653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,195000,150316030,10560,10560,10560,10560,96
|
|
20240111,194900,150316030,10560,10560,10560,10560,0
|
|
20240111,194800,150316030,10560,10560,10560,10560,0
|
|
20240111,194700,150316030,10560,10560,10560,10560,0
|
|
20240111,194600,150316030,10560,10560,10560,10560,0
|
|
20240111,194500,150316030,10560,10560,10560,10560,0
|
|
20240111,194400,150316030,10560,10560,10560,10560,0
|
|
20240111,194300,150316030,10560,10560,10560,10560,0
|
|
20240111,194200,150316030,10560,10560,10560,10560,0
|
|
20240111,194100,150316030,10560,10560,10560,10560,0
|
|
20240111,194000,150316030,10560,10560,10560,10560,0
|
|
20240111,193900,150316030,10560,10560,10560,10560,0
|
|
20240111,193800,150316030,10560,10560,10560,10560,0
|
|
20240111,193700,150316030,10560,10560,10560,10560,0
|
|
20240111,193600,150316030,10560,10560,10560,10560,0
|
|
20240111,193500,150316030,10560,10560,10560,10560,0
|
|
20240111,193400,150316030,10560,10560,10560,10560,0
|
|
20240111,193300,150316030,10560,10560,10560,10560,0
|
|
20240111,193200,150316030,10560,10560,10560,10560,0
|
|
20240111,193100,150316030,10560,10560,10560,10560,0
|
|
20240111,193000,150316030,10560,10560,10560,10560,0
|
|
20240111,192900,150316030,10560,10560,10560,10560,0
|
|
20240111,192800,150316030,10560,10560,10560,10560,0
|
|
20240111,192700,150316030,10560,10560,10560,10560,0
|
|
20240111,192600,150316030,10560,10560,10560,10560,0
|
|
20240111,192500,150316030,10560,10560,10560,10560,0
|
|
20240111,192400,150316030,10560,10560,10560,10560,0
|
|
20240111,192300,150316030,10560,10560,10560,10560,0
|
|
20240111,192200,150316030,10560,10560,10560,10560,0
|
|
20240111,192100,150316030,10560,10560,10560,10560,0
|
|
20240111,192000,150316030,10560,10560,10560,10560,96
|
|
20240111,191900,150316030,10560,10560,10560,10560,0
|
|
20240111,191800,150316030,10560,10560,10560,10560,0
|
|
20240111,191700,150316030,10560,10560,10560,10560,0
|
|
20240111,191600,150316030,10560,10560,10560,10560,0
|
|
20240111,191500,150316030,10560,10560,10560,10560,0
|
|
20240111,191400,150316030,10560,10560,10560,10560,0
|
|
20240111,191300,150316030,10560,10560,10560,10560,0
|
|
20240111,191200,150316030,10560,10560,10560,10560,0
|
|
20240111,191100,150316030,10560,10560,10560,10560,0
|
|
20240111,191000,150316030,10560,10560,10560,10560,0
|
|
20240111,190900,150316030,10560,10560,10560,10560,0
|
|
20240111,190800,150316030,10560,10560,10560,10560,0
|
|
20240111,190700,150316030,10560,10560,10560,10560,0
|
|
20240111,190600,150316030,10560,10560,10560,10560,0
|
|
20240111,190500,150316030,10560,10560,10560,10560,0
|
|
20240111,190400,150316030,10560,10560,10560,10560,0
|
|
20240111,190300,150316030,10560,10560,10560,10560,0
|
|
20240111,190200,150316030,10560,10560,10560,10560,0
|
|
20240111,190100,150316030,10560,10560,10560,10560,0
|
|
20240111,190000,150316030,10560,10560,10560,10560,0
|
|
20240111,185900,150316030,10560,10560,10560,10560,0
|
|
20240111,185800,150316030,10560,10560,10560,10560,0
|
|
20240111,185700,150316030,10560,10560,10560,10560,0
|
|
20240111,185600,150316030,10560,10560,10560,10560,0
|
|
20240111,185500,150316030,10560,10560,10560,10560,0
|
|
20240111,185400,150316030,10560,10560,10560,10560,0
|
|
20240111,185300,150316030,10560,10560,10560,10560,0
|
|
20240111,185200,150316030,10560,10560,10560,10560,0
|
|
20240111,185100,150316030,10560,10560,10560,10560,0
|
|
20240111,185000,150316030,10560,10560,10560,10560,96
|
|
20240111,184900,150316030,10560,10560,10560,10560,0
|
|
20240111,184800,150316030,10560,10560,10560,10560,0
|
|
20240111,184700,150316030,10560,10560,10560,10560,0
|
|
20240111,184600,150316030,10560,10560,10560,10560,0
|
|
20240111,184500,150316030,10560,10560,10560,10560,0
|
|
20240111,184400,150316030,10560,10560,10560,10560,0
|
|
20240111,184300,150316030,10560,10560,10560,10560,0
|
|
20240111,184200,150316030,10560,10560,10560,10560,0
|
|
20240111,184100,150316030,10560,10560,10560,10560,0
|
|
20240111,184000,150316030,10560,10560,10560,10560,0
|
|
20240111,183900,150316030,10560,10560,10560,10560,0
|
|
20240111,183800,150316030,10560,10560,10560,10560,0
|
|
20240111,183700,150316030,10560,10560,10560,10560,0
|
|
20240111,183600,150316030,10560,10560,10560,10560,0
|
|
20240111,183500,150316030,10560,10560,10560,10560,0
|
|
20240111,183400,150316030,10560,10560,10560,10560,0
|
|
20240111,183300,150316030,10560,10560,10560,10560,0
|
|
20240111,183200,150316030,10560,10560,10560,10560,0
|
|
20240111,183100,150316030,10560,10560,10560,10560,0
|
|
