580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183700,88465650,10490,10490,10490,10490,155
|
|
20240105,183600,88465650,10490,10490,10490,10490,0
|
|
20240105,183500,88465650,10490,10490,10490,10490,0
|
|
20240105,183400,88465650,10490,10490,10490,10490,0
|
|
20240105,183300,88465650,10490,10490,10490,10490,0
|
|
20240105,183200,88465650,10490,10490,10490,10490,0
|
|
20240105,183100,88465650,10490,10490,10490,10490,0
|
|
20240105,183000,88465650,10490,10490,10490,10490,0
|
|
20240105,182900,88465650,10490,10490,10490,10490,0
|
|
20240105,182800,88465650,10490,10490,10490,10490,0
|
|
20240105,182700,88465650,10490,10490,10490,10490,0
|
|
20240105,182600,88465650,10490,10490,10490,10490,0
|
|
20240105,182500,88465650,10490,10490,10490,10490,0
|
|
20240105,182400,88465650,10490,10490,10490,10490,0
|
|
20240105,182300,88465650,10490,10490,10490,10490,0
|
|
20240105,182200,88465650,10490,10490,10490,10490,0
|
|
20240105,182100,88465650,10490,10490,10490,10490,0
|
|
20240105,182000,88465650,10490,10490,10490,10490,0
|
|
20240105,181900,88465650,10490,10490,10490,10490,0
|
|
20240105,181800,88465650,10490,10490,10490,10490,0
|
|
20240105,181700,88465650,10490,10490,10490,10490,0
|
|
20240105,181600,88465650,10490,10490,10490,10490,0
|
|
20240105,181500,88465650,10490,10490,10490,10490,0
|
|
20240105,181400,88465650,10490,10490,10490,10490,0
|
|
20240105,181300,88465650,10490,10490,10490,10490,0
|
|
20240105,181200,88465650,10490,10490,10490,10490,0
|
|
20240105,181100,88465650,10490,10490,10490,10490,0
|
|
20240105,181000,88465650,10490,10490,10490,10490,0
|
|
20240105,180900,88465650,10490,10490,10490,10490,0
|
|
20240105,180800,88465650,10490,10490,10490,10490,0
|
|
20240105,180700,88465650,10490,10490,10490,10490,155
|
|
20240105,180600,88465650,10490,10490,10490,10490,0
|
|
20240105,180500,88465650,10490,10490,10490,10490,0
|
|
20240105,180400,88465650,10490,10490,10490,10490,0
|
|
20240105,180300,88465650,10490,10490,10490,10490,0
|
|
20240105,180200,88465650,10490,10490,10490,10490,0
|
|
20240105,180100,88465650,10490,10490,10490,10490,0
|
|
20240105,180000,88465650,10490,10490,10490,10490,0
|
|
20240105,175900,88465650,10490,10490,10490,10490,0
|
|
20240105,175800,88465650,10490,10490,10490,10490,0
|
|
20240105,175700,88465650,10490,10490,10490,10490,0
|
|
20240105,175600,88465650,10490,10490,10490,10490,0
|
|
20240105,175500,88465650,10490,10490,10490,10490,0
|
|
20240105,175400,88465650,10490,10490,10490,10490,0
|
|
20240105,175300,88465650,10490,10490,10490,10490,0
|
|
20240105,175200,88465650,10490,10490,10490,10490,0
|
|
20240105,175100,88465650,10490,10490,10490,10490,0
|
|
20240105,175000,88465650,10490,10490,10490,10490,0
|
|
20240105,174900,88465650,10490,10490,10490,10490,0
|
|
20240105,174800,88465650,10490,10490,10490,10490,0
|
|
20240105,174700,88465650,10490,10490,10490,10490,0
|
|
20240105,174600,88465650,10490,10490,10490,10490,0
|
|
20240105,174500,88465650,10490,10490,10490,10490,0
|
|
20240105,174400,88465650,10490,10490,10490,10490,0
|
|
20240105,174300,88465650,10490,10490,10490,10490,0
|
|
20240105,174200,88465650,10490,10490,10490,10490,0
|
|
20240105,174100,88465650,10490,10490,10490,10490,0
|
|
20240105,174000,88465650,10490,10490,10490,10490,0
|
|
20240105,173900,88465650,10490,10490,10490,10490,0
|
|
20240105,173800,88465650,10490,10490,10490,10490,0
|
|
20240105,173700,88465650,10490,10490,10490,10490,155
|
|
20240105,173600,88465650,10490,10490,10490,10490,0
|
|
20240105,173500,88465650,10490,10490,10490,10490,0
|
|
20240105,173400,88465650,10490,10490,10490,10490,0
|
|
20240105,173300,88465650,10490,10490,10490,10490,0
|
|
20240105,173200,88465650,10490,10490,10490,10490,0
|
|
20240105,173100,88465650,10490,10490,10490,10490,0
|
|
20240105,173000,88465650,10490,10490,10490,10490,0
|
|
20240105,172900,88465650,10490,10490,10490,10490,0
|
|
20240105,172800,88465650,10490,10490,10490,10490,0
|
|
20240105,172700,88465650,10490,10490,10490,10490,0
|
|
20240105,172600,88465650,10490,10490,10490,10490,0
