580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183700,127980150,10550,10550,10550,10550,130
|
|
20240103,183600,127980150,10550,10550,10550,10550,0
|
|
20240103,183500,127980150,10550,10550,10550,10550,0
|
|
20240103,183400,127980150,10550,10550,10550,10550,0
|
|
20240103,183300,127980150,10550,10550,10550,10550,0
|
|
20240103,183200,127980150,10550,10550,10550,10550,0
|
|
20240103,183100,127980150,10550,10550,10550,10550,0
|
|
20240103,183000,127980150,10550,10550,10550,10550,0
|
|
20240103,182900,127980150,10550,10550,10550,10550,0
|
|
20240103,182800,127980150,10550,10550,10550,10550,0
|
|
20240103,182700,127980150,10550,10550,10550,10550,0
|
|
20240103,182600,127980150,10550,10550,10550,10550,0
|
|
20240103,182500,127980150,10550,10550,10550,10550,0
|
|
20240103,182400,127980150,10550,10550,10550,10550,0
|
|
20240103,182300,127980150,10550,10550,10550,10550,0
|
|
20240103,182200,127980150,10550,10550,10550,10550,0
|
|
20240103,182100,127980150,10550,10550,10550,10550,0
|
|
20240103,182000,127980150,10550,10550,10550,10550,0
|
|
20240103,181900,127980150,10550,10550,10550,10550,0
|
|
20240103,181800,127980150,10550,10550,10550,10550,0
|
|
20240103,181700,127980150,10550,10550,10550,10550,0
|
|
20240103,181600,127980150,10550,10550,10550,10550,0
|
|
20240103,181500,127980150,10550,10550,10550,10550,0
|
|
20240103,181400,127980150,10550,10550,10550,10550,0
|
|
20240103,181300,127980150,10550,10550,10550,10550,0
|
|
20240103,181200,127980150,10550,10550,10550,10550,0
|
|
20240103,181100,127980150,10550,10550,10550,10550,0
|
|
20240103,181000,127980150,10550,10550,10550,10550,0
|
|
20240103,180900,127980150,10550,10550,10550,10550,0
|
|
20240103,180800,127980150,10550,10550,10550,10550,0
|
|
20240103,180700,127980150,10550,10550,10550,10550,130
|
|
20240103,180600,127980150,10550,10550,10550,10550,0
|
|
20240103,180500,127980150,10550,10550,10550,10550,0
|
|
20240103,180400,127980150,10550,10550,10550,10550,0
|
|
20240103,180300,127980150,10550,10550,10550,10550,0
|
|
20240103,180200,127980150,10550,10550,10550,10550,0
|
|
20240103,180100,127980150,10550,10550,10550,10550,0
|
|
20240103,180000,127980150,10550,10550,10550,10550,0
|
|
20240103,175900,127980150,10550,10550,10550,10550,0
|
|
20240103,175800,127980150,10550,10550,10550,10550,0
|
|
20240103,175700,127980150,10550,10550,10550,10550,0
|
|
20240103,175600,127980150,10550,10550,10550,10550,0
|
|
20240103,175500,127980150,10550,10550,10550,10550,0
|
|
20240103,175400,127980150,10550,10550,10550,10550,0
|
|
20240103,175300,127980150,10550,10550,10550,10550,0
|
|
20240103,175200,127980150,10550,10550,10550,10550,0
|
|
20240103,175100,127980150,10550,10550,10550,10550,0
|
|
20240103,175000,127980150,10550,10550,10550,10550,0
|
|
20240103,174900,127980150,10550,10550,10550,10550,0
|
|
20240103,174800,127980150,10550,10550,10550,10550,0
|
|
20240103,174700,127980150,10550,10550,10550,10550,0
|
|
20240103,174600,127980150,10550,10550,10550,10550,0
|
|
20240103,174500,127980150,10550,10550,10550,10550,0
|
|
20240103,174400,127980150,10550,10550,10550,10550,0
|
|
20240103,174300,127980150,10550,10550,10550,10550,0
|
|
20240103,174200,127980150,10550,10550,10550,10550,0
|
|
20240103,174100,127980150,10550,10550,10550,10550,0
|
|
20240103,174000,127980150,10550,10550,10550,10550,0
|
|
20240103,173900,127980150,10550,10550,10550,10550,0
|
|
20240103,173800,127980150,10550,10550,10550,10550,0
|
|
20240103,173700,127980150,10550,10550,10550,10550,130
|
|
20240103,173600,127980150,10550,10550,10550,10550,0
|
|
20240103,173500,127980150,10550,10550,10550,10550,0
|
|
20240103,173400,127980150,10550,10550,10550,10550,0
|
|
20240103,173300,127980150,10550,10550,10550,10550,0
|
|
20240103,173200,127980150,10550,10550,10550,10550,0
|
|
20240103,173100,127980150,10550,10550,10550,10550,0
|
|
20240103,173000,127980150,10550,10550,10550,10550,0
|
|
20240103,172900,127980150,10550,10550,10550,10550,0
|
|
20240103,172800,127980150,10550,10550,10550,10550,0
|
|
20240103,172700,127980150,10550,10550,10550,10550,0
