240102,135200,9510730,12960,12960,12960,12960,2
|
|
20240102,135100,9484810,12960,12960,12960,12960,0
|
|
20240102,135000,9484810,12960,12960,12960,12960,0
|
|
20240102,134900,9484810,12960,12960,12960,12960,0
|
|
20240102,134800,9484810,12960,12960,12960,12960,0
|
|
20240102,134700,9484810,12960,12960,12960,12960,0
|
|
20240102,134600,9484810,12960,12960,12960,12960,1
|
|
20240102,134500,9471850,12960,12960,12960,12960,0
|
|
20240102,134400,9471850,12960,12960,12960,12960,0
|
|
20240102,134300,9471850,12960,12960,12960,12960,0
|
|
20240102,134200,9471850,12960,12960,12960,12960,0
|
|
20240102,134100,9471850,12960,12960,12960,12960,0
|
|
20240102,134000,9471850,12960,12960,12960,12960,0
|
|
20240102,133900,9471850,12960,12960,12960,12960,31
|
|
20240102,133800,9070090,12970,12970,12970,12970,0
|
|
20240102,133700,9070090,12970,12970,12970,12970,0
|
|
20240102,133600,9070090,12970,12970,12970,12970,0
|
|
20240102,133500,9070090,12970,12970,12970,12970,0
|
|
20240102,133400,9070090,12970,12970,12970,12970,0
|
|
20240102,133300,9070090,12970,12970,12970,12970,0
|
|
20240102,133200,9070090,12970,12970,12970,12970,0
|
|
20240102,133100,9070090,12970,12970,12970,12970,0
|
|
20240102,133000,9070090,12970,12970,12970,12970,0
|
|
20240102,132900,9070090,12970,12970,12970,12970,0
|
|
20240102,132800,9070090,12970,12970,12970,12970,0
|
|
20240102,132700,9070090,12970,12970,12970,12970,0
|
|
20240102,132600,9070090,12970,12970,12970,12970,0
|
|
20240102,132500,9070090,12970,12970,12970,12970,0
|
|
20240102,132400,9070090,12970,12970,12970,12970,0
|
|
20240102,132300,9070090,12970,12970,12970,12970,0
|
|
20240102,132200,9070090,12970,12970,12970,12970,1
|
|
20240102,132100,9057120,12970,12970,12970,12970,0
|
|
20240102,132000,9057120,12970,12970,12970,12970,0
|
|
20240102,131900,9057120,12970,12970,12970,12970,0
|
|
20240102,131800,9057120,12970,12970,12970,12970,0
|
|
20240102,131700,9057120,12970,12970,12970,12970,0
|
|
20240102,131600,9057120,12970,12970,12970,12970,0
|
|
20240102,131500,9057120,12970,12970,12970,12970,0
|
|
20240102,131400,9057120,12970,12970,12970,12970,0
|
|
20240102,131300,9057120,12970,12970,12970,12970,0
|
|
20240102,131200,9057120,12970,12970,12970,12970,0
|
|
20240102,131100,9057120,12970,12970,12970,12970,0
|
|
20240102,131000,9057120,12970,12970,12970,12970,0
|
|
20240102,130900,9057120,12970,12970,12970,12970,0
|
|
20240102,130800,9057120,12970,12970,12970,12970,0
|
|
20240102,130700,9057120,12970,12970,12970,12970,0
|
|
20240102,130600,9057120,12970,12970,12970,12970,0
|
|
20240102,130500,9057120,12970,12970,12970,12970,0
|
|
20240102,130400,9057120,12970,12970,12970,12970,0
|
|
20240102,130300,9057120,12970,12970,12970,12970,0
|
|
20240102,130200,9057120,12970,12970,12970,12970,0
|
|
20240102,130100,9057120,12970,12970,12970,12970,20
|
|
20240102,130000,8797720,12970,12970,12970,12970,0
|
|
20240102,125900,8797720,12970,12970,12970,12970,0
|
|
20240102,125800,8797720,12970,12970,12970,12970,10
|
|
20240102,125700,8668020,12970,12970,12970,12970,0
|
|
20240102,125600,8668020,12970,12970,12970,12970,0
|
|
20240102,125500,8668020,12970,12970,12970,12970,0
|
|