|
|
20240105,172500,88465650,10490,10490,10490,10490,0
|
|
20240105,172400,88465650,10490,10490,10490,10490,0
|
|
20240105,172300,88465650,10490,10490,10490,10490,0
|
|
20240105,172200,88465650,10490,10490,10490,10490,0
|
|
20240105,172100,88465650,10490,10490,10490,10490,0
|
|
20240105,172000,88465650,10490,10490,10490,10490,0
|
|
20240105,171900,88465650,10490,10490,10490,10490,0
|
|
20240105,171800,88465650,10490,10490,10490,10490,0
|
|
20240105,171700,88465650,10490,10490,10490,10490,0
|
|
20240105,171600,88465650,10490,10490,10490,10490,0
|
|
20240105,171500,88465650,10490,10490,10490,10490,0
|
|
20240105,171400,88465650,10490,10490,10490,10490,0
|
|
20240105,171300,88465650,10490,10490,10490,10490,0
|
|
20240105,171200,88465650,10490,10490,10490,10490,0
|
|
20240105,171100,88465650,10490,10490,10490,10490,0
|
|
20240105,171000,88465650,10490,10490,10490,10490,0
|
|
20240105,170900,88465650,10490,10490,10490,10490,0
|
|
20240105,170800,88465650,10490,10490,10490,10490,0
|
|
20240105,170700,88465650,10490,10490,10490,10490,155
|
|
20240105,170600,88465650,10490,10490,10490,10490,0
|
|
20240105,170500,88465650,10490,10490,10490,10490,0
|
|
20240105,170400,88465650,10490,10490,10490,10490,0
|
|
20240105,170300,88465650,10490,10490,10490,10490,0
|
|
20240105,170200,88465650,10490,10490,10490,10490,0
|
|
20240105,170100,88465650,10490,10490,10490,10490,0
|
|
20240105,170000,88465650,10490,10490,10490,10490,0
|
|
20240105,165900,88465650,10490,10490,10490,10490,0
|
|
20240105,165800,88465650,10490,10490,10490,10490,0
|
|
20240105,165700,88465650,10490,10490,10490,10490,0
|
|
20240105,165600,88465650,10490,10490,10490,10490,0
|
|
20240105,165500,88465650,10490,10490,10490,10490,0
|
|
20240105,165400,88465650,10490,10490,10490,10490,0
|
|
20240105,165300,88465650,10490,10490,10490,10490,0
|
|
20240105,165200,88465650,10490,10490,10490,10490,0
|
|
20240105,165100,88465650,10490,10490,10490,10490,0
|
|
20240105,165000,88465650,10490,10490,10490,10490,0
|
|
20240105,164900,88465650,10490,10490,10490,10490,0
|
|
20240105,164800,88465650,10490,10490,10490,10490,0
|
|
20240105,164700,88465650,10490,10490,10490,10490,0
|
|
20240105,164600,88465650,10490,10490,10490,10490,0
|
|
20240105,164500,88465650,10490,10490,10490,10490,0
|
|
20240105,164400,88465650,10490,10490,10490,10490,0
|
|
20240105,164300,88465650,10490,10490,10490,10490,0
|
|
20240105,164200,88465650,10490,10490,10490,10490,0
|
|
20240105,164100,88465650,10490,10490,10490,10490,0
|
|
20240105,164000,88465650,10490,10490,10490,10490,0
|
|
20240105,163900,88465650,10490,10490,10490,10490,0
|
|
20240105,163800,88465650,10490,10490,10490,10490,0
|
|
20240105,163700,88465650,10490,10490,10490,10490,155
|
|
20240105,163600,88465650,10490,10490,10490,10490,0
|
|
20240105,163500,88465650,10490,10490,10490,10490,0
|
|
20240105,163400,88465650,10490,10490,10490,10490,0
|
|
20240105,163300,88465650,10490,10490,10490,10490,0
|
|
20240105,163200,88465650,10490,10490,10490,10490,0
|
|
20240105,163100,88465650,10490,10490,10490,10490,0
|
|
20240105,163000,88465650,10490,10490,10490,10490,0
|
|
20240105,162900,88465650,10490,10490,10490,10490,0
|
|
20240105,162800,88465650,10490,10490,10490,10490,0
|
|
20240105,162700,88465650,10490,10490,10490,10490,0
|
|
20240105,162600,88465650,10490,10490,10490,10490,0
|
|
20240105,162500,88465650,10490,10490,10490,10490,0
|
|
20240105,162400,88465650,10490,10490,10490,10490,0
|
|
20240105,162300,88465650,10490,10490,10490,10490,0
|
|
20240105,162200,88465650,10490,10490,10490,10490,0
|
|
20240105,162100,88465650,10490,10490,10490,10490,0
|
|
20240105,162000,88465650,10490,10490,10490,10490,0
|
|
20240105,161900,88465650,10490,10490,10490,10490,0
|
|
20240105,161800,88465650,10490,10490,10490,10490,0
|
|
20240105,161700,88465650,10490,10490,10490,10490,0
|
|
20240105,161600,88465650,10490,10490,10490,10490,0
|
|
20240105,161500,88465650,10490,10490,10490,10490,0
|
|
20240105,161400,88465650,10490,10490,10490,10490,0