|
|
20240103,172600,127980150,10550,10550,10550,10550,0
|
|
20240103,172500,127980150,10550,10550,10550,10550,0
|
|
20240103,172400,127980150,10550,10550,10550,10550,0
|
|
20240103,172300,127980150,10550,10550,10550,10550,0
|
|
20240103,172200,127980150,10550,10550,10550,10550,0
|
|
20240103,172100,127980150,10550,10550,10550,10550,0
|
|
20240103,172000,127980150,10550,10550,10550,10550,0
|
|
20240103,171900,127980150,10550,10550,10550,10550,0
|
|
20240103,171800,127980150,10550,10550,10550,10550,0
|
|
20240103,171700,127980150,10550,10550,10550,10550,0
|
|
20240103,171600,127980150,10550,10550,10550,10550,0
|
|
20240103,171500,127980150,10550,10550,10550,10550,0
|
|
20240103,171400,127980150,10550,10550,10550,10550,0
|
|
20240103,171300,127980150,10550,10550,10550,10550,0
|
|
20240103,171200,127980150,10550,10550,10550,10550,0
|
|
20240103,171100,127980150,10550,10550,10550,10550,0
|
|
20240103,171000,127980150,10550,10550,10550,10550,0
|
|
20240103,170900,127980150,10550,10550,10550,10550,0
|
|
20240103,170800,127980150,10550,10550,10550,10550,0
|
|
20240103,170700,127980150,10550,10550,10550,10550,130
|
|
20240103,170600,127980150,10550,10550,10550,10550,0
|
|
20240103,170500,127980150,10550,10550,10550,10550,0
|
|
20240103,170400,127980150,10550,10550,10550,10550,0
|
|
20240103,170300,127980150,10550,10550,10550,10550,0
|
|
20240103,170200,127980150,10550,10550,10550,10550,0
|
|
20240103,170100,127980150,10550,10550,10550,10550,0
|
|
20240103,170000,127980150,10550,10550,10550,10550,0
|
|
20240103,165900,127980150,10550,10550,10550,10550,0
|
|
20240103,165800,127980150,10550,10550,10550,10550,0
|
|
20240103,165700,127980150,10550,10550,10550,10550,0
|
|
20240103,165600,127980150,10550,10550,10550,10550,0
|
|
20240103,165500,127980150,10550,10550,10550,10550,0
|
|
20240103,165400,127980150,10550,10550,10550,10550,0
|
|
20240103,165300,127980150,10550,10550,10550,10550,0
|
|
20240103,165200,127980150,10550,10550,10550,10550,0
|
|
20240103,165100,127980150,10550,10550,10550,10550,0
|
|
20240103,165000,127980150,10550,10550,10550,10550,0
|
|
20240103,164900,127980150,10550,10550,10550,10550,0
|
|
20240103,164800,127980150,10550,10550,10550,10550,0
|
|
20240103,164700,127980150,10550,10550,10550,10550,0
|
|
20240103,164600,127980150,10550,10550,10550,10550,0
|
|
20240103,164500,127980150,10550,10550,10550,10550,0
|
|
20240103,164400,127980150,10550,10550,10550,10550,0
|
|
20240103,164300,127980150,10550,10550,10550,10550,0
|
|
20240103,164200,127980150,10550,10550,10550,10550,0
|
|
20240103,164100,127980150,10550,10550,10550,10550,0
|
|
20240103,164000,127980150,10550,10550,10550,10550,0
|
|
20240103,163900,127980150,10550,10550,10550,10550,0
|
|
20240103,163800,127980150,10550,10550,10550,10550,0
|
|
20240103,163700,127980150,10550,10550,10550,10550,130
|
|
20240103,163600,127980150,10550,10550,10550,10550,0
|
|
20240103,163500,127980150,10550,10550,10550,10550,0
|
|
20240103,163400,127980150,10550,10550,10550,10550,0
|
|
20240103,163300,127980150,10550,10550,10550,10550,0
|
|
20240103,163200,127980150,10550,10550,10550,10550,0
|
|
20240103,163100,127980150,10550,10550,10550,10550,0
|
|
20240103,163000,127980150,10550,10550,10550,10550,0
|
|
20240103,162900,127980150,10550,10550,10550,10550,0
|
|
20240103,162800,127980150,10550,10550,10550,10550,0
|
|
20240103,162700,127980150,10550,10550,10550,10550,0
|
|
20240103,162600,127980150,10550,10550,10550,10550,0
|
|
20240103,162500,127980150,10550,10550,10550,10550,0
|
|
20240103,162400,127980150,10550,10550,10550,10550,0
|
|
20240103,162300,127980150,10550,10550,10550,10550,0
|
|
20240103,162200,127980150,10550,10550,10550,10550,0
|
|
20240103,162100,127980150,10550,10550,10550,10550,0
|
|
20240103,162000,127980150,10550,10550,10550,10550,0
|
|
20240103,161900,127980150,10550,10550,10550,10550,0
|
|
20240103,161800,127980150,10550,10550,10550,10550,0
|
|
20240103,161700,127980150,10550,10550,10550,10550,0
|
|
20240103,161600,127980150,10550,10550,10550,10550,0
|
|
20240103,161500,127980150,10550,10550,10550,10550,0