20240102,125400,8668020,12970,12970,12970,12970,1
|
|
20240102,125300,8655050,12970,12970,12970,12970,0
|
|
20240102,125200,8655050,12970,12970,12970,12970,0
|
|
20240102,125100,8655050,12970,12970,12970,12970,0
|
|
20240102,125000,8655050,12970,12970,12970,12970,0
|
|
20240102,124900,8655050,12970,12970,12970,12970,0
|
|
20240102,124800,8655050,12970,12970,12970,12970,0
|
|
20240102,124700,8655050,12970,12970,12970,12970,1
|
|
20240102,124600,8642080,12950,12950,12950,12950,0
|
|
20240102,124500,8642080,12950,12970,12970,12950,2
|
|
20240102,124400,8616160,12950,12970,12970,12950,2
|
|
20240102,124300,8590240,12950,12950,12950,12950,0
|
|
20240102,124200,8590240,12950,12950,12950,12950,0
|
|
20240102,124100,8590240,12950,12990,12990,12950,86
|
|
20240102,124000,7475850,13000,13000,13000,13000,64
|
|
20240102,123900,6643850,13010,13010,13010,13010,0
|
|
20240102,123800,6643850,13010,13010,13010,13010,0
|
|
20240102,123700,6643850,13010,13010,13010,13010,0
|
|
20240102,123600,6643850,13010,13010,13010,13010,0
|
|
20240102,123500,6643850,13010,13010,13010,13010,0
|
|
20240102,123400,6643850,13010,13010,13010,13010,0
|
|
20240102,123300,6643850,13010,13010,13010,13010,0
|
|
20240102,123200,6643850,13010,13010,13010,13010,0
|
|
20240102,123100,6643850,13010,13010,13010,13010,0
|
|
20240102,123000,6643850,13010,13010,13010,13010,0
|
|
20240102,122900,6643850,13010,13010,13010,13010,38
|
|
20240102,122800,6149470,13010,13010,13010,13010,0
|
|
20240102,122700,6149470,13010,13010,13010,13010,12
|
|
20240102,122600,5993350,13010,13010,13010,13010,0
|
|
20240102,122500,5993350,13010,13010,13010,13010,15
|
|
20240102,122400,5798200,13010,13010,13010,13010,20
|
|
20240102,122300,5538000,13010,13010,13010,13010,19
|
|
20240102,122200,5290810,13010,13010,13010,13010,0
|
|
20240102,122100,5290810,13010,13010,13010,13010,0
|
|
20240102,122000,5290810,13010,13010,13010,13010,0
|
|
20240102,121900,5290810,13010,13010,13010,13010,0
|
|
20240102,121800,5290810,13010,13010,13010,13010,0
|
|
20240102,121700,5290810,13010,13010,13010,13010,0
|
|
20240102,121600,5290810,13010,13010,13010,13010,1
|
|
20240102,121500,5277800,13020,13020,13020,13020,0
|
|
20240102,121400,5277800,13020,13020,13020,13020,0
|
|
20240102,121300,5277800,13020,13020,13020,13020,20
|
|
20240102,121200,5017400,13020,13020,13020,13020,0
|
|
20240102,121100,5017400,13020,13020,13020,13020,0
|
|
20240102,121000,5017400,13020,13020,13020,13020,0
|
|
20240102,120900,5017400,13020,13020,13020,13020,0
|
|
20240102,120800,5017400,13020,13020,13020,13020,0
|
|
20240102,120700,5017400,13020,13020,13020,13020,0
|
|
20240102,120600,5017400,13020,13020,13020,13020,0
|
|
20240102,120500,5017400,13020,13020,13020,13020,0
|
|
20240102,120400,5017400,13020,13020,13020,13020,0
|
|
20240102,120300,5017400,13020,13020,13020,13020,0
|
|
20240102,120200,5017400,13020,13020,13020,13020,0
|
|
20240102,120100,5017400,13020,13020,13020,13020,0
|
|
20240102,120000,5017400,13020,13020,13020,13020,0
|
|
20240102,115900,5017400,13020,13020,13020,13020,0
|
|
20240102,115800,5017400,13020,13020,13020,13020,0
|
|
20240102,115700,5017400,13020,13020,13020,13020,0
|
|