20240111,183000,150316030,10560,10560,10560,10560,0
|
|
20240111,182900,150316030,10560,10560,10560,10560,0
|
|
20240111,182800,150316030,10560,10560,10560,10560,0
|
|
20240111,182700,150316030,10560,10560,10560,10560,0
|
|
20240111,182600,150316030,10560,10560,10560,10560,0
|
|
20240111,182500,150316030,10560,10560,10560,10560,0
|
|
20240111,182400,150316030,10560,10560,10560,10560,0
|
|
20240111,182300,150316030,10560,10560,10560,10560,0
|
|
20240111,182200,150316030,10560,10560,10560,10560,0
|
|
20240111,182100,150316030,10560,10560,10560,10560,0
|
|
20240111,182000,150316030,10560,10560,10560,10560,96
|
|
20240111,181900,150316030,10560,10560,10560,10560,0
|
|
20240111,181800,150316030,10560,10560,10560,10560,0
|
|
20240111,181700,150316030,10560,10560,10560,10560,0
|
|
20240111,181600,150316030,10560,10560,10560,10560,0
|
|
20240111,181500,150316030,10560,10560,10560,10560,0
|
|
20240111,181400,150316030,10560,10560,10560,10560,0
|
|
20240111,181300,150316030,10560,10560,10560,10560,0
|
|
20240111,181200,150316030,10560,10560,10560,10560,0
|
|
20240111,181100,150316030,10560,10560,10560,10560,0
|
|
20240111,181000,150316030,10560,10560,10560,10560,0
|
|
20240111,180900,150316030,10560,10560,10560,10560,0
|
|
20240111,180800,150316030,10560,10560,10560,10560,0
|
|
20240111,180700,150316030,10560,10560,10560,10560,0
|
|
20240111,180600,150316030,10560,10560,10560,10560,0
|
|
20240111,180500,150316030,10560,10560,10560,10560,0
|
|
20240111,180400,150316030,10560,10560,10560,10560,0
|
|
20240111,180300,150316030,10560,10560,10560,10560,0
|
|
20240111,180200,150316030,10560,10560,10560,10560,0
|
|
20240111,180100,150316030,10560,10560,10560,10560,0
|
|
20240111,180000,150316030,10560,10560,10560,10560,0
|
|
20240111,175900,150316030,10560,10560,10560,10560,0
|
|
20240111,175800,150316030,10560,10560,10560,10560,0
|
|
20240111,175700,150316030,10560,10560,10560,10560,0
|
|
20240111,175600,150316030,10560,10560,10560,10560,0
|
|
20240111,175500,150316030,10560,10560,10560,10560,0
|
|
20240111,175400,150316030,10560,10560,10560,10560,0
|
|
20240111,175300,150316030,10560,10560,10560,10560,0
|
|
20240111,175200,150316030,10560,10560,10560,10560,0
|
|
20240111,175100,150316030,10560,10560,10560,10560,0
|
|
20240111,175000,150316030,10560,10560,10560,10560,96
|
|
20240111,174900,150316030,10560,10560,10560,10560,0
|
|
20240111,174800,150316030,10560,10560,10560,10560,0
|
|
20240111,174700,150316030,10560,10560,10560,10560,0
|
|
20240111,174600,150316030,10560,10560,10560,10560,0
|
|
20240111,174500,150316030,10560,10560,10560,10560,0
|
|
20240111,174400,150316030,10560,10560,10560,10560,0
|
|
20240111,174300,150316030,10560,10560,10560,10560,0
|
|
20240111,174200,150316030,10560,10560,10560,10560,0
|
|
20240111,174100,150316030,10560,10560,10560,10560,0
|
|
20240111,174000,150316030,10560,10560,10560,10560,0
|
|
20240111,173900,150316030,10560,10560,10560,10560,0
|
|
20240111,173800,150316030,10560,10560,10560,10560,0
|
|
20240111,173700,150316030,10560,10560,10560,10560,0
|
|
20240111,173600,150316030,10560,10560,10560,10560,0
|
|
20240111,173500,150316030,10560,10560,10560,10560,0
|
|
20240111,173400,150316030,10560,10560,10560,10560,0
|
|
20240111,173300,150316030,10560,10560,10560,10560,0
|
|
20240111,173200,150316030,10560,10560,10560,10560,0
|
|
20240111,173100,150316030,10560,10560,10560,10560,0
|
|
20240111,173000,150316030,10560,10560,10560,10560,0
|
|
20240111,172900,150316030,10560,10560,10560,10560,0
|
|
20240111,172800,150316030,10560,10560,10560,10560,0
|
|
20240111,172700,150316030,10560,10560,10560,10560,0
|
|
20240111,172600,150316030,10560,10560,10560,10560,0
|
|
20240111,172500,150316030,10560,10560,10560,10560,0
|
|
20240111,172400,150316030,10560,10560,10560,10560,0
|
|
20240111,172300,150316030,10560,10560,10560,10560,0
|
|
20240111,172200,150316030,10560,10560,10560,10560,0
|
|
20240111,172100,150316030,10560,10560,10560,10560,0
|
|
20240111,172000,150316030,10560,10560,10560,10560,96
|
|
20240111,171900,150316030,10560,10560,10560,10560,0
|
|
20240111,171800,150316030,10560,10560,10560,10560,0
|
|
20240111,171700,150316030,10560,10560,10560,10560,0
|
|
20240111,171600,150316030,10560,10560,10560,10560,0
|
|
20240111,171500,150316030,10560,10560,10560,10560,0
|
|
20240111,171400,150316030,10560,10560,10560,10560,0
|
|
20240111,171300,150316030,10560,10560,10560,10560,0
|
|
20240111,171200,150316030,10560,10560,10560,10560,0
|
|
20240111,171100,150316030,10560,10560,10560,10560,0
|
|
20240111,171000,150316030,10560,10560,10560,10560,0
|
|