|
|
20240103,161400,127980150,10550,10550,10550,10550,0
|
|
20240103,161300,127980150,10550,10550,10550,10550,0
|
|
20240103,161200,127980150,10550,10550,10550,10550,0
|
|
20240103,161100,127980150,10550,10550,10550,10550,0
|
|
20240103,161000,127980150,10550,10550,10550,10550,0
|
|
20240103,160900,127980150,10550,10550,10550,10550,0
|
|
20240103,160800,127980150,10550,10550,10550,10550,0
|
|
20240103,160700,127980150,10550,10550,10550,10550,130
|
|
20240103,160600,127980150,10550,10550,10550,10550,0
|
|
20240103,160500,127980150,10550,10550,10550,10550,0
|
|
20240103,160400,127980150,10550,10550,10550,10550,0
|
|
20240103,160300,127980150,10550,10550,10550,10550,0
|
|
20240103,160200,127980150,10550,10550,10550,10550,0
|
|
20240103,160100,127980150,10550,10550,10550,10550,0
|
|
20240103,160000,127980150,10550,10550,10550,10550,0
|
|
20240103,155900,127980150,10550,10550,10550,10550,0
|
|
20240103,155800,127980150,10550,10550,10550,10550,0
|
|
20240103,155700,127980150,10550,10550,10550,10550,0
|
|
20240103,155600,127980150,10550,10550,10550,10550,0
|
|
20240103,155500,127980150,10550,10550,10550,10550,0
|
|
20240103,155400,127980150,10550,10550,10550,10550,0
|
|
20240103,155300,127980150,10550,10550,10550,10550,0
|
|
20240103,155200,127980150,10550,10550,10550,10550,0
|
|
20240103,155100,127980150,10550,10550,10550,10550,0
|
|
20240103,155000,127980150,10550,10550,10550,10550,0
|
|
20240103,154900,127980150,10550,10550,10550,10550,0
|
|
20240103,154800,127980150,10550,10550,10550,10550,0
|
|
20240103,154700,127980150,10550,10550,10550,10550,0
|
|
20240103,154600,127980150,10550,10550,10550,10550,0
|
|
20240103,154500,127980150,10550,10550,10550,10550,0
|
|
20240103,154400,127980150,10550,10550,10550,10550,0
|
|
20240103,154300,127980150,10550,10550,10550,10550,0
|
|
20240103,154200,127980150,10550,10550,10550,10550,0
|
|
20240103,154100,127980150,10550,10550,10550,10550,0
|
|
20240103,154000,127980150,10550,10550,10550,10550,0
|
|
20240103,153900,127980150,10550,10550,10550,10550,0
|
|
20240103,153800,127980150,10550,10550,10550,10550,0
|
|
20240103,153700,127980150,10550,10550,10550,10550,130
|
|
20240103,153600,127980150,10550,10550,10550,10550,0
|
|
20240103,153500,127980150,10550,10550,10550,10550,0
|
|
20240103,153400,127980150,10550,10550,10550,10550,0
|
|
20240103,153300,127980150,10550,10550,10550,10550,0
|
|
20240103,153200,127980150,10550,10550,10550,10550,0
|
|
20240103,153100,127980150,10550,10550,10550,10550,0
|
|
20240103,153000,127980150,10550,10550,10550,10550,130
|
|
20240103,152900,126608650,10540,10540,10540,10540,0
|
|
20240103,152800,126608650,10540,10540,10540,10540,0
|
|
20240103,152700,126608650,10540,10540,10540,10540,0
|
|
20240103,152600,126608650,10540,10540,10540,10540,0
|
|
20240103,152500,126608650,10540,10540,10540,10540,0
|
|
20240103,152400,126608650,10540,10540,10540,10540,0
|
|
20240103,152300,126608650,10540,10540,10540,10540,0
|
|
20240103,152200,126608650,10540,10540,10540,10540,0
|
|
20240103,152100,126608650,10540,10540,10540,10540,0
|
|
20240103,152000,126608650,10540,10540,10540,10540,0
|
|
20240103,151900,126608650,10540,10550,10550,10540,512
|
|
20240103,151800,121207720,10560,10590,10590,10560,48
|
|
20240103,151700,120699850,10550,10550,10550,10550,0
|
|
20240103,151600,120699850,10550,10570,10570,10550,669
|
|
20240103,151500,113638130,10580,10580,10580,10580,0
|
|
20240103,151400,113638130,10580,10580,10580,10580,1
|
|
20240103,151300,113627550,10590,10590,10590,10590,0
|
|
20240103,151200,113627550,10590,10590,10590,10590,0
|
|
20240103,151100,113627550,10590,10590,10590,10590,0
|
|
20240103,151000,113627550,10590,10590,10590,10590,0
|
|
20240103,150900,113627550,10590,10590,10590,10590,0
|
|
20240103,150800,113627550,10590,10590,10590,10590,0
|
|
20240103,150700,113627550,10590,10590,10590,10590,0
|
|
20240103,150600,113627550,10590,10590,10590,10590,0
|
|
20240103,150500,113627550,10590,10590,10590,10590,17
|
|
20240103,150400,113447520,10590,10580,10590,10580,343
|
|