20240102,115600,5017400,13020,13020,13020,13020,0
|
|
20240102,115500,5017400,13020,13020,13020,13020,0
|
|
20240102,115400,5017400,13020,13020,13020,13020,0
|
|
20240102,115300,5017400,13020,13020,13020,13020,0
|
|
20240102,115200,5017400,13020,13020,13020,13020,0
|
|
20240102,115100,5017400,13020,13020,13020,13020,0
|
|
20240102,115000,5017400,13020,13020,13020,13020,0
|
|
20240102,114900,5017400,13020,13020,13020,13020,0
|
|
20240102,114800,5017400,13020,13020,13020,13020,0
|
|
20240102,114700,5017400,13020,13020,13020,13020,0
|
|
20240102,114600,5017400,13020,13020,13020,13020,0
|
|
20240102,114500,5017400,13020,13020,13020,13020,0
|
|
20240102,114400,5017400,13020,13020,13020,13020,0
|
|
20240102,114300,5017400,13020,13020,13020,13020,0
|
|
20240102,114200,5017400,13020,13020,13020,13020,0
|
|
20240102,114100,5017400,13020,13020,13020,13020,0
|
|
20240102,114000,5017400,13020,13020,13020,13020,0
|
|
20240102,113900,5017400,13020,13020,13020,13020,0
|
|
20240102,113800,5017400,13020,13020,13020,13020,0
|
|
20240102,113700,5017400,13020,13020,13020,13020,0
|
|
20240102,113600,5017400,13020,13020,13020,13020,5
|
|
20240102,113500,4952300,13020,13020,13020,13020,0
|
|
20240102,113400,4952300,13020,13020,13020,13020,0
|
|
20240102,113300,4952300,13020,13020,13020,13020,0
|
|
20240102,113200,4952300,13020,13020,13020,13020,0
|
|
20240102,113100,4952300,13020,13020,13020,13020,2
|
|
20240102,113000,4926260,13020,13020,13020,13020,0
|
|
20240102,112900,4926260,13020,13020,13020,13020,0
|
|
20240102,112800,4926260,13020,13020,13020,13020,0
|
|
20240102,112700,4926260,13020,13020,13020,13020,0
|
|
20240102,112600,4926260,13020,13020,13020,13020,0
|
|
20240102,112500,4926260,13020,13020,13020,13020,2
|
|
20240102,112400,4900220,13030,13030,13030,13030,0
|
|
20240102,112300,4900220,13030,13030,13030,13030,0
|
|
20240102,112200,4900220,13030,13030,13030,13030,0
|
|
20240102,112100,4900220,13030,13030,13030,13030,0
|
|
20240102,112000,4900220,13030,13030,13030,13030,0
|
|
20240102,111900,4900220,13030,13030,13030,13030,10
|
|
20240102,111800,4769920,13000,13000,13000,13000,0
|
|
20240102,111700,4769920,13000,13000,13000,13000,0
|
|
20240102,111600,4769920,13000,13000,13000,13000,0
|
|
20240102,111500,4769920,13000,13000,13000,13000,0
|
|
20240102,111400,4769920,13000,13000,13000,13000,0
|
|
20240102,111300,4769920,13000,13000,13000,13000,0
|
|
20240102,111200,4769920,13000,13000,13000,13000,0
|
|
20240102,111100,4769920,13000,13000,13000,13000,0
|
|
20240102,111000,4769920,13000,13000,13000,13000,0
|
|
20240102,110900,4769920,13000,13000,13000,13000,0
|
|
20240102,110800,4769920,13000,13000,13000,13000,0
|
|
20240102,110700,4769920,13000,13000,13000,13000,0
|
|
20240102,110600,4769920,13000,13000,13000,13000,0
|
|
20240102,110500,4769920,13000,13000,13000,13000,0
|
|
20240102,110400,4769920,13000,13000,13000,13000,1
|
|
20240102,110300,4756920,13010,13050,13050,13010,21
|
|
20240102,110200,4483560,13060,13060,13060,13060,0
|
|
20240102,110100,4483560,13060,13060,13060,13060,0
|
|
20240102,110000,4483560,13060,13060,13060,13060,1
|
|
20240102,105900,4470500,13060,13060,13060,13060,0
|
|
20240102,105800,4470500,13060,13060,13060,13060,0