20240111,170900,150316030,10560,10560,10560,10560,0
|
|
20240111,170800,150316030,10560,10560,10560,10560,0
|
|
20240111,170700,150316030,10560,10560,10560,10560,0
|
|
20240111,170600,150316030,10560,10560,10560,10560,0
|
|
20240111,170500,150316030,10560,10560,10560,10560,0
|
|
20240111,170400,150316030,10560,10560,10560,10560,0
|
|
20240111,170300,150316030,10560,10560,10560,10560,0
|
|
20240111,170200,150316030,10560,10560,10560,10560,0
|
|
20240111,170100,150316030,10560,10560,10560,10560,0
|
|
20240111,170000,150316030,10560,10560,10560,10560,0
|
|
20240111,165900,150316030,10560,10560,10560,10560,0
|
|
20240111,165800,150316030,10560,10560,10560,10560,0
|
|
20240111,165700,150316030,10560,10560,10560,10560,0
|
|
20240111,165600,150316030,10560,10560,10560,10560,0
|
|
20240111,165500,150316030,10560,10560,10560,10560,0
|
|
20240111,165400,150316030,10560,10560,10560,10560,0
|
|
20240111,165300,150316030,10560,10560,10560,10560,0
|
|
20240111,165200,150316030,10560,10560,10560,10560,0
|
|
20240111,165100,150316030,10560,10560,10560,10560,0
|
|
20240111,165000,150316030,10560,10560,10560,10560,96
|
|
20240111,164900,150316030,10560,10560,10560,10560,0
|
|
20240111,164800,150316030,10560,10560,10560,10560,0
|
|
20240111,164700,150316030,10560,10560,10560,10560,0
|
|
20240111,164600,150316030,10560,10560,10560,10560,0
|
|
20240111,164500,150316030,10560,10560,10560,10560,0
|
|
20240111,164400,150316030,10560,10560,10560,10560,0
|
|
20240111,164300,150316030,10560,10560,10560,10560,0
|
|
20240111,164200,150316030,10560,10560,10560,10560,0
|
|
20240111,164100,150316030,10560,10560,10560,10560,0
|
|
20240111,164000,150316030,10560,10560,10560,10560,0
|
|
20240111,163900,150316030,10560,10560,10560,10560,0
|
|
20240111,163800,150316030,10560,10560,10560,10560,0
|
|
20240111,163700,150316030,10560,10560,10560,10560,0
|
|
20240111,163600,150316030,10560,10560,10560,10560,0
|
|
20240111,163500,150316030,10560,10560,10560,10560,0
|
|
20240111,163400,150316030,10560,10560,10560,10560,0
|
|
20240111,163300,150316030,10560,10560,10560,10560,0
|
|
20240111,163200,150316030,10560,10560,10560,10560,0
|
|
20240111,163100,150316030,10560,10560,10560,10560,0
|
|
20240111,163000,150316030,10560,10560,10560,10560,0
|
|
20240111,162900,150316030,10560,10560,10560,10560,0
|
|
20240111,162800,150316030,10560,10560,10560,10560,0
|
|
20240111,162700,150316030,10560,10560,10560,10560,0
|
|
20240111,162600,150316030,10560,10560,10560,10560,0
|
|
20240111,162500,150316030,10560,10560,10560,10560,0
|
|
20240111,162400,150316030,10560,10560,10560,10560,0
|
|
20240111,162300,150316030,10560,10560,10560,10560,0
|
|
20240111,162200,150316030,10560,10560,10560,10560,0
|
|
20240111,162100,150316030,10560,10560,10560,10560,0
|
|
20240111,162000,150316030,10560,10560,10560,10560,96
|
|
20240111,161900,150316030,10560,10560,10560,10560,0
|
|
20240111,161800,150316030,10560,10560,10560,10560,0
|
|
20240111,161700,150316030,10560,10560,10560,10560,0
|
|
20240111,161600,150316030,10560,10560,10560,10560,0
|
|
20240111,161500,150316030,10560,10560,10560,10560,0
|
|
20240111,161400,150316030,10560,10560,10560,10560,0
|
|
20240111,161300,150316030,10560,10560,10560,10560,0
|
|
20240111,161200,150316030,10560,10560,10560,10560,0
|
|
20240111,161100,150316030,10560,10560,10560,10560,0
|
|
20240111,161000,150316030,10560,10560,10560,10560,0
|
|
20240111,160900,150316030,10560,10560,10560,10560,0
|
|
20240111,160800,150316030,10560,10560,10560,10560,0
|
|
20240111,160700,150316030,10560,10560,10560,10560,0
|
|
20240111,160600,150316030,10560,10560,10560,10560,0
|
|
20240111,160500,150316030,10560,10560,10560,10560,0
|
|
20240111,160400,150316030,10560,10560,10560,10560,0
|
|
20240111,160300,150316030,10560,10560,10560,10560,0
|
|
20240111,160200,150316030,10560,10560,10560,10560,0
|
|
20240111,160100,150316030,10560,10560,10560,10560,0
|
|
20240111,160000,150316030,10560,10560,10560,10560,0
|
|
20240111,155900,150316030,10560,10560,10560,10560,0
|
|
20240111,155800,150316030,10560,10560,10560,10560,0
|
|
20240111,155700,150316030,10560,10560,10560,10560,0
|
|
20240111,155600,150316030,10560,10560,10560,10560,0
|
|
20240111,155500,150316030,10560,10560,10560,10560,0
|
|
20240111,155400,150316030,10560,10560,10560,10560,0
|
|
20240111,155300,150316030,10560,10560,10560,10560,0
|
|
20240111,155200,150316030,10560,10560,10560,10560,0
|
|
20240111,155100,150316030,10560,10560,10560,10560,0
|
|
20240111,155000,150316030,10560,10560,10560,10560,96
|
|
20240111,154900,150316030,10560,10560,10560,10560,0