20240103,150300,109816150,10570,10570,10570,10570,14
|
|
20240103,150200,109668170,10570,10570,10570,10570,1
|
|
20240103,150100,109657600,10560,10560,10560,10560,0
|
|
20240103,150000,109657600,10560,10560,10560,10560,2
|
|
20240103,145900,109636480,10570,10570,10570,10570,0
|
|
20240103,145800,109636480,10570,10570,10570,10570,10
|
|
20240103,145700,109530780,10560,10560,10560,10560,0
|
|
20240103,145600,109530780,10560,10560,10560,10560,0
|
|
20240103,145500,109530780,10560,10560,10560,10560,0
|
|
20240103,145400,109530780,10560,10560,10560,10560,0
|
|
20240103,145300,109530780,10560,10560,10560,10560,0
|
|
20240103,145200,109530780,10560,10560,10560,10560,0
|
|
20240103,145100,109530780,10560,10560,10560,10560,0
|
|
20240103,145000,109530780,10560,10560,10560,10560,0
|
|
20240103,144900,109530780,10560,10560,10560,10560,0
|
|
20240103,144800,109530780,10560,10560,10560,10560,2
|
|
20240103,144700,109509660,10650,10650,10650,10650,0
|
|
20240103,144600,109509660,10650,10650,10650,10650,0
|
|
20240103,144500,109509660,10650,10650,10650,10650,0
|
|
20240103,144400,109509660,10650,10580,10650,10580,300
|
|
20240103,144300,106317880,10630,10570,10630,10570,240
|
|
20240103,144200,103776820,10560,10560,10560,10560,1
|
|
20240103,144100,103766260,10560,10560,10560,10560,2
|
|
20240103,144000,103745140,10570,10570,10570,10570,14
|
|
20240103,143900,103597160,10560,10560,10560,10560,0
|
|
20240103,143800,103597160,10560,10560,10560,10560,0
|
|
20240103,143700,103597160,10560,10560,10560,10560,0
|
|
20240103,143600,103597160,10560,10560,10560,10560,0
|
|
20240103,143500,103597160,10560,10560,10560,10560,0
|
|
20240103,143400,103597160,10560,10560,10560,10560,0
|
|
20240103,143300,103597160,10560,10560,10560,10560,2
|
|
20240103,143200,103576040,10560,10560,10560,10560,0
|
|
20240103,143100,103576040,10560,10560,10560,10560,0
|
|
20240103,143000,103576040,10560,10560,10560,10560,0
|
|
20240103,142900,103576040,10560,10560,10560,10560,0
|
|
20240103,142800,103576040,10560,10560,10560,10560,0
|
|
20240103,142700,103576040,10560,10560,10560,10560,0
|
|
20240103,142600,103576040,10560,10560,10560,10560,0
|
|
20240103,142500,103576040,10560,10560,10560,10560,0
|
|
20240103,142400,103576040,10560,10560,10560,10560,1
|
|
20240103,142300,103565480,10560,10560,10560,10560,1
|
|
20240103,142200,103554920,10560,10560,10560,10560,0
|
|
20240103,142100,103554920,10560,10560,10560,10560,29
|
|
20240103,142000,103248680,10560,10560,10560,10560,19
|
|
20240103,141900,103048040,10560,10560,10560,10560,1
|
|
20240103,141800,103037480,10560,10560,10560,10560,0
|
|
20240103,141700,103037480,10560,10560,10560,10560,0
|
|
20240103,141600,103037480,10560,10560,10560,10560,68
|
|
20240103,141500,102319400,10550,10550,10550,10550,1
|
|
20240103,141400,102308850,10560,10560,10560,10560,1
|
|
20240103,141300,102298290,10550,10550,10550,10550,60
|
|
20240103,141200,101665290,10560,10560,10560,10560,0
|
|
20240103,141100,101665290,10560,10560,10560,10560,0
|
|
20240103,141000,101665290,10560,10560,10560,10560,0
|
|
20240103,140900,101665290,10560,10560,10560,10560,0
|
|
20240103,140800,101665290,10560,10560,10560,10560,5
|
|
20240103,140700,101612490,10560,10560,10560,10560,0
|
|
20240103,140600,101612490,10560,10560,10560,10560,154
|
|
20240103,140500,99986250,10560,10560,10560,10560,0
|
|
20240103,140400,99986250,10560,10560,10560,10560,0
|
|
20240103,140300,99986250,10560,10560,10560,10560,0
|
|
20240103,140200,99986250,10560,10560,10560,10560,1
|
|
20240103,140100,99975690,10560,10560,10560,10560,0
|
|
20240103,140000,99975690,10560,10560,10560,10560,0
|
|
20240103,135900,99975690,10560,10560,10560,10560,0
|
|
20240103,135800,99975690,10560,10560,10560,10560,0
|
|
20240103,135700,99975690,10560,10560,10560,10560,1
|
|
20240103,135600,99965130,10570,10570,10570,10570,0
|
|
20240103,135500,99965130,10570,10570,10570,10570,0
|
|
20240103,135400,99965130,10570,10570,10570,10570,122
|
|
20240103,135300,98675590,10570,10570,10570,10570,281
|
|
20240103,135200,95705420,10570,10560,10570,10560,714
