653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,195000,288957180,10580,10580,10580,10580,944
|
|
20240110,194900,288957180,10580,10580,10580,10580,0
|
|
20240110,194800,288957180,10580,10580,10580,10580,0
|
|
20240110,194700,288957180,10580,10580,10580,10580,0
|
|
20240110,194600,288957180,10580,10580,10580,10580,0
|
|
20240110,194500,288957180,10580,10580,10580,10580,0
|
|
20240110,194400,288957180,10580,10580,10580,10580,0
|
|
20240110,194300,288957180,10580,10580,10580,10580,0
|
|
20240110,194200,288957180,10580,10580,10580,10580,0
|
|
20240110,194100,288957180,10580,10580,10580,10580,0
|
|
20240110,194000,288957180,10580,10580,10580,10580,0
|
|
20240110,193900,288957180,10580,10580,10580,10580,0
|
|
20240110,193800,288957180,10580,10580,10580,10580,0
|
|
20240110,193700,288957180,10580,10580,10580,10580,0
|
|
20240110,193600,288957180,10580,10580,10580,10580,0
|
|
20240110,193500,288957180,10580,10580,10580,10580,0
|
|
20240110,193400,288957180,10580,10580,10580,10580,0
|
|
20240110,193300,288957180,10580,10580,10580,10580,0
|
|
20240110,193200,288957180,10580,10580,10580,10580,0
|
|
20240110,193100,288957180,10580,10580,10580,10580,0
|
|
20240110,193000,288957180,10580,10580,10580,10580,0
|
|
20240110,192900,288957180,10580,10580,10580,10580,0
|
|
20240110,192800,288957180,10580,10580,10580,10580,0
|
|
20240110,192700,288957180,10580,10580,10580,10580,0
|
|
20240110,192600,288957180,10580,10580,10580,10580,0
|
|
20240110,192500,288957180,10580,10580,10580,10580,0
|
|
20240110,192400,288957180,10580,10580,10580,10580,0
|
|
20240110,192300,288957180,10580,10580,10580,10580,0
|
|
20240110,192200,288957180,10580,10580,10580,10580,0
|
|
20240110,192100,288957180,10580,10580,10580,10580,0
|
|
20240110,192000,288957180,10580,10580,10580,10580,944
|
|
20240110,191900,288957180,10580,10580,10580,10580,0
|
|
20240110,191800,288957180,10580,10580,10580,10580,0
|
|
20240110,191700,288957180,10580,10580,10580,10580,0
|
|
20240110,191600,288957180,10580,10580,10580,10580,0
|
|
20240110,191500,288957180,10580,10580,10580,10580,0
|
|
20240110,191400,288957180,10580,10580,10580,10580,0
|
|
20240110,191300,288957180,10580,10580,10580,10580,0
|
|
20240110,191200,288957180,10580,10580,10580,10580,0
|
|
20240110,191100,288957180,10580,10580,10580,10580,0
|
|
20240110,191000,288957180,10580,10580,10580,10580,0
|
|
20240110,190900,288957180,10580,10580,10580,10580,0
|
|
20240110,190800,288957180,10580,10580,10580,10580,0
|
|
20240110,190700,288957180,10580,10580,10580,10580,0
|
|
20240110,190600,288957180,10580,10580,10580,10580,0
|
|
20240110,190500,288957180,10580,10580,10580,10580,0
|
|
20240110,190400,288957180,10580,10580,10580,10580,0
|
|
20240110,190300,288957180,10580,10580,10580,10580,0
|
|
20240110,190200,288957180,10580,10580,10580,10580,0
|
|
20240110,190100,288957180,10580,10580,10580,10580,0
|
|
20240110,190000,288957180,10580,10580,10580,10580,0
|
|
20240110,185900,288957180,10580,10580,10580,10580,0
|
|
20240110,185800,288957180,10580,10580,10580,10580,0
|
|
20240110,185700,288957180,10580,10580,10580,10580,0
|
|
20240110,185600,288957180,10580,10580,10580,10580,0
|
|
20240110,185500,288957180,10580,10580,10580,10580,0
|
|
20240110,185400,288957180,10580,10580,10580,10580,0
|
|
20240110,185300,288957180,10580,10580,10580,10580,0
|
|
20240110,185200,288957180,10580,10580,10580,10580,0
|
|
20240110,185100,288957180,10580,10580,10580,10580,0
|
|
20240110,185000,288957180,10580,10580,10580,10580,944
|
|
20240110,184900,288957180,10580,10580,10580,10580,0
|
|
20240110,184800,288957180,10580,10580,10580,10580,0
|
|
20240110,184700,288957180,10580,10580,10580,10580,0
|
|
20240110,184600,288957180,10580,10580,10580,10580,0
|
|
20240110,184500,288957180,10580,10580,10580,10580,0
|
|
20240110,184400,288957180,10580,10580,10580,10580,0
|
|
20240110,184300,288957180,10580,10580,10580,10580,0
|
|
20240110,184200,288957180,10580,10580,10580,10580,0
|
|
20240110,184100,288957180,10580,10580,10580,10580,0
|
|
20240110,184000,288957180,10580,10580,10580,10580,0
|
|
20240110,183900,288957180,10580,10580,10580,10580,0
|
|
20240110,183800,288957180,10580,10580,10580,10580,0
|
|
20240110,183700,288957180,10580,10580,10580,10580,0
|
|
20240110,183600,288957180,10580,10580,10580,10580,0
|
|
20240110,183500,288957180,10580,10580,10580,10580,0
|
|
20240110,183400,288957180,10580,10580,10580,10580,0
|
|
20240110,183300,288957180,10580,10580,10580,10580,0
|
|
20240110,183200,288957180,10580,10580,10580,10580,0
|
|
20240110,183100,288957180,10580,10580,10580,10580,0