|
|
20240111,154800,150316030,10560,10560,10560,10560,0
|
|
20240111,154700,150316030,10560,10560,10560,10560,0
|
|
20240111,154600,150316030,10560,10560,10560,10560,0
|
|
20240111,154500,150316030,10560,10560,10560,10560,0
|
|
20240111,154400,150316030,10560,10560,10560,10560,0
|
|
20240111,154300,150316030,10560,10560,10560,10560,0
|
|
20240111,154200,150316030,10560,10560,10560,10560,0
|
|
20240111,154100,150316030,10560,10560,10560,10560,0
|
|
20240111,154000,150316030,10560,10560,10560,10560,0
|
|
20240111,153900,150316030,10560,10560,10560,10560,0
|
|
20240111,153800,150316030,10560,10560,10560,10560,0
|
|
20240111,153700,150316030,10560,10560,10560,10560,0
|
|
20240111,153600,150316030,10560,10560,10560,10560,0
|
|
20240111,153500,150316030,10560,10560,10560,10560,0
|
|
20240111,153400,150316030,10560,10560,10560,10560,0
|
|
20240111,153300,150316030,10560,10560,10560,10560,0
|
|
20240111,153200,150316030,10560,10560,10560,10560,0
|
|
20240111,153100,150316030,10560,10560,10560,10560,0
|
|
20240111,153000,150316030,10560,10560,10560,10560,96
|
|
20240111,152900,149302270,10600,10600,10600,10600,0
|
|
20240111,152800,149302270,10600,10600,10600,10600,0
|
|
20240111,152700,149302270,10600,10600,10600,10600,0
|
|
20240111,152600,149302270,10600,10600,10600,10600,0
|
|
20240111,152500,149302270,10600,10600,10600,10600,0
|
|
20240111,152400,149302270,10600,10600,10600,10600,0
|
|
20240111,152300,149302270,10600,10600,10600,10600,0
|
|
20240111,152200,149302270,10600,10600,10600,10600,0
|
|
20240111,152100,149302270,10600,10600,10600,10600,0
|
|
20240111,152000,149302270,10600,10600,10600,10600,0
|
|
20240111,151900,149302270,10600,10600,10600,10600,0
|
|
20240111,151800,149302270,10600,10600,10600,10600,0
|
|
20240111,151700,149302270,10600,10600,10600,10600,0
|
|
20240111,151600,149302270,10600,10600,10600,10600,0
|
|
20240111,151500,149302270,10600,10600,10600,10600,0
|
|
20240111,151400,149302270,10600,10600,10600,10600,16
|
|
20240111,151300,149132670,10560,10560,10560,10560,0
|
|
20240111,151200,149132670,10560,10580,10580,10560,243
|
|
20240111,151100,146565330,10560,10560,10560,10560,0
|
|
20240111,151000,146565330,10560,10570,10570,10560,16
|
|
20240111,150900,146396220,10580,10580,10580,10580,0
|
|
20240111,150800,146396220,10580,10580,10580,10580,0
|
|
20240111,150700,146396220,10580,10580,10580,10580,0
|
|
20240111,150600,146396220,10580,10580,10580,10580,0
|
|
20240111,150500,146396220,10580,10580,10580,10570,824
|
|
20240111,150400,137678430,10580,10580,10580,10580,0
|
|
20240111,150300,137678430,10580,10580,10580,10580,0
|
|
20240111,150200,137678430,10580,10570,10580,10570,2
|
|
20240111,150100,137657280,10570,10570,10570,10570,0
|
|
20240111,150000,137657280,10570,10570,10570,10570,0
|
|
20240111,145900,137657280,10570,10570,10570,10570,0
|
|
20240111,145800,137657280,10570,10570,10570,10570,398
|
|
20240111,145700,133450420,10580,10580,10580,10580,0
|
|
20240111,145600,133450420,10580,10580,10580,10580,0
|
|
20240111,145500,133450420,10580,10580,10580,10580,0
|
|
20240111,145400,133450420,10580,10580,10580,10580,1
|
|
20240111,145300,133439840,10580,10580,10580,10580,1
|
|
20240111,145200,133429260,10580,10580,10580,10580,0
|
|
20240111,145100,133429260,10580,10580,10580,10580,0
|
|
20240111,145000,133429260,10580,10580,10580,10580,0
|
|
20240111,144900,133429260,10580,10580,10580,10580,0
|
|
20240111,144800,133429260,10580,10580,10580,10580,0
|
|
20240111,144700,133429260,10580,10580,10580,10580,0
|
|
20240111,144600,133429260,10580,10580,10580,10580,0
|
|
20240111,144500,133429260,10580,10580,10580,10580,0
|
|
20240111,144400,133429260,10580,10580,10580,10580,1
|
|
20240111,144300,133418680,10580,10580,10580,10580,0
|
|
20240111,144200,133418680,10580,10580,10580,10580,1
|
|
20240111,144100,133408100,10570,10570,10570,10570,10
|
|
20240111,144000,133302400,10580,10580,10580,10580,0
|
|
20240111,143900,133302400,10580,10580,10580,10580,5
|
|
20240111,143800,133249500,10580,10580,10580,10580,0
|
|
20240111,143700,133249500,10580,10580,10580,10580,0
|
|
20240111,143600,133249500,10580,10580,10580,10580,0
|
|
20240111,143500,133249500,10580,10580,10580,10580,0
|
|
20240111,143400,133249500,10580,10580,10580,10580,272
|
|
20240111,143300,130371740,10580,10580,10580,10580,0
|
|
20240111,143200,130371740,10580,10580,10580,10580,0
|
|
20240111,143100,130371740,10580,10580,10580,10580,100
|
|
20240111,143000,129313740,10580,10580,10580,10580,0
|
|
20240111,142900,129313740,10580,10580,10580,10580,0
|
|
20240111,142800,129313740,10580,10580,10580,10580,0