|
|
20240103,135100,88160580,10560,10560,10560,10560,0
|
|
20240103,135000,88160580,10560,10560,10560,10560,0
|
|
20240103,134900,88160580,10560,10560,10560,10560,0
|
|
20240103,134800,88160580,10560,10560,10560,10560,1
|
|
20240103,134700,88150020,10570,10570,10570,10570,0
|
|
20240103,134600,88150020,10570,10570,10570,10570,0
|
|
20240103,134500,88150020,10570,10570,10570,10570,0
|
|
20240103,134400,88150020,10570,10570,10570,10570,7
|
|
20240103,134300,88076030,10560,10560,10560,10560,0
|
|
20240103,134200,88076030,10560,10560,10560,10560,0
|
|
20240103,134100,88076030,10560,10560,10560,10560,0
|
|
20240103,134000,88076030,10560,10560,10560,10560,1
|
|
20240103,133900,88065470,10580,10580,10580,10580,0
|
|
20240103,133800,88065470,10580,10570,10580,10570,4
|
|
20240103,133700,88023180,10560,10560,10560,10560,0
|
|
20240103,133600,88023180,10560,10560,10560,10560,0
|
|
20240103,133500,88023180,10560,10560,10560,10560,0
|
|
20240103,133400,88023180,10560,10560,10560,10560,5
|
|
20240103,133300,87970380,10550,10550,10550,10550,0
|
|
20240103,133200,87970380,10550,10550,10550,10550,0
|
|
20240103,133100,87970380,10550,10550,10550,10550,0
|
|
20240103,133000,87970380,10550,10550,10550,10550,1
|
|
20240103,132900,87959830,10550,10550,10550,10550,0
|
|
20240103,132800,87959830,10550,10550,10550,10550,0
|
|
20240103,132700,87959830,10550,10550,10550,10550,0
|
|
20240103,132600,87959830,10550,10550,10550,10550,0
|
|
20240103,132500,87959830,10550,10550,10550,10550,1
|
|
20240103,132400,87949280,10550,10550,10550,10550,0
|
|
20240103,132300,87949280,10550,10550,10550,10550,0
|
|
20240103,132200,87949280,10550,10550,10550,10550,1
|
|
20240103,132100,87938730,10580,10580,10580,10580,0
|
|
20240103,132000,87938730,10580,10580,10580,10580,0
|
|
20240103,131900,87938730,10580,10580,10580,10580,0
|
|
20240103,131800,87938730,10580,10580,10580,10580,0
|
|
20240103,131700,87938730,10580,10580,10580,10580,0
|
|
20240103,131600,87938730,10580,10580,10580,10580,0
|
|
20240103,131500,87938730,10580,10580,10580,10580,0
|
|
20240103,131400,87938730,10580,10580,10580,10580,0
|
|
20240103,131300,87938730,10580,10580,10580,10580,0
|
|
20240103,131200,87938730,10580,10580,10580,10580,0
|
|
20240103,131100,87938730,10580,10580,10580,10580,0
|
|
20240103,131000,87938730,10580,10580,10580,10580,0
|
|
20240103,130900,87938730,10580,10580,10580,10580,0
|
|
20240103,130800,87938730,10580,10580,10580,10580,0
|
|
20240103,130700,87938730,10580,10580,10580,10580,0
|
|
20240103,130600,87938730,10580,10560,10580,10550,11
|
|
20240103,130500,87822560,10550,10560,10560,10550,16
|
|
20240103,130400,87653630,10550,10550,10550,10550,0
|
|
20240103,130300,87653630,10550,10550,10550,10550,1
|
|
20240103,130200,87643080,10550,10550,10550,10550,26
|
|
20240103,130100,87368780,10540,10550,10550,10540,5
|
|
20240103,130000,87316040,10540,10540,10540,10540,1
|
|
20240103,125900,87305500,10580,10580,10580,10580,0
|
|
20240103,125800,87305500,10580,10580,10580,10580,0
|
|
20240103,125700,87305500,10580,10580,10580,10580,0
|
|
20240103,125600,87305500,10580,10580,10580,10580,0
|
|
20240103,125500,87305500,10580,10580,10580,10580,0
|
|
20240103,125400,87305500,10580,10580,10580,10580,0
|
|
20240103,125300,87305500,10580,10550,10580,10550,5
|
|
20240103,125200,87252720,10550,10550,10550,10550,0
|
|
20240103,125100,87252720,10550,10550,10550,10550,0
|
|
20240103,125000,87252720,10550,10550,10550,10550,0
|
|
20240103,124900,87252720,10550,10550,10550,10550,0
|
|
20240103,124800,87252720,10550,10550,10550,10550,0
|
|
20240103,124700,87252720,10550,10550,10550,10550,0
|
|
20240103,124600,87252720,10550,10540,10550,10540,61
|
|
20240103,124500,86609180,10540,10540,10540,10540,0
|
|
20240103,124400,86609180,10540,10540,10540,10540,0
|
|
20240103,124300,86609180,10540,10540,10540,10540,0
|
|
20240103,124200,86609180,10540,10540,10540,10540,2
|
|
20240103,124100,86588100,10540,10540,10540,10540,0
|
|
20240103,124000,86588100,10540,10540,10540,10540,0
|
|
20240103,123900,86588100,10540,10540,10540,10540,0
|