|
|
20240105,161300,88465650,10490,10490,10490,10490,0
|
|
20240105,161200,88465650,10490,10490,10490,10490,0
|
|
20240105,161100,88465650,10490,10490,10490,10490,0
|
|
20240105,161000,88465650,10490,10490,10490,10490,0
|
|
20240105,160900,88465650,10490,10490,10490,10490,0
|
|
20240105,160800,88465650,10490,10490,10490,10490,0
|
|
20240105,160700,88465650,10490,10490,10490,10490,155
|
|
20240105,160600,88465650,10490,10490,10490,10490,0
|
|
20240105,160500,88465650,10490,10490,10490,10490,0
|
|
20240105,160400,88465650,10490,10490,10490,10490,0
|
|
20240105,160300,88465650,10490,10490,10490,10490,0
|
|
20240105,160200,88465650,10490,10490,10490,10490,0
|
|
20240105,160100,88465650,10490,10490,10490,10490,0
|
|
20240105,160000,88465650,10490,10490,10490,10490,0
|
|
20240105,155900,88465650,10490,10490,10490,10490,0
|
|
20240105,155800,88465650,10490,10490,10490,10490,0
|
|
20240105,155700,88465650,10490,10490,10490,10490,0
|
|
20240105,155600,88465650,10490,10490,10490,10490,0
|
|
20240105,155500,88465650,10490,10490,10490,10490,0
|
|
20240105,155400,88465650,10490,10490,10490,10490,0
|
|
20240105,155300,88465650,10490,10490,10490,10490,0
|
|
20240105,155200,88465650,10490,10490,10490,10490,0
|
|
20240105,155100,88465650,10490,10490,10490,10490,0
|
|
20240105,155000,88465650,10490,10490,10490,10490,0
|
|
20240105,154900,88465650,10490,10490,10490,10490,0
|
|
20240105,154800,88465650,10490,10490,10490,10490,0
|
|
20240105,154700,88465650,10490,10490,10490,10490,0
|
|
20240105,154600,88465650,10490,10490,10490,10490,0
|
|
20240105,154500,88465650,10490,10490,10490,10490,0
|
|
20240105,154400,88465650,10490,10490,10490,10490,0
|
|
20240105,154300,88465650,10490,10490,10490,10490,0
|
|
20240105,154200,88465650,10490,10490,10490,10490,0
|
|
20240105,154100,88465650,10490,10490,10490,10490,0
|
|
20240105,154000,88465650,10490,10490,10490,10490,0
|
|
20240105,153900,88465650,10490,10490,10490,10490,0
|
|
20240105,153800,88465650,10490,10490,10490,10490,0
|
|
20240105,153700,88465650,10490,10490,10490,10490,155
|
|
20240105,153600,88465650,10490,10490,10490,10490,0
|
|
20240105,153500,88465650,10490,10490,10490,10490,0
|
|
20240105,153400,88465650,10490,10490,10490,10490,0
|
|
20240105,153300,88465650,10490,10490,10490,10490,0
|
|
20240105,153200,88465650,10490,10490,10490,10490,0
|
|
20240105,153100,88465650,10490,10490,10490,10490,0
|
|
20240105,153000,88465650,10490,10490,10490,10490,155
|
|
20240105,152900,86839700,10520,10520,10520,10520,0
|
|
20240105,152800,86839700,10520,10520,10520,10520,0
|
|
20240105,152700,86839700,10520,10520,10520,10520,0
|
|
20240105,152600,86839700,10520,10520,10520,10520,0
|
|
20240105,152500,86839700,10520,10520,10520,10520,0
|
|
20240105,152400,86839700,10520,10520,10520,10520,0
|
|
20240105,152300,86839700,10520,10520,10520,10520,0
|
|
20240105,152200,86839700,10520,10520,10520,10520,0
|
|
20240105,152100,86839700,10520,10520,10520,10520,0
|
|
20240105,152000,86839700,10520,10520,10520,10520,0
|
|
20240105,151900,86839700,10520,10510,10520,10510,3
|
|
20240105,151800,86808160,10490,10490,10490,10490,0
|
|
20240105,151700,86808160,10490,10490,10490,10490,0
|
|
20240105,151600,86808160,10490,10490,10490,10490,6
|
|
20240105,151500,86745220,10500,10500,10500,10500,1
|
|
20240105,151400,86734720,10490,10490,10490,10490,1
|
|
20240105,151300,86724230,10490,10490,10490,10490,0
|
|
20240105,151200,86724230,10490,10490,10490,10490,0
|
|
20240105,151100,86724230,10490,10490,10490,10490,0
|
|
20240105,151000,86724230,10490,10490,10490,10490,0
|
|
20240105,150900,86724230,10490,10490,10490,10490,0
|
|
20240105,150800,86724230,10490,10490,10490,10490,0
|
|
20240105,150700,86724230,10490,10490,10490,10490,0
|
|
20240105,150600,86724230,10490,10490,10490,10490,1
|
|
20240105,150500,86713740,10560,10560,10560,10560,0
|
|
20240105,150400,86713740,10560,10560,10560,10560,0
|
|
20240105,150300,86713740,10560,10560,10560,10560,0
|
|
20240105,150200,86713740,10560,10560,10560,10560,0
|
|