|
|
20240110,183000,288957180,10580,10580,10580,10580,0
|
|
20240110,182900,288957180,10580,10580,10580,10580,0
|
|
20240110,182800,288957180,10580,10580,10580,10580,0
|
|
20240110,182700,288957180,10580,10580,10580,10580,0
|
|
20240110,182600,288957180,10580,10580,10580,10580,0
|
|
20240110,182500,288957180,10580,10580,10580,10580,0
|
|
20240110,182400,288957180,10580,10580,10580,10580,0
|
|
20240110,182300,288957180,10580,10580,10580,10580,0
|
|
20240110,182200,288957180,10580,10580,10580,10580,0
|
|
20240110,182100,288957180,10580,10580,10580,10580,0
|
|
20240110,182000,288957180,10580,10580,10580,10580,944
|
|
20240110,181900,288957180,10580,10580,10580,10580,0
|
|
20240110,181800,288957180,10580,10580,10580,10580,0
|
|
20240110,181700,288957180,10580,10580,10580,10580,0
|
|
20240110,181600,288957180,10580,10580,10580,10580,0
|
|
20240110,181500,288957180,10580,10580,10580,10580,0
|
|
20240110,181400,288957180,10580,10580,10580,10580,0
|
|
20240110,181300,288957180,10580,10580,10580,10580,0
|
|
20240110,181200,288957180,10580,10580,10580,10580,0
|
|
20240110,181100,288957180,10580,10580,10580,10580,0
|
|
20240110,181000,288957180,10580,10580,10580,10580,0
|
|
20240110,180900,288957180,10580,10580,10580,10580,0
|
|
20240110,180800,288957180,10580,10580,10580,10580,0
|
|
20240110,180700,288957180,10580,10580,10580,10580,0
|
|
20240110,180600,288957180,10580,10580,10580,10580,0
|
|
20240110,180500,288957180,10580,10580,10580,10580,0
|
|
20240110,180400,288957180,10580,10580,10580,10580,0
|
|
20240110,180300,288957180,10580,10580,10580,10580,0
|
|
20240110,180200,288957180,10580,10580,10580,10580,0
|
|
20240110,180100,288957180,10580,10580,10580,10580,0
|
|
20240110,180000,288957180,10580,10580,10580,10580,0
|
|
20240110,175900,288957180,10580,10580,10580,10580,0
|
|
20240110,175800,288957180,10580,10580,10580,10580,0
|
|
20240110,175700,288957180,10580,10580,10580,10580,0
|
|
20240110,175600,288957180,10580,10580,10580,10580,0
|
|
20240110,175500,288957180,10580,10580,10580,10580,0
|
|
20240110,175400,288957180,10580,10580,10580,10580,0
|
|
20240110,175300,288957180,10580,10580,10580,10580,0
|
|
20240110,175200,288957180,10580,10580,10580,10580,0
|
|
20240110,175100,288957180,10580,10580,10580,10580,0
|
|
20240110,175000,288957180,10580,10580,10580,10580,944
|
|
20240110,174900,288957180,10580,10580,10580,10580,0
|
|
20240110,174800,288957180,10580,10580,10580,10580,0
|
|
20240110,174700,288957180,10580,10580,10580,10580,0
|
|
20240110,174600,288957180,10580,10580,10580,10580,0
|
|
20240110,174500,288957180,10580,10580,10580,10580,0
|
|
20240110,174400,288957180,10580,10580,10580,10580,0
|
|
20240110,174300,288957180,10580,10580,10580,10580,0
|
|
20240110,174200,288957180,10580,10580,10580,10580,0
|
|
20240110,174100,288957180,10580,10580,10580,10580,0
|
|
20240110,174000,288957180,10580,10580,10580,10580,0
|
|
20240110,173900,288957180,10580,10580,10580,10580,0
|
|
20240110,173800,288957180,10580,10580,10580,10580,0
|
|
20240110,173700,288957180,10580,10580,10580,10580,0
|
|
20240110,173600,288957180,10580,10580,10580,10580,0
|
|
20240110,173500,288957180,10580,10580,10580,10580,0
|
|
20240110,173400,288957180,10580,10580,10580,10580,0
|
|
20240110,173300,288957180,10580,10580,10580,10580,0
|
|
20240110,173200,288957180,10580,10580,10580,10580,0
|
|
20240110,173100,288957180,10580,10580,10580,10580,0
|
|
20240110,173000,288957180,10580,10580,10580,10580,0
|
|
20240110,172900,288957180,10580,10580,10580,10580,0
|
|
20240110,172800,288957180,10580,10580,10580,10580,0
|
|
20240110,172700,288957180,10580,10580,10580,10580,0
|
|
20240110,172600,288957180,10580,10580,10580,10580,0
|
|
20240110,172500,288957180,10580,10580,10580,10580,0
|
|
20240110,172400,288957180,10580,10580,10580,10580,0
|
|
20240110,172300,288957180,10580,10580,10580,10580,0
|
|
20240110,172200,288957180,10580,10580,10580,10580,0
|
|
20240110,172100,288957180,10580,10580,10580,10580,0
|
|
20240110,172000,288957180,10580,10580,10580,10580,944
|
|
20240110,171900,288957180,10580,10580,10580,10580,0
|
|
20240110,171800,288957180,10580,10580,10580,10580,0
|
|
20240110,171700,288957180,10580,10580,10580,10580,0
|
|
20240110,171600,288957180,10580,10580,10580,10580,0
|
|
20240110,171500,288957180,10580,10580,10580,10580,0
|
|
20240110,171400,288957180,10580,10580,10580,10580,0
|
|
20240110,171300,288957180,10580,10580,10580,10580,0
|
|
20240110,171200,288957180,10580,10580,10580,10580,0
|
|
20240110,171100,288957180,10580,10580,10580,10580,0
|
|
20240110,171000,288957180,10580,10580,10580,10580,0