|
20240103,123800,86588100,10540,10540,10540,10540,0
|
|
20240103,123700,86588100,10540,10540,10540,10540,1
|
|
20240103,123600,86577560,10550,10550,10550,10550,0
|
|
20240103,123500,86577560,10550,10550,10550,10550,0
|
|
20240103,123400,86577560,10550,10550,10550,10550,0
|
|
20240103,123300,86577560,10550,10550,10550,10550,0
|
|
20240103,123200,86577560,10550,10550,10550,10550,0
|
|
20240103,123100,86577560,10550,10550,10550,10550,0
|
|
20240103,123000,86577560,10550,10550,10550,10550,1
|
|
20240103,122900,86567010,10550,10550,10550,10550,176
|
|
20240103,122800,84710210,10550,10550,10550,10550,1
|
|
20240103,122700,84699660,10550,10560,10600,10550,21
|
|
20240103,122600,84477380,10550,10550,10550,10550,0
|
|
20240103,122500,84477380,10550,10560,10560,10550,213
|
|
20240103,122400,82229940,10560,10560,10560,10560,0
|
|
20240103,122300,82229940,10560,10560,10560,10560,47
|
|
20240103,122200,81733620,10560,10560,10560,10560,0
|
|
20240103,122100,81733620,10560,10560,10560,10560,0
|
|
20240103,122000,81733620,10560,10560,10560,10560,1
|
|
20240103,121900,81723060,10550,10560,10560,10550,393
|
|
20240103,121800,77576230,10590,10590,10590,10590,0
|
|
20240103,121700,77576230,10590,10590,10590,10590,0
|
|
20240103,121600,77576230,10590,10590,10590,10590,0
|
|
20240103,121500,77576230,10590,10570,10590,10560,13
|
|
20240103,121400,77438900,10590,10590,10590,10590,0
|
|
20240103,121300,77438900,10590,10590,10590,10590,0
|
|
20240103,121200,77438900,10590,10590,10590,10590,0
|
|
20240103,121100,77438900,10590,10570,10590,10570,5
|
|
20240103,121000,77386010,10570,10550,10570,10550,224
|
|
20240103,120900,75022790,10550,10550,10550,10550,0
|
|
20240103,120800,75022790,10550,10570,10570,10550,200
|
|
20240103,120700,72910060,10570,10570,10570,10570,0
|
|
20240103,120600,72910060,10570,10570,10570,10570,0
|
|
20240103,120500,72910060,10570,10570,10570,10570,0
|
|
20240103,120400,72910060,10570,10570,10570,10570,0
|
|
20240103,120300,72910060,10570,10570,10570,10570,0
|
|
20240103,120200,72910060,10570,10570,10570,10570,0
|
|
20240103,120100,72910060,10570,10570,10570,10570,1
|
|
20240103,120000,72899490,10580,10580,10580,10580,46
|
|
20240103,115900,72412810,10580,10580,10580,10580,3
|
|
20240103,115800,72381070,10570,10570,10570,10570,4
|
|
20240103,115700,72338790,10570,10570,10570,10570,0
|
|
20240103,115600,72338790,10570,10570,10570,10570,0
|
|
20240103,115500,72338790,10570,10570,10570,10570,1
|
|
20240103,115400,72328220,10590,10590,10590,10590,0
|
|
20240103,115300,72328220,10590,10590,10590,10590,0
|
|
20240103,115200,72328220,10590,10590,10590,10590,0
|
|
20240103,115100,72328220,10590,10590,10590,10590,0
|
|
20240103,115000,72328220,10590,10590,10590,10590,0
|
|
20240103,114900,72328220,10590,10590,10590,10590,70
|
|
20240103,114800,71586920,10570,10570,10570,10570,0
|
|
20240103,114700,71586920,10570,10570,10570,10570,1
|
|
20240103,114600,71576350,10570,10570,10570,10570,264
|
|
20240103,114500,68785870,10580,10580,10580,10580,3
|
|
20240103,114400,68754130,10580,10580,10580,10580,0
|
|
20240103,114300,68754130,10580,10580,10580,10570,109
|
|
20240103,114200,67600920,10580,10580,10580,10580,0
|
|
20240103,114100,67600920,10580,10580,10580,10580,27
|
|
20240103,114000,67315260,10570,10570,10570,10570,1
|
|
20240103,113900,67304690,10580,10580,10580,10580,104
|
|
20240103,113800,66204370,10570,10570,10570,10570,0
|
|
20240103,113700,66204370,10570,10570,10570,10570,3
|
|
20240103,113600,66172660,10560,10560,10560,10560,0
|
|
20240103,113500,66172660,10560,10560,10560,10560,0
|
|
20240103,113400,66172660,10560,10560,10560,10560,0
|
|
20240103,113300,66172660,10560,10560,10560,10560,0
|
|
20240103,113200,66172660,10560,10560,10560,10560,0
|
|
20240103,113100,66172660,10560,10560,10560,10560,2
|
|
20240103,113000,66151540,10570,10570,10570,10570,0
|
|
20240103,112900,66151540,10570,10570,10570,10570,1
|
|
20240103,112800,66140970,10570,10570,10570,10570,1
|
|
20240103,112700,66130400,10560,10560,10560,10560,0
|
|
20240103,112600,66130400,10560,10560,10560,10560,0