|
|
20240102,105700,4470500,13060,13060,13060,13060,0
|
|
20240102,105600,4470500,13060,13060,13060,13060,0
|
|
20240102,105500,4470500,13060,13060,13060,13060,0
|
|
20240102,105400,4470500,13060,13060,13060,13060,0
|
|
20240102,105300,4470500,13060,13060,13060,13060,0
|
|
20240102,105200,4470500,13060,13060,13060,13060,0
|
|
20240102,105100,4470500,13060,13060,13060,13060,0
|
|
20240102,105000,4470500,13060,13060,13060,13060,0
|
|
20240102,104900,4470500,13060,13060,13060,13060,1
|
|
20240102,104800,4457440,13070,13070,13070,13070,1
|
|
20240102,104700,4444370,13080,13080,13080,13080,0
|
|
20240102,104600,4444370,13080,13080,13080,13080,0
|
|
20240102,104500,4444370,13080,13080,13080,13080,0
|
|
20240102,104400,4444370,13080,13080,13080,13080,0
|
|
20240102,104300,4444370,13080,13080,13080,13080,0
|
|
20240102,104200,4444370,13080,13080,13080,13080,0
|
|
20240102,104100,4444370,13080,13080,13080,13080,0
|
|
20240102,104000,4444370,13080,13080,13080,13080,1
|
|
20240102,103900,4431290,13090,13090,13090,13090,0
|
|
20240102,103800,4431290,13090,13090,13090,13090,0
|
|
20240102,103700,4431290,13090,13090,13090,13090,6
|
|
20240102,103600,4352750,13090,13110,13110,13070,151
|
|
20240102,103500,2379060,13120,13120,13120,13120,0
|
|
20240102,103400,2379060,13120,13130,13130,13120,31
|
|
20240102,103300,1972040,13130,13130,13130,13130,0
|
|
20240102,103200,1972040,13130,13130,13130,13130,0
|
|
20240102,103100,1972040,13130,13130,13130,13130,0
|
|
20240102,103000,1972040,13130,13170,13170,13130,6
|
|
20240102,102900,1893160,13170,13210,13210,13170,5
|
|
20240102,102800,1827210,13220,13220,13220,13220,0
|
|
20240102,102700,1827210,13220,13220,13220,13220,0
|
|
20240102,102600,1827210,13220,13220,13220,13220,0
|
|
20240102,102500,1827210,13220,13220,13220,13220,0
|
|
20240102,102400,1827210,13220,13220,13220,13220,0
|
|
20240102,102300,1827210,13220,13220,13220,13220,1
|
|
20240102,102200,1813990,13230,13230,13230,13230,0
|
|
20240102,102100,1813990,13230,13230,13230,13230,0
|
|
20240102,102000,1813990,13230,13230,13230,13230,0
|
|
20240102,101900,1813990,13230,13230,13230,13230,0
|
|
20240102,101800,1813990,13230,13230,13230,13230,1
|
|
20240102,101700,1800760,13240,13240,13240,13240,0
|
|
20240102,101600,1800760,13240,13240,13240,13240,0
|
|
20240102,101500,1800760,13240,13240,13240,13240,0
|
|
20240102,101400,1800760,13240,13240,13240,13240,0
|
|
20240102,101300,1800760,13240,13240,13240,13240,0
|
|
20240102,101200,1800760,13240,13240,13240,13240,0
|
|
20240102,101100,1800760,13240,13240,13240,13240,5
|
|
20240102,101000,1734560,13280,13030,13280,13030,81
|
|
20240102,100900,677660,13030,13030,13030,13030,0
|
|
20240102,100800,677660,13030,13030,13030,13030,0
|
|
20240102,100700,677660,13030,13030,13030,13030,0
|
|
20240102,100600,677660,13030,13030,13030,13030,0
|
|
20240102,100500,677660,13030,13030,13030,13030,42
|
|
20240102,100400,130400,13040,13040,13040,13040,0
|
|
20240102,100300,130400,13040,13040,13040,13040,0
|
|
20240102,100200,130400,13040,13040,13040,13040,0
|
|
20240102,100100,130400,13040,13040,13040,13040,0
|
|
20240102,100000,130400,13040,13040,13040,13040,10
|