|
|
20240111,142700,129313740,10580,10580,10580,10580,0
|
|
20240111,142600,129313740,10580,10580,10580,10580,0
|
|
20240111,142500,129313740,10580,10580,10580,10580,9
|
|
20240111,142400,129218520,10580,10580,10580,10580,0
|
|
20240111,142300,129218520,10580,10580,10580,10580,0
|
|
20240111,142200,129218520,10580,10580,10580,10580,3
|
|
20240111,142100,129186780,10580,10580,10580,10580,48
|
|
20240111,142000,128678940,10580,10570,10580,10570,2651
|
|
20240111,141900,100633910,10560,10560,10560,10560,0
|
|
20240111,141800,100633910,10560,10570,10570,10560,56
|
|
20240111,141700,100042070,10560,10560,10560,10550,154
|
|
20240111,141600,98415840,10560,10560,10560,10560,1
|
|
20240111,141500,98405280,10570,10570,10570,10570,1
|
|
20240111,141400,98394710,10570,10570,10570,10570,0
|
|
20240111,141300,98394710,10570,10570,10570,10570,3
|
|
20240111,141200,98363000,10570,10570,10570,10570,1
|
|
20240111,141100,98352430,10570,10570,10570,10570,1
|
|
20240111,141000,98341860,10560,10560,10560,10560,0
|
|
20240111,140900,98341860,10560,10570,10570,10560,56
|
|
20240111,140800,97750490,10570,10570,10570,10570,2
|
|
20240111,140700,97729350,10570,10570,10570,10570,3
|
|
20240111,140600,97697640,10570,10570,10570,10570,1
|
|
20240111,140500,97687070,10570,10570,10570,10570,0
|
|
20240111,140400,97687070,10570,10570,10570,10570,4
|
|
20240111,140300,97644790,10570,10570,10570,10570,0
|
|
20240111,140200,97644790,10570,10570,10570,10570,0
|
|
20240111,140100,97644790,10570,10570,10570,10570,0
|
|
20240111,140000,97644790,10570,10570,10570,10570,0
|
|
20240111,135900,97644790,10570,10570,10570,10570,2
|
|
20240111,135800,97623650,10570,10570,10570,10570,3
|
|
20240111,135700,97591940,10570,10570,10570,10570,0
|
|
20240111,135600,97591940,10570,10570,10570,10570,5
|
|
20240111,135500,97539090,10570,10570,10570,10570,26
|
|
20240111,135400,97264270,10570,10570,10570,10570,0
|
|
20240111,135300,97264270,10570,10570,10570,10570,23
|
|
20240111,135200,97021160,10570,10570,10570,10570,10
|
|
20240111,135100,96915460,10570,10570,10570,10570,0
|
|
20240111,135000,96915460,10570,10570,10570,10570,0
|
|
20240111,134900,96915460,10570,10570,10570,10570,0
|
|
20240111,134800,96915460,10570,10570,10570,10570,0
|
|
20240111,134700,96915460,10570,10570,10570,10570,0
|
|
20240111,134600,96915460,10570,10570,10570,10570,0
|
|
20240111,134500,96915460,10570,10570,10570,10570,0
|
|
20240111,134400,96915460,10570,10570,10570,10570,0
|
|
20240111,134300,96915460,10570,10570,10570,10570,1
|
|
20240111,134200,96904890,10570,10570,10570,10570,3
|
|
20240111,134100,96873180,10570,10570,10570,10570,0
|
|
20240111,134000,96873180,10570,10570,10570,10570,0
|
|
20240111,133900,96873180,10570,10570,10570,10570,0
|
|
20240111,133800,96873180,10570,10570,10570,10570,0
|
|
20240111,133700,96873180,10570,10570,10570,10570,0
|
|
20240111,133600,96873180,10570,10570,10570,10570,10
|
|
20240111,133500,96767480,10570,10570,10570,10570,0
|
|
20240111,133400,96767480,10570,10570,10570,10570,3
|
|
20240111,133300,96735770,10570,10570,10570,10570,22
|
|
20240111,133200,96503230,10570,10570,10570,10570,0
|
|
20240111,133100,96503230,10570,10570,10570,10570,10
|
|
20240111,133000,96397530,10570,10570,10570,10570,8
|
|
20240111,132900,96312970,10560,10560,10560,10560,0
|
|
20240111,132800,96312970,10560,10560,10560,10560,0
|
|
20240111,132700,96312970,10560,10560,10560,10560,0
|
|
20240111,132600,96312970,10560,10560,10560,10560,1
|
|
20240111,132500,96302410,10570,10570,10570,10570,11
|
|
20240111,132400,96186140,10570,10570,10570,10570,0
|
|
20240111,132300,96186140,10570,10570,10570,10570,0
|
|
20240111,132200,96186140,10570,10570,10570,10570,0
|
|
20240111,132100,96186140,10570,10570,10570,10570,0
|
|
20240111,132000,96186140,10570,10570,10570,10570,2
|
|
20240111,131900,96165000,10570,10570,10570,10570,0
|
|
20240111,131800,96165000,10570,10570,10570,10570,10
|
|
20240111,131700,96059300,10570,10580,10580,10570,61
|
|
20240111,131600,95414230,10580,10580,10580,10580,4
|
|
20240111,131500,95371910,10580,10580,10580,10580,0
|
|
20240111,131400,95371910,10580,10580,10580,10580,1
|
|
20240111,131300,95361330,10580,10580,10580,10580,3
|
|
20240111,131200,95329590,10570,10570,10570,10570,1
|
|
20240111,131100,95319020,10570,10570,10570,10570,0
|
|
20240111,131000,95319020,10570,10570,10570,10570,0
|
|
20240111,130900,95319020,10570,10570,10570,10570,0
|
|
20240111,130800,95319020,10570,10580,10580,10570,2
|
|
20240111,130700,95297870,10570,10570,10570,10570,0
|
|
20240111,130600,95297870,10570,10570,10570,10570,0