|
|
20240103,112500,66130400,10560,10560,10560,10560,0
|
|
20240103,112400,66130400,10560,10560,10560,10560,0
|
|
20240103,112300,66130400,10560,10560,10560,10560,7
|
|
20240103,112200,66056480,10550,10550,10550,10550,0
|
|
20240103,112100,66056480,10550,10550,10550,10550,0
|
|
20240103,112000,66056480,10550,10550,10550,10550,2
|
|
20240103,111900,66035380,10550,10550,10550,10550,0
|
|
20240103,111800,66035380,10550,10550,10550,10550,1
|
|
20240103,111700,66024830,10550,10550,10550,10550,0
|
|
20240103,111600,66024830,10550,10550,10550,10550,3
|
|
20240103,111500,65993180,10530,10530,10530,10530,0
|
|
20240103,111400,65993180,10530,10530,10530,10530,0
|
|
20240103,111300,65993180,10530,10530,10530,10530,0
|
|
20240103,111200,65993180,10530,10530,10530,10530,0
|
|
20240103,111100,65993180,10530,10530,10530,10530,0
|
|
20240103,111000,65993180,10530,10530,10530,10530,0
|
|
20240103,110900,65993180,10530,10530,10530,10530,0
|
|
20240103,110800,65993180,10530,10530,10530,10530,0
|
|
20240103,110700,65993180,10530,10530,10530,10530,0
|
|
20240103,110600,65993180,10530,10530,10530,10530,0
|
|
20240103,110500,65993180,10530,10530,10530,10530,0
|
|
20240103,110400,65993180,10530,10530,10530,10530,0
|
|
20240103,110300,65993180,10530,10530,10530,10530,0
|
|
20240103,110200,65993180,10530,10530,10530,10530,0
|
|
20240103,110100,65993180,10530,10530,10530,10530,1
|
|
20240103,110000,65982650,10520,10520,10520,10520,2
|
|
20240103,105900,65961610,10520,10520,10520,10520,0
|
|
20240103,105800,65961610,10520,10520,10520,10520,0
|
|
20240103,105700,65961610,10520,10530,10530,10520,4
|
|
20240103,105600,65919500,10520,10520,10520,10520,0
|
|
20240103,105500,65919500,10520,10520,10520,10520,2
|
|
20240103,105400,65898460,10520,10520,10520,10520,0
|
|
20240103,105300,65898460,10520,10520,10520,10520,0
|
|
20240103,105200,65898460,10520,10520,10520,10520,0
|
|
20240103,105100,65898460,10520,10520,10520,10520,0
|
|
20240103,105000,65898460,10520,10520,10520,10520,0
|
|
20240103,104900,65898460,10520,10520,10520,10520,1
|
|
20240103,104800,65887940,10520,10520,10520,10520,0
|
|
20240103,104700,65887940,10520,10520,10520,10520,0
|
|
20240103,104600,65887940,10520,10520,10520,10520,0
|
|
20240103,104500,65887940,10520,10520,10520,10520,0
|
|
20240103,104400,65887940,10520,10520,10520,10520,0
|
|
20240103,104300,65887940,10520,10520,10520,10520,0
|
|
20240103,104200,65887940,10520,10520,10520,10520,0
|
|
20240103,104100,65887940,10520,10520,10520,10520,0
|
|
20240103,104000,65887940,10520,10520,10520,10520,1
|
|
20240103,103900,65877420,10520,10520,10520,10520,2
|
|
20240103,103800,65856380,10520,10520,10520,10520,0
|
|
20240103,103700,65856380,10520,10520,10520,10520,0
|
|
20240103,103600,65856380,10520,10520,10520,10520,0
|
|
20240103,103500,65856380,10520,10520,10520,10520,0
|
|
20240103,103400,65856380,10520,10520,10520,10520,0
|
|
20240103,103300,65856380,10520,10520,10520,10520,0
|
|
20240103,103200,65856380,10520,10520,10520,10520,0
|
|
20240103,103100,65856380,10520,10520,10520,10520,672
|
|
20240103,103000,58786940,10530,10530,10530,10530,46
|
|
20240103,102900,58302560,10520,10520,10520,10520,0
|
|
20240103,102800,58302560,10520,10520,10520,10520,0
|
|
20240103,102700,58302560,10520,10520,10520,10520,0
|
|
20240103,102600,58302560,10520,10520,10520,10520,0
|
|
20240103,102500,58302560,10520,10520,10520,10520,0
|
|
20240103,102400,58302560,10520,10520,10520,10520,0
|
|
20240103,102300,58302560,10520,10520,10520,10520,45
|
|
20240103,102200,57829160,10530,10530,10530,10530,0
|
|
20240103,102100,57829160,10530,10530,10530,10530,403
|
|
20240103,102000,53585570,10520,10530,10530,10520,491
|
|
20240103,101900,48418360,10530,10530,10530,10530,0
|
|
20240103,101800,48418360,10530,10530,10530,10530,272
|
|
20240103,101700,45554200,10530,10530,10530,10530,0
|
|
20240103,101600,45554200,10530,10530,10530,10530,0
|
|
20240103,101500,45554200,10530,10530,10530,10530,321
|
|
20240103,101400,42174070,10530,10530,10530,10530,1
|
|
20240103,101300,42163540,10540,10540,10540,10540,21