|
|
20240110,170900,288957180,10580,10580,10580,10580,0
|
|
20240110,170800,288957180,10580,10580,10580,10580,0
|
|
20240110,170700,288957180,10580,10580,10580,10580,0
|
|
20240110,170600,288957180,10580,10580,10580,10580,0
|
|
20240110,170500,288957180,10580,10580,10580,10580,0
|
|
20240110,170400,288957180,10580,10580,10580,10580,0
|
|
20240110,170300,288957180,10580,10580,10580,10580,0
|
|
20240110,170200,288957180,10580,10580,10580,10580,0
|
|
20240110,170100,288957180,10580,10580,10580,10580,0
|
|
20240110,170000,288957180,10580,10580,10580,10580,0
|
|
20240110,165900,288957180,10580,10580,10580,10580,0
|
|
20240110,165800,288957180,10580,10580,10580,10580,0
|
|
20240110,165700,288957180,10580,10580,10580,10580,0
|
|
20240110,165600,288957180,10580,10580,10580,10580,0
|
|
20240110,165500,288957180,10580,10580,10580,10580,0
|
|
20240110,165400,288957180,10580,10580,10580,10580,0
|
|
20240110,165300,288957180,10580,10580,10580,10580,0
|
|
20240110,165200,288957180,10580,10580,10580,10580,0
|
|
20240110,165100,288957180,10580,10580,10580,10580,0
|
|
20240110,165000,288957180,10580,10580,10580,10580,944
|
|
20240110,164900,288957180,10580,10580,10580,10580,0
|
|
20240110,164800,288957180,10580,10580,10580,10580,0
|
|
20240110,164700,288957180,10580,10580,10580,10580,0
|
|
20240110,164600,288957180,10580,10580,10580,10580,0
|
|
20240110,164500,288957180,10580,10580,10580,10580,0
|
|
20240110,164400,288957180,10580,10580,10580,10580,0
|
|
20240110,164300,288957180,10580,10580,10580,10580,0
|
|
20240110,164200,288957180,10580,10580,10580,10580,0
|
|
20240110,164100,288957180,10580,10580,10580,10580,0
|
|
20240110,164000,288957180,10580,10580,10580,10580,0
|
|
20240110,163900,288957180,10580,10580,10580,10580,0
|
|
20240110,163800,288957180,10580,10580,10580,10580,0
|
|
20240110,163700,288957180,10580,10580,10580,10580,0
|
|
20240110,163600,288957180,10580,10580,10580,10580,0
|
|
20240110,163500,288957180,10580,10580,10580,10580,0
|
|
20240110,163400,288957180,10580,10580,10580,10580,0
|
|
20240110,163300,288957180,10580,10580,10580,10580,0
|
|
20240110,163200,288957180,10580,10580,10580,10580,0
|
|
20240110,163100,288957180,10580,10580,10580,10580,0
|
|
20240110,163000,288957180,10580,10580,10580,10580,0
|
|
20240110,162900,288957180,10580,10580,10580,10580,0
|
|
20240110,162800,288957180,10580,10580,10580,10580,0
|
|
20240110,162700,288957180,10580,10580,10580,10580,0
|
|
20240110,162600,288957180,10580,10580,10580,10580,0
|
|
20240110,162500,288957180,10580,10580,10580,10580,0
|
|
20240110,162400,288957180,10580,10580,10580,10580,0
|
|
20240110,162300,288957180,10580,10580,10580,10580,0
|
|
20240110,162200,288957180,10580,10580,10580,10580,0
|
|
20240110,162100,288957180,10580,10580,10580,10580,0
|
|
20240110,162000,288957180,10580,10580,10580,10580,944
|
|
20240110,161900,288957180,10580,10580,10580,10580,0
|
|
20240110,161800,288957180,10580,10580,10580,10580,0
|
|
20240110,161700,288957180,10580,10580,10580,10580,0
|
|
20240110,161600,288957180,10580,10580,10580,10580,0
|
|
20240110,161500,288957180,10580,10580,10580,10580,0
|
|
20240110,161400,288957180,10580,10580,10580,10580,0
|
|
20240110,161300,288957180,10580,10580,10580,10580,0
|
|
20240110,161200,288957180,10580,10580,10580,10580,0
|
|
20240110,161100,288957180,10580,10580,10580,10580,0
|
|
20240110,161000,288957180,10580,10580,10580,10580,0
|
|
20240110,160900,288957180,10580,10580,10580,10580,0
|
|
20240110,160800,288957180,10580,10580,10580,10580,0
|
|
20240110,160700,288957180,10580,10580,10580,10580,0
|
|
20240110,160600,288957180,10580,10580,10580,10580,0
|
|
20240110,160500,288957180,10580,10580,10580,10580,0
|
|
20240110,160400,288957180,10580,10580,10580,10580,0
|
|
20240110,160300,288957180,10580,10580,10580,10580,0
|
|
20240110,160200,288957180,10580,10580,10580,10580,0
|
|
20240110,160100,288957180,10580,10580,10580,10580,0
|
|
20240110,160000,288957180,10580,10580,10580,10580,0
|
|
20240110,155900,288957180,10580,10580,10580,10580,0
|
|
20240110,155800,288957180,10580,10580,10580,10580,0
|
|
20240110,155700,288957180,10580,10580,10580,10580,0
|
|
20240110,155600,288957180,10580,10580,10580,10580,0
|
|
20240110,155500,288957180,10580,10580,10580,10580,0
|
|
20240110,155400,288957180,10580,10580,10580,10580,0
|
|
20240110,155300,288957180,10580,10580,10580,10580,0
|
|
20240110,155200,288957180,10580,10580,10580,10580,0
|
|
20240110,155100,288957180,10580,10580,10580,10580,0
|
|
20240110,155000,288957180,10580,10580,10580,10580,944
|
|