|
|
20240111,130500,95297870,10570,10570,10570,10570,3
|
|
20240111,130400,95266160,10580,10580,10580,10580,0
|
|
20240111,130300,95266160,10580,10580,10580,10580,20
|
|
20240111,130200,95054560,10580,10580,10580,10580,0
|
|
20240111,130100,95054560,10580,10580,10580,10580,0
|
|
20240111,130000,95054560,10580,10580,10580,10580,10
|
|
20240111,125900,94948760,10570,10570,10570,10570,0
|
|
20240111,125800,94948760,10570,10570,10570,10570,0
|
|
20240111,125700,94948760,10570,10570,10570,10570,0
|
|
20240111,125600,94948760,10570,10570,10570,10570,0
|
|
20240111,125500,94948760,10570,10570,10570,10570,0
|
|
20240111,125400,94948760,10570,10570,10570,10570,1
|
|
20240111,125300,94938190,10570,10570,10570,10570,0
|
|
20240111,125200,94938190,10570,10570,10570,10570,0
|
|
20240111,125100,94938190,10570,10580,10580,10570,24
|
|
20240111,125000,94684410,10570,10570,10570,10570,0
|
|
20240111,124900,94684410,10570,10610,10610,10570,2074
|
|
20240111,124800,72733440,10630,10630,10630,10630,0
|
|
20240111,124700,72733440,10630,10630,10630,10630,95
|
|
20240111,124600,71723590,10620,10620,10620,10620,0
|
|
20240111,124500,71723590,10620,10620,10620,10620,0
|
|
20240111,124400,71723590,10620,10620,10620,10620,0
|
|
20240111,124300,71723590,10620,10620,10620,10620,0
|
|
20240111,124200,71723590,10620,10620,10620,10620,1
|
|
20240111,124100,71712970,10630,10630,10630,10630,0
|
|
20240111,124000,71712970,10630,10630,10630,10630,0
|
|
20240111,123900,71712970,10630,10630,10630,10630,1
|
|
20240111,123800,71702340,10630,10630,10630,10630,0
|
|
20240111,123700,71702340,10630,10630,10630,10630,0
|
|
20240111,123600,71702340,10630,10630,10630,10630,0
|
|
20240111,123500,71702340,10630,10630,10630,10630,1
|
|
20240111,123400,71691710,10630,10630,10630,10630,20
|
|
20240111,123300,71479110,10630,10630,10630,10630,0
|
|
20240111,123200,71479110,10630,10630,10630,10630,0
|
|
20240111,123100,71479110,10630,10630,10630,10630,0
|
|
20240111,123000,71479110,10630,10630,10630,10630,1
|
|
20240111,122900,71468480,10640,10640,10640,10640,0
|
|
20240111,122800,71468480,10640,10640,10640,10640,0
|
|
20240111,122700,71468480,10640,10640,10640,10640,0
|
|
20240111,122600,71468480,10640,10640,10640,10640,0
|
|
20240111,122500,71468480,10640,10640,10640,10640,0
|
|
20240111,122400,71468480,10640,10640,10640,10640,0
|
|
20240111,122300,71468480,10640,10640,10640,10640,0
|
|
20240111,122200,71468480,10640,10640,10640,10640,0
|
|
20240111,122100,71468480,10640,10640,10640,10640,0
|
|
20240111,122000,71468480,10640,10640,10640,10640,0
|
|
20240111,121900,71468480,10640,10640,10640,10640,0
|
|
20240111,121800,71468480,10640,10640,10640,10640,0
|
|
20240111,121700,71468480,10640,10640,10640,10640,43
|
|
20240111,121600,71010960,10630,10630,10630,10620,57
|
|
20240111,121500,70405410,10630,10630,10630,10630,0
|
|
20240111,121400,70405410,10630,10630,10630,10630,0
|
|
20240111,121300,70405410,10630,10630,10630,10630,0
|
|
20240111,121200,70405410,10630,10630,10630,10630,0
|
|
20240111,121100,70405410,10630,10630,10630,10630,20
|
|
20240111,121000,70192810,10630,10630,10630,10630,2
|
|
20240111,120900,70171550,10630,10630,10630,10630,0
|
|
20240111,120800,70171550,10630,10630,10630,10630,0
|
|
20240111,120700,70171550,10630,10630,10630,10630,21
|
|
20240111,120600,69948320,10610,10610,10610,10610,1
|
|
20240111,120500,69937710,10630,10630,10630,10630,2
|
|
20240111,120400,69916450,10620,10620,10620,10620,0
|
|
20240111,120300,69916450,10620,10620,10620,10620,0
|
|
20240111,120200,69916450,10620,10620,10620,10620,0
|
|
20240111,120100,69916450,10620,10620,10620,10620,0
|
|
20240111,120000,69916450,10620,10620,10620,10620,0
|
|
20240111,115900,69916450,10620,10620,10620,10620,0
|
|
20240111,115800,69916450,10620,10620,10620,10620,0
|
|
20240111,115700,69916450,10620,10620,10620,10620,0
|
|
20240111,115600,69916450,10620,10620,10620,10620,0
|
|
20240111,115500,69916450,10620,10620,10620,10620,0
|
|
20240111,115400,69916450,10620,10620,10620,10620,0
|
|
20240111,115300,69916450,10620,10620,10620,10620,0
|
|
20240111,115200,69916450,10620,10620,10620,10620,0
|
|
20240111,115100,69916450,10620,10620,10620,10620,0
|
|
20240111,115000,69916450,10620,10620,10620,10620,0
|
|
20240111,114900,69916450,10620,10620,10620,10620,0
|
|
20240111,114800,69916450,10620,10620,10620,10620,0
|
|
20240111,114700,69916450,10620,10620,10620,10620,1
|
|
20240111,114600,69905830,10620,10620,10620,10620,0
|
|
20240111,114500,69905830,10620,10620,10620,10620,0
|
|
20240111,114400,69905830,10620,10620,10620,10620,0