20240105,150100,86713740,10560,10520,10560,10520,200
|
|
20240105,150000,84608940,10500,10500,10500,10500,35
|
|
20240105,145900,84241440,10500,10500,10500,10500,0
|
|
20240105,145800,84241440,10500,10500,10500,10500,15
|
|
20240105,145700,84083940,10490,10490,10490,10490,0
|
|
20240105,145600,84083940,10490,10490,10490,10490,0
|
|
20240105,145500,84083940,10490,10490,10490,10490,0
|
|
20240105,145400,84083940,10490,10490,10490,10490,0
|
|
20240105,145300,84083940,10490,10490,10490,10490,0
|
|
20240105,145200,84083940,10490,10490,10490,10490,0
|
|
20240105,145100,84083940,10490,10490,10490,10490,0
|
|
20240105,145000,84083940,10490,10500,10500,10490,16
|
|
20240105,144900,83915950,10500,10500,10500,10500,0
|
|
20240105,144800,83915950,10500,10500,10500,10500,0
|
|
20240105,144700,83915950,10500,10500,10500,10500,2
|
|
20240105,144600,83894950,10490,10490,10490,10490,0
|
|
20240105,144500,83894950,10490,10490,10490,10490,0
|
|
20240105,144400,83894950,10490,10500,10500,10490,165
|
|
20240105,144300,82163110,10500,10500,10500,10500,1
|
|
20240105,144200,82152610,10500,10500,10500,10500,0
|
|
20240105,144100,82152610,10500,10500,10500,10500,0
|
|
20240105,144000,82152610,10500,10500,10500,10500,0
|
|
20240105,143900,82152610,10500,10500,10500,10500,0
|
|
20240105,143800,82152610,10500,10500,10500,10500,0
|
|
20240105,143700,82152610,10500,10500,10500,10500,0
|
|
20240105,143600,82152610,10500,10500,10500,10500,0
|
|
20240105,143500,82152610,10500,10490,10500,10490,101
|
|
20240105,143400,81092120,10500,10500,10500,10500,0
|
|
20240105,143300,81092120,10500,10500,10500,10500,0
|
|
20240105,143200,81092120,10500,10500,10500,10500,50
|
|
20240105,143100,80567120,10500,10500,10500,10500,0
|
|
20240105,143000,80567120,10500,10500,10500,10500,0
|
|
20240105,142900,80567120,10500,10500,10500,10500,0
|
|
20240105,142800,80567120,10500,10500,10500,10500,0
|
|
20240105,142700,80567120,10500,10490,10500,10490,101
|
|
20240105,142600,79506630,10490,10510,10510,10490,385
|
|
20240105,142500,75464110,10510,10510,10510,10510,0
|
|
20240105,142400,75464110,10510,10510,10510,10510,0
|
|
20240105,142300,75464110,10510,10510,10510,10510,0
|
|
20240105,142200,75464110,10510,10510,10510,10510,0
|
|
20240105,142100,75464110,10510,10510,10510,10510,0
|
|
20240105,142000,75464110,10510,10510,10510,10510,0
|
|
20240105,141900,75464110,10510,10510,10510,10510,0
|
|
20240105,141800,75464110,10510,10510,10510,10510,0
|
|
20240105,141700,75464110,10510,10510,10510,10510,0
|
|
20240105,141600,75464110,10510,10510,10510,10510,0
|
|
20240105,141500,75464110,10510,10510,10510,10510,0
|
|
20240105,141400,75464110,10510,10510,10510,10510,0
|
|
20240105,141300,75464110,10510,10510,10510,10510,0
|
|
20240105,141200,75464110,10510,10510,10510,10510,0
|
|
20240105,141100,75464110,10510,10510,10510,10510,29
|
|
20240105,141000,75159320,10510,10510,10510,10510,0
|
|
20240105,140900,75159320,10510,10510,10510,10510,0
|
|
20240105,140800,75159320,10510,10510,10510,10510,0
|
|
20240105,140700,75159320,10510,10510,10510,10510,0
|
|
20240105,140600,75159320,10510,10510,10510,10510,0
|
|
20240105,140500,75159320,10510,10510,10510,10510,0
|
|
20240105,140400,75159320,10510,10510,10510,10500,1128
|
|
20240105,140300,63313170,10520,10520,10520,10520,74
|
|
20240105,140200,62534690,10520,10520,10520,10520,95
|
|
20240105,140100,61535290,10530,10530,10530,10530,0
|
|
20240105,140000,61535290,10530,10530,10530,10530,0
|
|
20240105,135900,61535290,10530,10530,10530,10530,0
|
|
20240105,135800,61535290,10530,10530,10530,10530,0
|
|
20240105,135700,61535290,10530,10530,10530,10530,0
|
|
20240105,135600,61535290,10530,10530,10530,10530,0
|
|
20240105,135500,61535290,10530,10530,10530,10530,0
|
|
20240105,135400,61535290,10530,10530,10530,10530,0
|
|
20240105,135300,61535290,10530,10530,10530,10530,0
|
|
20240105,135200,61535290,10530,10530,10530,10530,0
|
|
20240105,135100,61535290,10530,10530,10530,10530,0
|
|
20240105,135000,61535290,10530,10530,10530,10530,0
|
|