20240110,154900,288957180,10580,10580,10580,10580,0
|
|
20240110,154800,288957180,10580,10580,10580,10580,0
|
|
20240110,154700,288957180,10580,10580,10580,10580,0
|
|
20240110,154600,288957180,10580,10580,10580,10580,0
|
|
20240110,154500,288957180,10580,10580,10580,10580,0
|
|
20240110,154400,288957180,10580,10580,10580,10580,0
|
|
20240110,154300,288957180,10580,10580,10580,10580,0
|
|
20240110,154200,288957180,10580,10580,10580,10580,0
|
|
20240110,154100,288957180,10580,10580,10580,10580,0
|
|
20240110,154000,288957180,10580,10580,10580,10580,0
|
|
20240110,153900,288957180,10580,10580,10580,10580,0
|
|
20240110,153800,288957180,10580,10580,10580,10580,0
|
|
20240110,153700,288957180,10580,10580,10580,10580,0
|
|
20240110,153600,288957180,10580,10580,10580,10580,0
|
|
20240110,153500,288957180,10580,10580,10580,10580,0
|
|
20240110,153400,288957180,10580,10580,10580,10580,0
|
|
20240110,153300,288957180,10580,10580,10580,10580,0
|
|
20240110,153200,288957180,10580,10580,10580,10580,0
|
|
20240110,153100,288957180,10580,10580,10580,10580,0
|
|
20240110,153000,288957180,10580,10580,10580,10580,944
|
|
20240110,152900,278969660,10650,10650,10650,10650,0
|
|
20240110,152800,278969660,10650,10650,10650,10650,0
|
|
20240110,152700,278969660,10650,10650,10650,10650,0
|
|
20240110,152600,278969660,10650,10650,10650,10650,0
|
|
20240110,152500,278969660,10650,10650,10650,10650,0
|
|
20240110,152400,278969660,10650,10650,10650,10650,0
|
|
20240110,152300,278969660,10650,10650,10650,10650,0
|
|
20240110,152200,278969660,10650,10650,10650,10650,0
|
|
20240110,152100,278969660,10650,10650,10650,10650,0
|
|
20240110,152000,278969660,10650,10650,10650,10650,0
|
|
20240110,151900,278969660,10650,10630,10650,10630,13
|
|
20240110,151800,278831230,10640,10640,10640,10640,0
|
|
20240110,151700,278831230,10640,10630,10640,10630,145
|
|
20240110,151600,277289370,10620,10620,10620,10620,0
|
|
20240110,151500,277289370,10620,10630,10630,10620,44
|
|
20240110,151400,276821980,10630,10630,10630,10630,0
|
|
20240110,151300,276821980,10630,10620,10630,10620,92
|
|
20240110,151200,275844810,10620,10620,10620,10620,0
|
|
20240110,151100,275844810,10620,10620,10620,10620,4
|
|
20240110,151000,275802330,10620,10610,10620,10610,2
|
|
20240110,150900,275781100,10610,10610,10610,10610,0
|
|
20240110,150800,275781100,10610,10610,10610,10610,6
|
|
20240110,150700,275717440,10630,10630,10630,10630,2
|
|
20240110,150600,275696180,10630,10630,10630,10630,0
|
|
20240110,150500,275696180,10630,10630,10630,10630,0
|
|
20240110,150400,275696180,10630,10620,10630,10620,117
|
|
20240110,150300,274453630,10620,10620,10620,10620,0
|
|
20240110,150200,274453630,10620,10620,10620,10620,26
|
|
20240110,150100,274177510,10620,10620,10620,10620,0
|
|
20240110,150000,274177510,10620,10620,10620,10620,5
|
|
20240110,145900,274124410,10640,10640,10640,10640,0
|
|
20240110,145800,274124410,10640,10640,10640,10640,0
|
|
20240110,145700,274124410,10640,10640,10640,10640,0
|
|
20240110,145600,274124410,10640,10640,10640,10640,1
|
|
20240110,145500,274113770,10640,10640,10640,10640,1
|
|
20240110,145400,274103130,10640,10640,10640,10640,0
|
|
20240110,145300,274103130,10640,10640,10640,10640,0
|
|
20240110,145200,274103130,10640,10640,10640,10640,19
|
|
20240110,145100,273900970,10640,10640,10640,10640,0
|
|
20240110,145000,273900970,10640,10640,10640,10640,0
|
|
20240110,144900,273900970,10640,10640,10640,10640,0
|
|
20240110,144800,273900970,10640,10640,10640,10640,0
|
|
20240110,144700,273900970,10640,10640,10640,10640,19
|
|
20240110,144600,273698810,10640,10640,10640,10640,0
|
|
20240110,144500,273698810,10640,10640,10640,10640,2
|
|
20240110,144400,273677530,10610,10610,10610,10610,0
|
|
20240110,144300,273677530,10610,10610,10610,10610,0
|
|
20240110,144200,273677530,10610,10610,10610,10610,0
|
|
20240110,144100,273677530,10610,10610,10610,10610,1
|
|
20240110,144000,273666920,10580,10580,10580,10580,0
|
|
20240110,143900,273666920,10580,10590,10590,10580,50
|
|
20240110,143800,273137730,10610,10610,10610,10610,1
|
|
20240110,143700,273127120,10640,10640,10640,10640,0
|
|
20240110,143600,273127120,10640,10640,10640,10640,10
|
|
20240110,143500,273020720,10610,10610,10610,10610,10
|
|
20240110,143400,272914620,10590,10590,10590,10590,0
|
|
20240110,143300,272914620,10590,10590,10590,10590,0
|
|
20240110,143200,272914620,10590,10590,10590,10590,189
|
|
20240110,143100,270913110,10590,10590,10590,10590,0
|
|
20240110,143000,270913110,10590,10590,10590,10590,0
|
|
20240110,142900,270913110,10590,10590,10590,10590,0