|
|
20240111,114300,69905830,10620,10620,10620,10620,0
|
|
20240111,114200,69905830,10620,10620,10620,10620,0
|
|
20240111,114100,69905830,10620,10620,10620,10620,0
|
|
20240111,114000,69905830,10620,10620,10620,10620,0
|
|
20240111,113900,69905830,10620,10620,10620,10620,0
|
|
20240111,113800,69905830,10620,10620,10620,10620,0
|
|
20240111,113700,69905830,10620,10620,10620,10620,0
|
|
20240111,113600,69905830,10620,10620,10620,10620,0
|
|
20240111,113500,69905830,10620,10620,10620,10620,0
|
|
20240111,113400,69905830,10620,10620,10620,10620,0
|
|
20240111,113300,69905830,10620,10620,10620,10620,0
|
|
20240111,113200,69905830,10620,10620,10620,10620,10
|
|
20240111,113100,69799630,10620,10620,10620,10620,1
|
|
20240111,113000,69789010,10590,10590,10590,10590,0
|
|
20240111,112900,69789010,10590,10590,10590,10590,0
|
|
20240111,112800,69789010,10590,10590,10590,10590,0
|
|
20240111,112700,69789010,10590,10590,10590,10590,0
|
|
20240111,112600,69789010,10590,10590,10590,10590,300
|
|
20240111,112500,66612010,10590,10590,10590,10590,0
|
|
20240111,112400,66612010,10590,10590,10590,10590,0
|
|
20240111,112300,66612010,10590,10590,10590,10590,0
|
|
20240111,112200,66612010,10590,10600,10600,10590,200
|
|
20240111,112100,64493860,10600,10600,10600,10600,0
|
|
20240111,112000,64493860,10600,10600,10600,10600,0
|
|
20240111,111900,64493860,10600,10600,10600,10600,0
|
|
20240111,111800,64493860,10600,10600,10600,10600,184
|
|
20240111,111700,62543460,10590,10590,10590,10590,0
|
|
20240111,111600,62543460,10590,10590,10590,10590,0
|
|
20240111,111500,62543460,10590,10590,10590,10590,0
|
|
20240111,111400,62543460,10590,10590,10590,10590,0
|
|
20240111,111300,62543460,10590,10590,10590,10590,313
|
|
20240111,111200,59228790,10590,10590,10590,10590,1
|
|
20240111,111100,59218200,10590,10590,10590,10590,6
|
|
20240111,111000,59154660,10590,10590,10590,10590,1
|
|
20240111,110900,59144070,10590,10590,10590,10590,0
|
|
20240111,110800,59144070,10590,10590,10590,10590,100
|
|
20240111,110700,58085070,10600,10600,10600,10600,1
|
|
20240111,110600,58074470,10590,10590,10590,10590,0
|
|
20240111,110500,58074470,10590,10590,10590,10590,5
|
|
20240111,110400,58021520,10580,10580,10580,10580,0
|
|
20240111,110300,58021520,10580,10580,10580,10580,0
|
|
20240111,110200,58021520,10580,10580,10580,10580,0
|
|
20240111,110100,58021520,10580,10580,10580,10580,0
|
|
20240111,110000,58021520,10580,10580,10580,10580,0
|
|
20240111,105900,58021520,10580,10580,10580,10580,0
|
|
20240111,105800,58021520,10580,10580,10580,10580,0
|
|
20240111,105700,58021520,10580,10580,10580,10580,0
|
|
20240111,105600,58021520,10580,10580,10580,10580,0
|
|
20240111,105500,58021520,10580,10580,10580,10580,0
|
|
20240111,105400,58021520,10580,10580,10580,10580,0
|
|
20240111,105300,58021520,10580,10580,10580,10580,0
|
|
20240111,105200,58021520,10580,10580,10580,10580,1632
|
|
20240111,105100,40754960,10580,10580,10580,10580,0
|
|
20240111,105000,40754960,10580,10580,10580,10580,0
|
|
20240111,104900,40754960,10580,10580,10580,10580,0
|
|
20240111,104800,40754960,10580,10580,10580,10580,5
|
|
20240111,104700,40702060,10570,10570,10570,10570,0
|
|
20240111,104600,40702060,10570,10570,10570,10570,0
|
|
20240111,104500,40702060,10570,10570,10570,10570,0
|
|
20240111,104400,40702060,10570,10570,10570,10570,39
|
|
20240111,104300,40289830,10550,10560,10560,10550,100
|
|
20240111,104200,39234730,10580,10580,10580,10580,0
|
|
20240111,104100,39234730,10580,10570,10580,10550,402
|
|
20240111,104000,34989080,10580,10580,10580,10580,5
|
|
20240111,103900,34936180,10580,10580,10580,10580,0
|
|
20240111,103800,34936180,10580,10580,10580,10580,31
|
|
20240111,103700,34608200,10580,10580,10580,10580,0
|
|
20240111,103600,34608200,10580,10580,10580,10580,30
|
|
20240111,103500,34290800,10580,10580,10580,10580,0
|
|
20240111,103400,34290800,10580,10580,10580,10580,171
|
|
20240111,103300,32481620,10580,10580,10580,10580,0
|
|
20240111,103200,32481620,10580,10580,10580,10580,0
|
|
20240111,103100,32481620,10580,10580,10580,10580,0
|
|
20240111,103000,32481620,10580,10580,10580,10580,10
|
|
20240111,102900,32375820,10580,10580,10580,10580,0
|
|
20240111,102800,32375820,10580,10580,10580,10580,0
|
|
20240111,102700,32375820,10580,10580,10580,10580,1
|
|
20240111,102600,32365240,10570,10580,10580,10570,2
|
|
20240111,102500,32344090,10580,10580,10580,10580,0
|
|
20240111,102400,32344090,10580,10610,10610,10580,728
|
|
20240111,102300,24641230,10590,10590,10590,10590,0
|
|
20240111,102200,24641230,10590,10590,10590,10590,0