20240105,134900,61535290,10530,10530,10530,10530,0
|
|
20240105,134800,61535290,10530,10530,10530,10530,0
|
|
20240105,134700,61535290,10530,10530,10530,10530,0
|
|
20240105,134600,61535290,10530,10530,10530,10530,0
|
|
20240105,134500,61535290,10530,10530,10530,10530,0
|
|
20240105,134400,61535290,10530,10530,10530,10530,0
|
|
20240105,134300,61535290,10530,10530,10530,10530,0
|
|
20240105,134200,61535290,10530,10530,10530,10530,0
|
|
20240105,134100,61535290,10530,10530,10530,10530,0
|
|
20240105,134000,61535290,10530,10530,10530,10530,0
|
|
20240105,133900,61535290,10530,10530,10530,10530,0
|
|
20240105,133800,61535290,10530,10530,10530,10530,0
|
|
20240105,133700,61535290,10530,10530,10530,10530,0
|
|
20240105,133600,61535290,10530,10530,10530,10530,0
|
|
20240105,133500,61535290,10530,10530,10530,10530,0
|
|
20240105,133400,61535290,10530,10530,10530,10530,50
|
|
20240105,133300,61008790,10520,10520,10520,10520,0
|
|
20240105,133200,61008790,10520,10520,10520,10520,0
|
|
20240105,133100,61008790,10520,10520,10520,10520,0
|
|
20240105,133000,61008790,10520,10520,10520,10520,0
|
|
20240105,132900,61008790,10520,10520,10520,10520,0
|
|
20240105,132800,61008790,10520,10520,10520,10520,0
|
|
20240105,132700,61008790,10520,10520,10520,10520,0
|
|
20240105,132600,61008790,10520,10520,10520,10520,0
|
|
20240105,132500,61008790,10520,10520,10520,10520,0
|
|
20240105,132400,61008790,10520,10520,10520,10520,10
|
|
20240105,132300,60903590,10530,10530,10530,10530,0
|
|
20240105,132200,60903590,10530,10530,10530,10530,0
|
|
20240105,132100,60903590,10530,10530,10530,10530,50
|
|
20240105,132000,60377090,10540,10540,10540,10540,481
|
|
20240105,131900,55307350,10540,10540,10540,10540,0
|
|
20240105,131800,55307350,10540,10540,10540,10540,1
|
|
20240105,131700,55296810,10540,10540,10540,10540,1
|
|
20240105,131600,55286270,10520,10520,10520,10520,569
|
|
20240105,131500,49300390,10560,10540,10560,10540,4
|
|
20240105,131400,49258210,10530,10550,10570,10530,7
|
|
20240105,131300,49184360,10530,10530,10530,10530,0
|
|
20240105,131200,49184360,10530,10530,10530,10530,23
|
|
20240105,131100,48942170,10530,10530,10530,10530,0
|
|
20240105,131000,48942170,10530,10530,10530,10530,0
|
|
20240105,130900,48942170,10530,10530,10530,10530,0
|
|
20240105,130800,48942170,10530,10530,10530,10530,0
|
|
20240105,130700,48942170,10530,10530,10530,10530,0
|
|
20240105,130600,48942170,10530,10530,10530,10530,0
|
|
20240105,130500,48942170,10530,10540,10540,10530,195
|
|
20240105,130400,46888320,10550,10550,10550,10550,0
|
|
20240105,130300,46888320,10550,10550,10550,10550,9
|
|
20240105,130200,46793370,10550,10550,10550,10550,0
|
|
20240105,130100,46793370,10550,10550,10550,10550,0
|
|
20240105,130000,46793370,10550,10550,10550,10550,0
|
|
20240105,125900,46793370,10550,10550,10550,10550,0
|
|
20240105,125800,46793370,10550,10550,10550,10550,0
|
|
20240105,125700,46793370,10550,10550,10550,10550,0
|
|
20240105,125600,46793370,10550,10550,10550,10550,1
|
|
20240105,125500,46782820,10530,10530,10530,10530,0
|
|
20240105,125400,46782820,10530,10530,10530,10530,0
|
|
20240105,125300,46782820,10530,10530,10530,10530,0
|
|
20240105,125200,46782820,10530,10530,10530,10530,0
|
|
20240105,125100,46782820,10530,10570,10570,10530,2
|
|
20240105,125000,46761720,10570,10570,10570,10570,0
|
|
20240105,124900,46761720,10570,10560,10570,10560,106
|
|
20240105,124800,45642250,10570,10570,10570,10570,0
|
|
20240105,124700,45642250,10570,10570,10570,10570,0
|
|
20240105,124600,45642250,10570,10570,10570,10570,0
|
|
20240105,124500,45642250,10570,10540,10570,10540,173
|
|
20240105,124400,43814810,10550,10550,10550,10550,0
|
|
20240105,124300,43814810,10550,10550,10550,10550,0
|
|
20240105,124200,43814810,10550,10550,10550,10550,0
|
|
20240105,124100,43814810,10550,10550,10550,10550,0
|
|
20240105,124000,43814810,10550,10550,10550,10550,0
|
|
20240105,123900,43814810,10550,10550,10550,10550,0
|
|
20240105,123800,43814810,10550,10550,10550,10550,0
|
|