|
|
20240110,142800,270913110,10590,10590,10590,10590,0
|
|
20240110,142700,270913110,10590,10600,10600,10590,35
|
|
20240110,142600,270542450,10590,10590,10590,10590,0
|
|
20240110,142500,270542450,10590,10590,10590,10590,0
|
|
20240110,142400,270542450,10590,10590,10590,10580,9955
|
|
20240110,142300,165121620,10590,10590,10590,10590,33
|
|
20240110,142200,164772150,10590,10590,10590,10590,113
|
|
20240110,142100,163575480,10590,10590,10590,10590,115
|
|
20240110,142000,162357630,10590,10590,10590,10580,28
|
|
20240110,141900,162061250,10580,10580,10580,10580,0
|
|
20240110,141800,162061250,10580,10580,10580,10580,0
|
|
20240110,141700,162061250,10580,10580,10580,10580,240
|
|
20240110,141600,159522050,10580,10580,10580,10580,17
|
|
20240110,141500,159342190,10580,10580,10580,10580,25
|
|
20240110,141400,159077690,10580,10580,10580,10580,32
|
|
20240110,141300,158739130,10580,10580,10580,10580,4
|
|
20240110,141200,158696810,10580,10580,10580,10580,13
|
|
20240110,141100,158559270,10580,10580,10580,10580,10
|
|
20240110,141000,158453470,10580,10580,10580,10580,128
|
|
20240110,140900,157099230,10570,10570,10570,10570,51
|
|
20240110,140800,156560160,10560,10580,10590,10560,606
|
|
20240110,140700,150152140,10590,10680,10680,10580,9661
|
|
20240110,140600,47746950,10690,10690,10690,10690,0
|
|
20240110,140500,47746950,10690,10690,10690,10690,0
|
|
20240110,140400,47746950,10690,10690,10690,10690,0
|
|
20240110,140300,47746950,10690,10690,10690,10690,0
|
|
20240110,140200,47746950,10690,10690,10690,10690,0
|
|
20240110,140100,47746950,10690,10690,10690,10690,0
|
|
20240110,140000,47746950,10690,10690,10690,10690,0
|
|
20240110,135900,47746950,10690,10690,10690,10690,0
|
|
20240110,135800,47746950,10690,10690,10690,10690,0
|
|
20240110,135700,47746950,10690,10690,10690,10690,0
|
|
20240110,135600,47746950,10690,10690,10690,10690,0
|
|
20240110,135500,47746950,10690,10690,10690,10690,0
|
|
20240110,135400,47746950,10690,10690,10690,10690,0
|
|
20240110,135300,47746950,10690,10690,10690,10690,1
|
|
20240110,135200,47736260,10690,10690,10690,10690,0
|
|
20240110,135100,47736260,10690,10690,10690,10690,0
|
|
20240110,135000,47736260,10690,10690,10690,10690,0
|
|
20240110,134900,47736260,10690,10690,10690,10690,0
|
|
20240110,134800,47736260,10690,10690,10690,10690,0
|
|
20240110,134700,47736260,10690,10690,10690,10690,0
|
|
20240110,134600,47736260,10690,10690,10690,10690,16
|
|
20240110,134500,47565220,10690,10690,10690,10690,0
|
|
20240110,134400,47565220,10690,10690,10690,10690,0
|
|
20240110,134300,47565220,10690,10690,10690,10690,0
|
|
20240110,134200,47565220,10690,10690,10690,10690,0
|
|
20240110,134100,47565220,10690,10690,10690,10690,0
|
|
20240110,134000,47565220,10690,10690,10690,10690,0
|
|
20240110,133900,47565220,10690,10690,10690,10690,0
|
|
20240110,133800,47565220,10690,10690,10690,10690,0
|
|
20240110,133700,47565220,10690,10690,10690,10690,0
|
|
20240110,133600,47565220,10690,10690,10690,10690,0
|
|
20240110,133500,47565220,10690,10690,10690,10690,1
|
|
20240110,133400,47554530,10700,10700,10700,10700,0
|
|
20240110,133300,47554530,10700,10700,10700,10700,0
|
|
20240110,133200,47554530,10700,10700,10700,10700,0
|
|
20240110,133100,47554530,10700,10700,10700,10700,0
|
|
20240110,133000,47554530,10700,10700,10700,10700,1
|
|
20240110,132900,47543830,10670,10670,10670,10670,0
|
|
20240110,132800,47543830,10670,10670,10670,10670,46
|
|
20240110,132700,47053010,10660,10660,10660,10660,0
|
|
20240110,132600,47053010,10660,10660,10660,10660,0
|
|
20240110,132500,47053010,10660,10660,10660,10660,0
|
|
20240110,132400,47053010,10660,10660,10660,10660,0
|
|
20240110,132300,47053010,10660,10660,10660,10660,1
|
|
20240110,132200,47042350,10670,10670,10670,10670,0
|
|
20240110,132100,47042350,10670,10670,10670,10670,0
|
|
20240110,132000,47042350,10670,10670,10670,10670,0
|
|
20240110,131900,47042350,10670,10670,10670,10670,5
|
|
20240110,131800,46989000,10670,10670,10670,10670,0
|
|
20240110,131700,46989000,10670,10670,10670,10670,1
|
|
20240110,131600,46978330,10660,10660,10660,10660,0
|
|
20240110,131500,46978330,10660,10660,10660,10660,0
|
|
20240110,131400,46978330,10660,10660,10660,10660,4
|
|
20240110,131300,46935690,10660,10660,10660,10660,0
|
|
20240110,131200,46935690,10660,10660,10660,10660,5
|
|
20240110,131100,46882390,10660,10660,10660,10660,25
|
|
20240110,131000,46615890,10660,10660,10660,10660,0
|
|
20240110,130900,46615890,10660,10660,10660,10660,0
|
|
20240110,130800,46615890,10660,10660,10660,10660,0
|
|