|
|
20240111,102100,24641230,10590,10590,10590,10590,0
|
|
20240111,102000,24641230,10590,10590,10590,10590,0
|
|
20240111,101900,24641230,10590,10590,10590,10590,0
|
|
20240111,101800,24641230,10590,10590,10590,10590,0
|
|
20240111,101700,24641230,10590,10590,10590,10590,0
|
|
20240111,101600,24641230,10590,10590,10590,10590,0
|
|
20240111,101500,24641230,10590,10610,10610,10590,300
|
|
20240111,101400,21459950,10620,10620,10620,10620,0
|
|
20240111,101300,21459950,10620,10620,10620,10620,10
|
|
20240111,101200,21353750,10620,10620,10620,10620,3
|
|
20240111,101100,21321890,10620,10620,10620,10620,202
|
|
20240111,101000,19176650,10620,10620,10620,10620,10
|
|
20240111,100900,19070450,10620,10620,10620,10620,0
|
|
20240111,100800,19070450,10620,10620,10620,10620,10
|
|
20240111,100700,18964250,10620,10620,10620,10620,0
|
|
20240111,100600,18964250,10620,10620,10620,10620,0
|
|
20240111,100500,18964250,10620,10620,10620,10620,10
|
|
20240111,100400,18858050,10620,10620,10620,10620,0
|
|
20240111,100300,18858050,10620,10620,10620,10620,20
|
|
20240111,100200,18645650,10620,10620,10620,10620,0
|
|
20240111,100100,18645650,10620,10620,10620,10620,0
|
|
20240111,100000,18645650,10620,10620,10620,10620,1
|
|
20240111,095900,18635030,10620,10620,10620,10620,0
|
|
20240111,095800,18635030,10620,10620,10620,10620,6
|
|
20240111,095700,18571310,10620,10620,10620,10620,0
|
|
20240111,095600,18571310,10620,10620,10620,10620,5
|
|
20240111,095500,18518210,10620,10620,10620,10620,50
|
|
20240111,095400,17987210,10610,10610,10610,10610,0
|
|
20240111,095300,17987210,10610,10610,10610,10610,0
|
|
20240111,095200,17987210,10610,10610,10610,10610,15
|
|
20240111,095100,17828060,10620,10620,10620,10620,0
|
|
20240111,095000,17828060,10620,10620,10620,10620,0
|
|
20240111,094900,17828060,10620,10620,10620,10620,0
|
|
20240111,094800,17828060,10620,10620,10620,10620,0
|
|
20240111,094700,17828060,10620,10620,10620,10620,0
|
|
20240111,094600,17828060,10620,10620,10620,10620,3
|
|
20240111,094500,17796200,10610,10610,10610,10610,7
|
|
20240111,094400,17721930,10610,10610,10610,10610,1
|
|
20240111,094300,17711320,10610,10610,10610,10610,1
|
|
20240111,094200,17700710,10620,10620,10620,10620,1
|
|
20240111,094100,17690090,10620,10620,10620,10620,0
|
|
20240111,094000,17690090,10620,10620,10620,10620,1
|
|
20240111,093900,17679470,10620,10620,10620,10620,1
|
|
20240111,093800,17668850,10620,10620,10620,10620,14
|
|
20240111,093700,17520170,10620,10620,10620,10620,8
|
|
20240111,093600,17435210,10620,10620,10620,10620,10
|
|
20240111,093500,17329010,10620,10620,10620,10620,40
|
|
20240111,093400,16904210,10620,10620,10620,10620,0
|
|
20240111,093300,16904210,10620,10620,10620,10620,0
|
|
20240111,093200,16904210,10620,10620,10620,10620,1
|
|
20240111,093100,16893590,10620,10620,10620,10620,0
|
|
20240111,093000,16893590,10620,10620,10620,10620,1
|
|
20240111,092900,16882970,10620,10620,10620,10620,0
|
|
20240111,092800,16882970,10620,10610,10620,10610,21
|
|
20240111,092700,16660130,10620,10620,10620,10620,10
|
|
20240111,092600,16553930,10620,10620,10620,10620,40
|
|
20240111,092500,16129130,10620,10620,10620,10620,0
|
|
20240111,092400,16129130,10620,10620,10620,10620,0
|
|
20240111,092300,16129130,10620,10620,10620,10620,30
|
|
20240111,092200,15810530,10620,10620,10620,10620,0
|
|
20240111,092100,15810530,10620,10620,10620,10620,0
|
|
20240111,092000,15810530,10620,10620,10620,10620,20
|
|
20240111,091900,15598130,10620,10620,10620,10620,1
|
|
20240111,091800,15587510,10620,10590,10620,10590,270
|
|
20240111,091700,12722860,10590,10590,10590,10590,0
|
|
20240111,091600,12722860,10590,10590,10590,10590,7
|
|
20240111,091500,12648730,10600,10600,10600,10600,0
|
|
20240111,091400,12648730,10600,10600,10600,10600,0
|
|
20240111,091300,12648730,10600,10600,10600,10600,229
|
|
20240111,091200,10221330,10610,10610,10610,10610,27
|
|
20240111,091100,9934860,10610,10610,10610,10610,0
|
|
20240111,091000,9934860,10610,10610,10610,10610,0
|
|
20240111,090900,9934860,10610,10610,10610,10610,21
|
|
20240111,090800,9712050,10610,10610,10610,10610,5
|
|
20240111,090700,9659000,10610,10610,10610,10610,0
|
|
20240111,090600,9659000,10610,10610,10610,10610,4
|
|
20240111,090500,9616560,10610,10610,10610,10610,11
|
|
20240111,090400,9499850,10610,10610,10610,10610,18
|
|
20240111,090300,9308870,10610,10610,10610,10610,20
|
|
20240111,090200,9096670,10620,10620,10620,10620,5
|
|
20240111,090100,9043570,10640,10640,10640,10640,0
|
|
20240111,090000,9043570,10640,10640,10640,10530,856
|