20240105,123700,43814810,10550,10550,10550,10550,0
|
|
20240105,123600,43814810,10550,10550,10550,10550,0
|
|
20240105,123500,43814810,10550,10550,10550,10550,0
|
|
20240105,123400,43814810,10550,10550,10550,10550,0
|
|
20240105,123300,43814810,10550,10550,10550,10550,85
|
|
20240105,123200,42918060,10550,10550,10550,10550,0
|
|
20240105,123100,42918060,10550,10550,10550,10550,0
|
|
20240105,123000,42918060,10550,10550,10550,10550,0
|
|
20240105,122900,42918060,10550,10550,10550,10550,70
|
|
20240105,122800,42179560,10550,10550,10550,10550,0
|
|
20240105,122700,42179560,10550,10550,10550,10550,0
|
|
20240105,122600,42179560,10550,10550,10550,10550,0
|
|
20240105,122500,42179560,10550,10550,10550,10550,0
|
|
20240105,122400,42179560,10550,10550,10550,10550,0
|
|
20240105,122300,42179560,10550,10550,10550,10550,0
|
|
20240105,122200,42179560,10550,10550,10550,10550,0
|
|
20240105,122100,42179560,10550,10550,10550,10550,0
|
|
20240105,122000,42179560,10550,10550,10550,10550,0
|
|
20240105,121900,42179560,10550,10550,10550,10550,0
|
|
20240105,121800,42179560,10550,10550,10550,10550,4
|
|
20240105,121700,42137360,10550,10550,10550,10550,0
|
|
20240105,121600,42137360,10550,10550,10550,10550,70
|
|
20240105,121500,41398860,10560,10560,10560,10560,0
|
|
20240105,121400,41398860,10560,10560,10560,10560,1
|
|
20240105,121300,41388300,10560,10560,10560,10560,0
|
|
20240105,121200,41388300,10560,10560,10560,10560,0
|
|
20240105,121100,41388300,10560,10560,10560,10560,0
|
|
20240105,121000,41388300,10560,10560,10560,10560,0
|
|
20240105,120900,41388300,10560,10560,10560,10560,0
|
|
20240105,120800,41388300,10560,10560,10560,10560,1
|
|
20240105,120700,41377740,10540,10540,10540,10540,0
|
|
20240105,120600,41377740,10540,10540,10540,10540,0
|
|
20240105,120500,41377740,10540,10540,10540,10540,0
|
|
20240105,120400,41377740,10540,10540,10540,10540,0
|
|
20240105,120300,41377740,10540,10540,10540,10540,0
|
|
20240105,120200,41377740,10540,10540,10540,10540,0
|
|
20240105,120100,41377740,10540,10540,10540,10540,5
|
|
20240105,120000,41325040,10570,10550,10570,10550,9
|
|
20240105,115900,41229940,10540,10540,10540,10540,0
|
|
20240105,115800,41229940,10540,10540,10540,10540,0
|
|
20240105,115700,41229940,10540,10540,10540,10540,0
|
|
20240105,115600,41229940,10540,10540,10540,10540,0
|
|
20240105,115500,41229940,10540,10540,10540,10540,1
|
|
20240105,115400,41219400,10550,10550,10550,10550,1
|
|
20240105,115300,41208850,10550,10550,10550,10550,0
|
|
20240105,115200,41208850,10550,10550,10550,10550,0
|
|
20240105,115100,41208850,10550,10550,10550,10550,0
|
|
20240105,115000,41208850,10550,10550,10550,10550,0
|
|
20240105,114900,41208850,10550,10550,10550,10550,0
|
|
20240105,114800,41208850,10550,10550,10550,10550,0
|
|
20240105,114700,41208850,10550,10550,10550,10550,0
|
|
20240105,114600,41208850,10550,10550,10550,10550,0
|
|
20240105,114500,41208850,10550,10550,10550,10550,0
|
|
20240105,114400,41208850,10550,10550,10550,10550,1
|
|
20240105,114300,41198300,10550,10550,10550,10550,3
|
|
20240105,114200,41166650,10550,10550,10550,10550,0
|
|
20240105,114100,41166650,10550,10550,10550,10550,0
|
|
20240105,114000,41166650,10550,10550,10550,10550,0
|
|
20240105,113900,41166650,10550,10550,10550,10550,0
|
|
20240105,113800,41166650,10550,10550,10550,10550,1
|
|
20240105,113700,41156100,10550,10550,10550,10550,0
|
|
20240105,113600,41156100,10550,10550,10550,10550,0
|
|
20240105,113500,41156100,10550,10550,10550,10550,0
|
|
20240105,113400,41156100,10550,10550,10550,10550,0
|
|
20240105,113300,41156100,10550,10550,10550,10550,0
|
|
20240105,113200,41156100,10550,10550,10550,10550,0
|
|
20240105,113100,41156100,10550,10550,10550,10550,0
|
|
20240105,113000,41156100,10550,10550,10550,10550,0
|
|
20240105,112900,41156100,10550,10550,10550,10550,163
|
|
20240105,112800,39436450,10550,10550,10550,10550,31
|
|
20240105,112700,39109400,10560,10560,10560,10560,0
|
|
20240105,112600,39109400,10560,10560,10560,10560,0
|
|
20240105,112500,39109400,10560,10560,10560,10560,0