20240110,130700,46615890,10660,10660,10660,10660,0
|
|
20240110,130600,46615890,10660,10650,10660,10650,2
|
|
20240110,130500,46594580,10670,10660,10670,10660,45
|
|
20240110,130400,46114860,10660,10660,10660,10660,0
|
|
20240110,130300,46114860,10660,10660,10660,10660,0
|
|
20240110,130200,46114860,10660,10660,10660,10660,0
|
|
20240110,130100,46114860,10660,10660,10660,10660,16
|
|
20240110,130000,45944300,10660,10660,10660,10660,1
|
|
20240110,125900,45933640,10630,10630,10630,10630,0
|
|
20240110,125800,45933640,10630,10650,10650,10630,287
|
|
20240110,125700,42882000,10660,10660,10660,10660,0
|
|
20240110,125600,42882000,10660,10660,10660,10660,0
|
|
20240110,125500,42882000,10660,10660,10660,10660,0
|
|
20240110,125400,42882000,10660,10660,10660,10660,0
|
|
20240110,125300,42882000,10660,10660,10660,10660,40
|
|
20240110,125200,42455600,10660,10660,10660,10660,13
|
|
20240110,125100,42317020,10660,10660,10660,10660,30
|
|
20240110,125000,41997220,10660,10660,10660,10660,2
|
|
20240110,124900,41975900,10660,10660,10660,10660,0
|
|
20240110,124800,41975900,10660,10660,10660,10660,0
|
|
20240110,124700,41975900,10660,10660,10660,10660,33
|
|
20240110,124600,41624120,10650,10650,10650,10650,0
|
|
20240110,124500,41624120,10650,10650,10650,10650,0
|
|
20240110,124400,41624120,10650,10650,10650,10650,0
|
|
20240110,124300,41624120,10650,10650,10650,10650,20
|
|
20240110,124200,41411120,10650,10650,10650,10650,0
|
|
20240110,124100,41411120,10650,10650,10650,10650,2
|
|
20240110,124000,41389820,10660,10660,10660,10660,2
|
|
20240110,123900,41368500,10660,10660,10660,10660,4
|
|
20240110,123800,41325860,10660,10660,10660,10660,3
|
|
20240110,123700,41293880,10660,10660,10660,10660,0
|
|
20240110,123600,41293880,10660,10660,10660,10660,0
|
|
20240110,123500,41293880,10660,10660,10660,10660,1
|
|
20240110,123400,41283220,10660,10660,10660,10660,10
|
|
20240110,123300,41176620,10660,10660,10660,10660,0
|
|
20240110,123200,41176620,10660,10660,10660,10660,0
|
|
20240110,123100,41176620,10660,10660,10660,10660,0
|
|
20240110,123000,41176620,10660,10660,10660,10660,0
|
|
20240110,122900,41176620,10660,10660,10660,10660,50
|
|
20240110,122800,40643620,10660,10660,10660,10660,0
|
|
20240110,122700,40643620,10660,10660,10660,10660,0
|
|
20240110,122600,40643620,10660,10660,10660,10660,1
|
|
20240110,122500,40632960,10660,10660,10660,10660,0
|
|
20240110,122400,40632960,10660,10660,10660,10660,0
|
|
20240110,122300,40632960,10660,10660,10660,10660,1
|
|
20240110,122200,40622300,10660,10660,10660,10660,0
|
|
20240110,122100,40622300,10660,10660,10660,10660,10
|
|
20240110,122000,40515700,10660,10660,10660,10660,0
|
|
20240110,121900,40515700,10660,10660,10660,10660,29
|
|
20240110,121800,40206560,10660,10660,10660,10660,0
|
|
20240110,121700,40206560,10660,10660,10660,10660,2
|
|
20240110,121600,40185240,10660,10660,10660,10660,0
|
|
20240110,121500,40185240,10660,10660,10660,10660,0
|
|
20240110,121400,40185240,10660,10660,10660,10660,0
|
|
20240110,121300,40185240,10660,10660,10660,10660,0
|
|
20240110,121200,40185240,10660,10660,10660,10660,0
|
|
20240110,121100,40185240,10660,10660,10660,10660,0
|
|
20240110,121000,40185240,10660,10660,10660,10660,0
|
|
20240110,120900,40185240,10660,10660,10660,10660,0
|
|
20240110,120800,40185240,10660,10660,10660,10660,0
|
|
20240110,120700,40185240,10660,10660,10660,10660,0
|
|
20240110,120600,40185240,10660,10660,10660,10660,5
|
|
20240110,120500,40131940,10640,10640,10640,10640,0
|
|
20240110,120400,40131940,10640,10640,10640,10640,14
|
|
20240110,120300,39982980,10640,10640,10640,10640,0
|
|
20240110,120200,39982980,10640,10640,10640,10640,0
|
|
20240110,120100,39982980,10640,10640,10640,10640,0
|
|
20240110,120000,39982980,10640,10640,10640,10640,11
|
|
20240110,115900,39865940,10640,10640,10640,10640,3
|
|
20240110,115800,39834020,10640,10640,10640,10640,12
|
|
20240110,115700,39706340,10640,10640,10640,10640,50
|
|
20240110,115600,39174340,10650,10650,10650,10650,0
|
|
20240110,115500,39174340,10650,10660,10660,10650,23
|
|
20240110,115400,38929380,10660,10660,10660,10660,0
|
|
20240110,115300,38929380,10660,10660,10660,10660,0
|
|
20240110,115200,38929380,10660,10660,10660,10660,0
|
|
20240110,115100,38929380,10660,10660,10660,10660,0
|
|
20240110,115000,38929380,10660,10660,10660,10660,0
|
|
20240110,114900,38929380,10660,10660,10660,10660,0
|
|
20240110,114800,38929380,10660,10660,10660,10660,0
|
|
20240110,114700,38929380,10660,10660,10660,10660,0
|
|
20240110,114600,38929380,10660,10660,10660,10660,0
|
|