|
|
20240103,101200,41942200,10540,10540,10540,10540,4
|
|
20240103,101100,41900040,10540,10540,10540,10540,10
|
|
20240103,101000,41794640,10530,10530,10530,10530,1
|
|
20240103,100900,41784110,10530,10530,10530,10530,0
|
|
20240103,100800,41784110,10530,10530,10530,10530,0
|
|
20240103,100700,41784110,10530,10530,10530,10530,0
|
|
20240103,100600,41784110,10530,10530,10530,10530,145
|
|
20240103,100500,40257260,10530,10540,10540,10530,179
|
|
20240103,100400,38370610,10540,10540,10540,10540,690
|
|
20240103,100300,31098010,10530,10530,10530,10530,0
|
|
20240103,100200,31098010,10530,10530,10530,10530,0
|
|
20240103,100100,31098010,10530,10530,10530,10530,0
|
|
20240103,100000,31098010,10530,10530,10530,10530,0
|
|
20240103,095900,31098010,10530,10530,10530,10530,1
|
|
20240103,095800,31087480,10530,10530,10530,10530,0
|
|
20240103,095700,31087480,10530,10530,10530,10530,0
|
|
20240103,095600,31087480,10530,10530,10530,10530,0
|
|
20240103,095500,31087480,10530,10550,10550,10530,892
|
|
20240103,095400,21686880,10530,10530,10530,10530,0
|
|
20240103,095300,21686880,10530,10530,10530,10530,0
|
|
20240103,095200,21686880,10530,10530,10530,10530,0
|
|
20240103,095100,21686880,10530,10530,10530,10530,0
|
|
20240103,095000,21686880,10530,10530,10530,10530,0
|
|
20240103,094900,21686880,10530,10530,10530,10530,0
|
|
20240103,094800,21686880,10530,10530,10530,10530,0
|
|
20240103,094700,21686880,10530,10530,10530,10530,112
|
|
20240103,094600,20507520,10530,10530,10530,10530,0
|
|
20240103,094500,20507520,10530,10530,10530,10530,0
|
|
20240103,094400,20507520,10530,10530,10530,10530,5
|
|
20240103,094300,20454870,10530,10550,10550,10530,129
|
|
20240103,094200,19094750,10550,10550,10550,10550,15
|
|
20240103,094100,18936500,10570,10570,10570,10570,0
|
|
20240103,094000,18936500,10570,10570,10570,10570,0
|
|
20240103,093900,18936500,10570,10570,10570,10570,0
|
|
20240103,093800,18936500,10570,10570,10570,10570,0
|
|
20240103,093700,18936500,10570,10570,10570,10570,0
|
|
20240103,093600,18936500,10570,10570,10570,10570,1143
|
|
20240103,093500,6854990,10570,10570,10570,10570,0
|
|
20240103,093400,6854990,10570,10570,10570,10570,0
|
|
20240103,093300,6854990,10570,10570,10570,10570,0
|
|
20240103,093200,6854990,10570,10570,10570,10570,0
|
|
20240103,093100,6854990,10570,10570,10570,10570,0
|
|
20240103,093000,6854990,10570,10570,10570,10570,0
|
|
20240103,092900,6854990,10570,10570,10570,10570,29
|
|
20240103,092800,6548460,10570,10570,10570,10570,0
|
|
20240103,092700,6548460,10570,10570,10570,10570,0
|
|
20240103,092600,6548460,10570,10570,10570,10570,0
|
|
20240103,092500,6548460,10570,10570,10570,10570,1
|
|
20240103,092400,6537890,10540,10540,10540,10540,0
|
|
20240103,092300,6537890,10540,10540,10540,10540,0
|
|
20240103,092200,6537890,10540,10540,10540,10540,0
|
|
20240103,092100,6537890,10540,10540,10540,10540,0
|
|
20240103,092000,6537890,10540,10540,10540,10540,1
|
|
20240103,091900,6527350,10530,10530,10530,10530,2
|
|
20240103,091800,6506290,10530,10530,10530,10530,0
|
|
20240103,091700,6506290,10530,10530,10530,10530,119
|
|
20240103,091600,5253220,10530,10530,10530,10530,0
|
|
20240103,091500,5253220,10530,10530,10530,10530,0
|
|
20240103,091400,5253220,10530,10530,10530,10530,0
|
|
20240103,091300,5253220,10530,10530,10530,10530,0
|
|
20240103,091200,5253220,10530,10530,10530,10530,0
|
|
20240103,091100,5253220,10530,10530,10530,10530,0
|
|
20240103,091000,5253220,10530,10530,10530,10530,11
|
|
20240103,090900,5137390,10540,10540,10540,10540,0
|
|
20240103,090800,5137390,10540,10540,10540,10540,1
|
|
20240103,090700,5126850,10570,10570,10570,10570,1
|
|
20240103,090600,5116280,10570,10570,10570,10570,0
|
|
20240103,090500,5116280,10570,10570,10570,10570,0
|
|
20240103,090400,5116280,10570,10570,10570,10570,5
|
|
20240103,090300,5063430,10580,10580,10580,10580,9
|
|
20240103,090200,4968210,10550,10580,10580,10550,67
|
|
20240103,090100,4261210,10580,10580,10580,10580,3
|
|
20240103,090000,4229470,10580,10690,10690,10580,396
|