|
|
20240105,112400,39109400,10560,10560,10560,10560,0
|
|
20240105,112300,39109400,10560,10560,10560,10560,0
|
|
20240105,112200,39109400,10560,10560,10560,10560,0
|
|
20240105,112100,39109400,10560,10560,10560,10560,0
|
|
20240105,112000,39109400,10560,10560,10560,10560,20
|
|
20240105,111900,38898200,10560,10560,10560,10560,0
|
|
20240105,111800,38898200,10560,10560,10560,10560,0
|
|
20240105,111700,38898200,10560,10560,10560,10560,1
|
|
20240105,111600,38887640,10560,10560,10560,10560,1
|
|
20240105,111500,38877080,10560,10560,10560,10560,0
|
|
20240105,111400,38877080,10560,10560,10560,10560,0
|
|
20240105,111300,38877080,10560,10560,10560,10560,0
|
|
20240105,111200,38877080,10560,10560,10560,10560,0
|
|
20240105,111100,38877080,10560,10560,10560,10560,0
|
|
20240105,111000,38877080,10560,10560,10560,10560,0
|
|
20240105,110900,38877080,10560,10560,10560,10560,0
|
|
20240105,110800,38877080,10560,10560,10560,10560,0
|
|
20240105,110700,38877080,10560,10560,10560,10560,15
|
|
20240105,110600,38718680,10550,10550,10550,10550,2
|
|
20240105,110500,38697580,10550,10550,10550,10550,0
|
|
20240105,110400,38697580,10550,10550,10550,10550,0
|
|
20240105,110300,38697580,10550,10550,10550,10550,0
|
|
20240105,110200,38697580,10550,10550,10550,10550,0
|
|
20240105,110100,38697580,10550,10550,10550,10550,1
|
|
20240105,110000,38687030,10540,10540,10540,10540,0
|
|
20240105,105900,38687030,10540,10540,10540,10540,0
|
|
20240105,105800,38687030,10540,10540,10540,10540,0
|
|
20240105,105700,38687030,10540,10540,10540,10540,0
|
|
20240105,105600,38687030,10540,10540,10540,10540,0
|
|
20240105,105500,38687030,10540,10540,10540,10540,0
|
|
20240105,105400,38687030,10540,10540,10540,10540,3
|
|
20240105,105300,38655410,10540,10540,10540,10540,0
|
|
20240105,105200,38655410,10540,10540,10540,10540,0
|
|
20240105,105100,38655410,10540,10540,10540,10540,1
|
|
20240105,105000,38644870,10530,10530,10530,10530,2
|
|
20240105,104900,38623810,10540,10540,10540,10540,0
|
|
20240105,104800,38623810,10540,10540,10540,10540,32
|
|
20240105,104700,38286530,10540,10540,10540,10540,0
|
|
20240105,104600,38286530,10540,10540,10540,10540,0
|
|
20240105,104500,38286530,10540,10540,10540,10540,0
|
|
20240105,104400,38286530,10540,10540,10540,10540,0
|
|
20240105,104300,38286530,10540,10540,10540,10540,0
|
|
20240105,104200,38286530,10540,10540,10540,10540,0
|
|
20240105,104100,38286530,10540,10540,10540,10540,9
|
|
20240105,104000,38191670,10560,10560,10560,10560,0
|
|
20240105,103900,38191670,10560,10560,10560,10560,0
|
|
20240105,103800,38191670,10560,10560,10560,10560,0
|
|
20240105,103700,38191670,10560,10560,10560,10560,0
|
|
20240105,103600,38191670,10560,10560,10560,10550,6
|
|
20240105,103500,38128320,10560,10560,10560,10560,0
|
|
20240105,103400,38128320,10560,10560,10560,10560,18
|
|
20240105,103300,37938240,10560,10560,10560,10560,0
|
|
20240105,103200,37938240,10560,10560,10560,10560,0
|
|
20240105,103100,37938240,10560,10560,10560,10560,0
|
|
20240105,103000,37938240,10560,10560,10560,10560,0
|
|
20240105,102900,37938240,10560,10560,10560,10560,0
|
|
20240105,102800,37938240,10560,10560,10560,10560,0
|
|
20240105,102700,37938240,10560,10560,10560,10560,0
|
|
20240105,102600,37938240,10560,10560,10560,10560,0
|
|
20240105,102500,37938240,10560,10560,10560,10560,0
|
|
20240105,102400,37938240,10560,10540,10560,10540,3
|
|
20240105,102300,37906580,10560,10560,10560,10560,0
|
|
20240105,102200,37906580,10560,10560,10560,10560,0
|
|
20240105,102100,37906580,10560,10560,10560,10560,0
|
|
20240105,102000,37906580,10560,10560,10560,10560,0
|
|
20240105,101900,37906580,10560,10560,10560,10560,1
|
|
20240105,101800,37896020,10540,10540,10540,10540,0
|
|
20240105,101700,37896020,10540,10540,10540,10540,0
|
|
20240105,101600,37896020,10540,10540,10560,10540,302
|
|
20240105,101500,34707100,10540,10540,10540,10540,0
|
|
20240105,101400,34707100,10540,10540,10540,10540,0
|
|
20240105,101300,34707100,10540,10540,10540,10540,0
|
|