20240110,114500,38929380,10660,10660,10660,10660,0
|
|
20240110,114400,38929380,10660,10660,10660,10660,1
|
|
20240110,114300,38918720,10650,10650,10650,10650,0
|
|
20240110,114200,38918720,10650,10650,10650,10650,0
|
|
20240110,114100,38918720,10650,10650,10650,10650,0
|
|
20240110,114000,38918720,10650,10650,10650,10650,0
|
|
20240110,113900,38918720,10650,10650,10650,10650,0
|
|
20240110,113800,38918720,10650,10650,10650,10650,0
|
|
20240110,113700,38918720,10650,10650,10650,10650,0
|
|
20240110,113600,38918720,10650,10650,10650,10650,0
|
|
20240110,113500,38918720,10650,10650,10650,10650,0
|
|
20240110,113400,38918720,10650,10650,10650,10650,0
|
|
20240110,113300,38918720,10650,10650,10650,10650,0
|
|
20240110,113200,38918720,10650,10650,10650,10650,0
|
|
20240110,113100,38918720,10650,10650,10650,10650,0
|
|
20240110,113000,38918720,10650,10650,10650,10650,0
|
|
20240110,112900,38918720,10650,10650,10650,10650,1
|
|
20240110,112800,38908070,10650,10650,10650,10650,0
|
|
20240110,112700,38908070,10650,10650,10650,10650,8
|
|
20240110,112600,38822870,10630,10630,10630,10630,0
|
|
20240110,112500,38822870,10630,10630,10630,10630,0
|
|
20240110,112400,38822870,10630,10630,10630,10630,38
|
|
20240110,112300,38418930,10630,10630,10630,10630,0
|
|
20240110,112200,38418930,10630,10630,10630,10630,0
|
|
20240110,112100,38418930,10630,10630,10630,10630,0
|
|
20240110,112000,38418930,10630,10630,10630,10630,0
|
|
20240110,111900,38418930,10630,10630,10630,10630,0
|
|
20240110,111800,38418930,10630,10640,10640,10630,200
|
|
20240110,111700,36291350,10650,10650,10650,10650,0
|
|
20240110,111600,36291350,10650,10650,10650,10650,21
|
|
20240110,111500,36067700,10650,10650,10650,10650,0
|
|
20240110,111400,36067700,10650,10650,10650,10650,0
|
|
20240110,111300,36067700,10650,10650,10650,10650,1
|
|
20240110,111200,36057050,10650,10650,10650,10650,70
|
|
20240110,111100,35311550,10650,10650,10650,10650,0
|
|
20240110,111000,35311550,10650,10650,10650,10650,0
|
|
20240110,110900,35311550,10650,10650,10650,10650,0
|
|
20240110,110800,35311550,10650,10650,10650,10650,0
|
|
20240110,110700,35311550,10650,10650,10650,10650,5
|
|
20240110,110600,35258300,10670,10670,10670,10670,0
|
|
20240110,110500,35258300,10670,10670,10670,10670,0
|
|
20240110,110400,35258300,10670,10670,10670,10670,10
|
|
20240110,110300,35151600,10670,10670,10670,10670,0
|
|
20240110,110200,35151600,10670,10670,10670,10670,1
|
|
20240110,110100,35140930,10670,10670,10670,10670,0
|
|
20240110,110000,35140930,10670,10670,10670,10670,0
|
|
20240110,105900,35140930,10670,10670,10670,10670,0
|
|
20240110,105800,35140930,10670,10670,10670,10670,0
|
|
20240110,105700,35140930,10670,10650,10670,10620,628
|
|
20240110,105600,28467700,10660,10650,10660,10650,2
|
|
20240110,105500,28446390,10630,10630,10630,10630,0
|
|
20240110,105400,28446390,10630,10630,10630,10630,0
|
|
20240110,105300,28446390,10630,10650,10650,10630,300
|
|
20240110,105200,25255700,10650,10650,10650,10650,0
|
|
20240110,105100,25255700,10650,10650,10650,10650,0
|
|
20240110,105000,25255700,10650,10650,10650,10650,0
|
|
20240110,104900,25255700,10650,10650,10650,10650,0
|
|
20240110,104800,25255700,10650,10650,10650,10650,0
|
|
20240110,104700,25255700,10650,10650,10650,10650,0
|
|
20240110,104600,25255700,10650,10650,10650,10650,0
|
|
20240110,104500,25255700,10650,10650,10650,10650,0
|
|
20240110,104400,25255700,10650,10650,10650,10650,0
|
|
20240110,104300,25255700,10650,10650,10650,10650,0
|
|
20240110,104200,25255700,10650,10650,10650,10650,48
|
|
20240110,104100,24744500,10650,10650,10650,10650,1
|
|
20240110,104000,24733850,10650,10650,10650,10650,119
|
|
20240110,103900,23466500,10650,10660,10660,10650,284
|
|
20240110,103800,20440320,10670,10670,10670,10670,5
|
|
20240110,103700,20386970,10670,10670,10670,10670,33
|
|
20240110,103600,20034860,10670,10670,10670,10670,40
|
|
20240110,103500,19608060,10670,10710,10710,10670,300
|
|
20240110,103400,16403770,10720,10720,10720,10720,0
|
|
20240110,103300,16403770,10720,10720,10720,10720,0
|
|
20240110,103200,16403770,10720,10720,10720,10720,0
|
|
20240110,103100,16403770,10720,10720,10720,10720,0
|
|
20240110,103000,16403770,10720,10720,10720,10720,0
|
|
20240110,102900,16403770,10720,10720,10720,10720,0
|
|
20240110,102800,16403770,10720,10720,10720,10720,0
|
|
20240110,102700,16403770,10720,10720,10720,10720,17
|
|
20240110,102600,16221530,10720,10720,10720,10720,0
|
|
20240110,102500,16221530,10720,10720,10720,10720,0
|
|
20240110,102400,16221530,10720,10720,10720,10720,20
|
|
20240110,102300,16007130,10720,10720,10720,10720,0
|
|
20240110,102200,16007130,10720,10720,10720,10720,0
|
|
20240110,102100,16007130,10720,10720,10720,10720,0
|
|
20240110,102000,16007130,10720,10720,10720,10720,0
|
|
20240110,101900,16007130,10720,10720,10720,10720,137
|
|
20240110,101800,14538490,10720,10720,10720,10720,53
|
|
20240110,101700,13970330,10720,10720,10720,10720,15
|
|
20240110,101600,13809530,10720,10720,10720,10720,1
|
|
20240110,101500,13798810,10720,10720,10720,10720,0
|
|
20240110,101400,13798810,10720,10720,10720,10720,0
|
|
20240110,101300,13798810,10720,10720,10720,10720,0
|
|
20240110,101200,13798810,10720,10720,10720,10720,8
|
|
20240110,101100,13713050,10710,10710,10710,10710,0
|
|
20240110,101000,13713050,10710,10710,10710,10710,0
|
|
20240110,100900,13713050,10710,10720,10720,10700,21
|
|
20240110,100800,13488050,10670,10670,10670,10670,4
|
|
20240110,100700,13445370,10670,10670,10670,10670,25
|
|
20240110,100600,13178620,10670,10680,10680,10670,100
|
|
20240110,100500,12111090,10680,10680,10680,10680,0
|
|
20240110,100400,12111090,10680,10690,10690,10680,40
|
|
20240110,100300,11683550,10690,10690,10690,10690,0
|
|
20240110,100200,11683550,10690,10700,10700,10690,400
|
|
20240110,100100,7403570,10700,10710,10710,10700,300
|
|
20240110,100000,4191340,10720,10720,10720,10720,0
|
|
20240110,095900,4191340,10720,10720,10720,10720,0
|
|
20240110,095800,4191340,10720,10720,10720,10720,0
|
|
20240110,095700,4191340,10720,10720,10720,10720,1
|
|
20240110,095600,4180620,10720,10720,10720,10720,0
|
|
20240110,095500,4180620,10720,10720,10720,10720,0
|
|
20240110,095400,4180620,10720,10720,10720,10720,0
|
|
20240110,095300,4180620,10720,10720,10720,10720,0
|
|
20240110,095200,4180620,10720,10720,10720,10720,0
|
|
20240110,095100,4180620,10720,10720,10720,10720,0
|
|
20240110,095000,4180620,10720,10720,10720,10720,0
|
|
20240110,094900,4180620,10720,10720,10720,10720,0
|
|
20240110,094800,4180620,10720,10720,10720,10720,8
|
|
20240110,094700,4094860,10720,10720,10720,10720,1
|
|
20240110,094600,4084140,10720,10720,10720,10720,0
|
|
20240110,094500,4084140,10720,10720,10720,10720,0
|
|
20240110,094400,4084140,10720,10720,10720,10720,0
|
|
20240110,094300,4084140,10720,10720,10720,10720,10
|
|
20240110,094200,3976940,10720,10720,10720,10720,56
|
|
20240110,094100,3376620,10750,10750,10750,10750,1
|
|
20240110,094000,3365870,10750,10740,10750,10740,9
|
|
20240110,093900,3269190,10740,10740,10740,10740,0
|
|
20240110,093800,3269190,10740,10740,10740,10740,2
|
|
20240110,093700,3247710,10730,10740,10740,10730,2
|
|
20240110,093600,3226240,10730,10730,10730,10730,0
|
|
20240110,093500,3226240,10730,10730,10730,10730,0
|
|
20240110,093400,3226240,10730,10720,10730,10710,94
|
|
20240110,093300,2219420,10720,10720,10720,10720,0
|
|
20240110,093200,2219420,10720,10720,10720,10720,0
|
|
20240110,093100,2219420,10720,10720,10720,10720,0
|
|
20240110,093000,2219420,10720,10720,10720,10720,1
|
|
20240110,092900,2208700,10720,10720,10720,10720,1
|
|
20240110,092800,2197980,10710,10710,10710,10710,0
|
|
20240110,092700,2197980,10710,10710,10710,10710,0
|
|
20240110,092600,2197980,10710,10710,10710,10710,0
|
|
20240110,092500,2197980,10710,10710,10710,10710,0
|
|
20240110,092400,2197980,10710,10710,10710,10710,0
|
|
20240110,092300,2197980,10710,10710,10710,10710,0
|
|
20240110,092200,2197980,10710,10710,10710,10710,0
|
|
20240110,092100,2197980,10710,10710,10710,10710,0
|
|
20240110,092000,2197980,10710,10710,10710,10710,0
|
|
20240110,091900,2197980,10710,10710,10710,10710,0
|
|
20240110,091800,2197980,10710,10710,10710,10710,0
|
|
20240110,091700,2197980,10710,10710,10710,10710,0
|
|
20240110,091600,2197980,10710,10710,10710,10710,0
|
|
20240110,091500,2197980,10710,10710,10710,10710,0
|
|
20240110,091400,2197980,10710,10730,10730,10710,200
|
|
20240110,091300,53640,10730,10730,10730,10730,0
|
|
20240110,091200,53640,10730,10730,10730,10730,4
|
|
20240110,091100,10720,10720,10720,10720,10720,0
|
|
20240110,091000,10720,10720,10720,10720,10720,0
|
|
20240110,090900,10720,10720,10720,10720,10720,0
|
|
20240110,090800,10720,10720,10720,10720,10720,0
|
|
20240110,090700,10720,10720,10720,10720,10720,0
|
|
20240110,090600,10720,10720,10720,10720,10720,0
|
|
20240110,090500,10720,10720,10720,10720,10720,0
|
|
20240110,090400,10720,10720,10720,10720,10720,0
|
|
20240110,090300,10720,10720,10720,10720,10720,0
|
|
20240110,090200,10720,10720,10720,10720,10720,0
|
|
20240110,090100,10720,10720,10720,10720,10720,0
|
|
20240110,090000,10720,10720,10720,10720,10720,1
|