20240105,101200,34707100,10540,10540,10540,10540,2
|
|
20240105,101100,34686020,10550,10530,10550,10530,1095
|
|
20240105,101000,23134410,10530,10530,10530,10530,43
|
|
20240105,100900,22681620,10540,10540,10540,10540,0
|
|
20240105,100800,22681620,10540,10530,10540,10530,21
|
|
20240105,100700,22460480,10520,10520,10520,10520,0
|
|
20240105,100600,22460480,10520,10520,10520,10520,0
|
|
20240105,100500,22460480,10520,10520,10520,10520,28
|
|
20240105,100400,22165920,10510,10510,10510,10510,78
|
|
20240105,100300,21346140,10520,10520,10520,10520,0
|
|
20240105,100200,21346140,10520,10520,10520,10520,0
|
|
20240105,100100,21346140,10520,10520,10520,10520,0
|
|
20240105,100000,21346140,10520,10520,10520,10520,0
|
|
20240105,095900,21346140,10520,10520,10520,10520,0
|
|
20240105,095800,21346140,10520,10520,10520,10520,18
|
|
20240105,095700,21156780,10510,10520,10520,10510,349
|
|
20240105,095600,17487310,10510,10510,10510,10510,0
|
|
20240105,095500,17487310,10510,10510,10510,10510,0
|
|
20240105,095400,17487310,10510,10510,10510,10510,0
|
|
20240105,095300,17487310,10510,10510,10510,10510,129
|
|
20240105,095200,16131520,10510,10510,10510,10510,0
|
|
20240105,095100,16131520,10510,10510,10510,10510,10
|
|
20240105,095000,16026420,10510,10510,10510,10510,10
|
|
20240105,094900,15921320,10500,10500,10500,10500,0
|
|
20240105,094800,15921320,10500,10500,10500,10500,0
|
|
20240105,094700,15921320,10500,10500,10500,10500,0
|
|
20240105,094600,15921320,10500,10500,10500,10500,0
|
|
20240105,094500,15921320,10500,10500,10500,10500,0
|
|
20240105,094400,15921320,10500,10500,10500,10500,0
|
|
20240105,094300,15921320,10500,10500,10500,10500,0
|
|
20240105,094200,15921320,10500,10500,10500,10500,52
|
|
20240105,094100,15375320,10500,10500,10500,10500,0
|
|
20240105,094000,15375320,10500,10500,10500,10500,95
|
|
20240105,093900,14377820,10500,10500,10500,10500,450
|
|
20240105,093800,9652820,10500,10500,10500,10500,0
|
|
20240105,093700,9652820,10500,10500,10500,10500,0
|
|
20240105,093600,9652820,10500,10500,10500,10500,362
|
|
20240105,093500,5851820,10490,10490,10490,10490,0
|
|
20240105,093400,5851820,10490,10490,10490,10490,0
|
|
20240105,093300,5851820,10490,10490,10490,10490,0
|
|
20240105,093200,5851820,10490,10490,10490,10490,1
|
|
20240105,093100,5841330,10500,10500,10500,10500,3
|
|
20240105,093000,5809830,10500,10500,10500,10500,0
|
|
20240105,092900,5809830,10500,10500,10500,10500,2
|
|
20240105,092800,5788830,10480,10480,10480,10480,0
|
|
20240105,092700,5788830,10480,10480,10480,10480,1
|
|
20240105,092600,5778350,10550,10550,10550,10550,0
|
|
20240105,092500,5778350,10550,10550,10550,10550,0
|
|
20240105,092400,5778350,10550,10550,10550,10550,0
|
|
20240105,092300,5778350,10550,10550,10550,10550,0
|
|
20240105,092200,5778350,10550,10550,10550,10550,0
|
|
20240105,092100,5778350,10550,10470,10550,10470,20
|
|
20240105,092000,5567430,10550,10550,10550,10550,0
|
|
20240105,091900,5567430,10550,10550,10550,10550,0
|
|
20240105,091800,5567430,10550,10550,10550,10550,0
|
|
20240105,091700,5567430,10550,10550,10550,10550,0
|
|
20240105,091600,5567430,10550,10550,10550,10550,0
|
|
20240105,091500,5567430,10550,10550,10550,10550,0
|
|
20240105,091400,5567430,10550,10550,10550,10550,0
|
|
20240105,091300,5567430,10550,10480,10550,10480,100
|
|
20240105,091200,4518150,10550,10550,10550,10550,0
|
|
20240105,091100,4518150,10550,10550,10550,10550,0
|
|
20240105,091000,4518150,10550,10550,10550,10550,0
|
|
20240105,090900,4518150,10550,10540,10550,10450,172
|
|
20240105,090800,2719560,10550,10550,10550,10550,0
|
|
20240105,090700,2719560,10550,10550,10550,10550,0
|
|
20240105,090600,2719560,10550,10550,10550,10550,0
|
|
20240105,090500,2719560,10550,10540,10550,10540,2
|
|
20240105,090400,2698470,10430,10520,10520,10430,249
|
|
20240105,090300,94330,10570,10570,10570,10570,0
|
|
20240105,090200,94330,10570,10570,10570,10570,0
|
|
20240105,090100,94330,10570,10570,10570,10570,0
|
|
20240105,090000,94330,10570,10470,10570,10470,9
|