580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183700,139082310,10410,10410,10410,10410,250
|
|
20240109,183600,139082310,10410,10410,10410,10410,0
|
|
20240109,183500,139082310,10410,10410,10410,10410,0
|
|
20240109,183400,139082310,10410,10410,10410,10410,0
|
|
20240109,183300,139082310,10410,10410,10410,10410,0
|
|
20240109,183200,139082310,10410,10410,10410,10410,0
|
|
20240109,183100,139082310,10410,10410,10410,10410,0
|
|
20240109,183000,139082310,10410,10410,10410,10410,0
|
|
20240109,182900,139082310,10410,10410,10410,10410,0
|
|
20240109,182800,139082310,10410,10410,10410,10410,0
|
|
20240109,182700,139082310,10410,10410,10410,10410,0
|
|
20240109,182600,139082310,10410,10410,10410,10410,0
|
|
20240109,182500,139082310,10410,10410,10410,10410,0
|
|
20240109,182400,139082310,10410,10410,10410,10410,0
|
|
20240109,182300,139082310,10410,10410,10410,10410,0
|
|
20240109,182200,139082310,10410,10410,10410,10410,0
|
|
20240109,182100,139082310,10410,10410,10410,10410,0
|
|
20240109,182000,139082310,10410,10410,10410,10410,0
|
|
20240109,181900,139082310,10410,10410,10410,10410,0
|
|
20240109,181800,139082310,10410,10410,10410,10410,0
|
|
20240109,181700,139082310,10410,10410,10410,10410,0
|
|
20240109,181600,139082310,10410,10410,10410,10410,0
|
|
20240109,181500,139082310,10410,10410,10410,10410,0
|
|
20240109,181400,139082310,10410,10410,10410,10410,0
|
|
20240109,181300,139082310,10410,10410,10410,10410,0
|
|
20240109,181200,139082310,10410,10410,10410,10410,0
|
|
20240109,181100,139082310,10410,10410,10410,10410,0
|
|
20240109,181000,139082310,10410,10410,10410,10410,0
|
|
20240109,180900,139082310,10410,10410,10410,10410,0
|
|
20240109,180800,139082310,10410,10410,10410,10410,0
|
|
20240109,180700,139082310,10410,10410,10410,10410,250
|
|
20240109,180600,139082310,10410,10410,10410,10410,0
|
|
20240109,180500,139082310,10410,10410,10410,10410,0
|
|
20240109,180400,139082310,10410,10410,10410,10410,0
|
|
20240109,180300,139082310,10410,10410,10410,10410,0
|
|
20240109,180200,139082310,10410,10410,10410,10410,0
|
|
20240109,180100,139082310,10410,10410,10410,10410,0
|
|
20240109,180000,139082310,10410,10410,10410,10410,0
|
|
20240109,175900,139082310,10410,10410,10410,10410,0
|
|
20240109,175800,139082310,10410,10410,10410,10410,0
|
|
20240109,175700,139082310,10410,10410,10410,10410,0
|
|
20240109,175600,139082310,10410,10410,10410,10410,0
|
|
20240109,175500,139082310,10410,10410,10410,10410,0
|
|
20240109,175400,139082310,10410,10410,10410,10410,0
|
|
20240109,175300,139082310,10410,10410,10410,10410,0
|
|
20240109,175200,139082310,10410,10410,10410,10410,0
|
|
20240109,175100,139082310,10410,10410,10410,10410,0
|
|
20240109,175000,139082310,10410,10410,10410,10410,0
|
|
20240109,174900,139082310,10410,10410,10410,10410,0
|
|
20240109,174800,139082310,10410,10410,10410,10410,0
|
|
20240109,174700,139082310,10410,10410,10410,10410,0
|
|
20240109,174600,139082310,10410,10410,10410,10410,0
|
|
20240109,174500,139082310,10410,10410,10410,10410,0
|
|
20240109,174400,139082310,10410,10410,10410,10410,0
|
|
20240109,174300,139082310,10410,10410,10410,10410,0
|
|
20240109,174200,139082310,10410,10410,10410,10410,0
|
|
20240109,174100,139082310,10410,10410,10410,10410,0
|
|
20240109,174000,139082310,10410,10410,10410,10410,0
|
|
20240109,173900,139082310,10410,10410,10410,10410,0
|
|
20240109,173800,139082310,10410,10410,10410,10410,0
|
|
20240109,173700,139082310,10410,10410,10410,10410,250
|
|
20240109,173600,139082310,10410,10410,10410,10410,0
|
|
20240109,173500,139082310,10410,10410,10410,10410,0
|
|
20240109,173400,139082310,10410,10410,10410,10410,0
|
|
20240109,173300,139082310,10410,10410,10410,10410,0
|
|
20240109,173200,139082310,10410,10410,10410,10410,0
|
|
20240109,173100,139082310,10410,10410,10410,10410,0
|
|
20240109,173000,139082310,10410,10410,10410,10410,0
|
|
20240109,172900,139082310,10410,10410,10410,10410,0
|
|
20240109,172800,139082310,10410,10410,10410,10410,0
|
|
20240109,172700,139082310,10410,10410,10410,10410,0
|
|
20240109,172600,139082310,10410,10410,10410,10410,0
|
|
20240109,172500,139082310,10410,10410,10410,10410,0
|
|
20240109,172400,139082310,10410,10410,10410,10410,0
|
|
20240109,172300,139082310,10410,10410,10410,10410,0
|
|
20240109,172200,139082310,10410,10410,10410,10410,0
|
|
20240109,172100,139082310,10410,10410,10410,10410,0
|
|
20240109,172000,139082310,10410,10410,10410,10410,0
|
|
20240109,171900,139082310,10410,10410,10410,10410,0
|
|
20240109,171800,139082310,10410,10410,10410,10410,0
|
|
20240109,171700,139082310,10410,10410,10410,10410,0
|
|
20240109,171600,139082310,10410,10410,10410,10410,0
|
|
20240109,171500,139082310,10410,10410,10410,10410,0
|
|
20240109,171400,139082310,10410,10410,10410,10410,0
|
|
20240109,171300,139082310,10410,10410,10410,10410,0
|
|
20240109,171200,139082310,10410,10410,10410,10410,0
|
|
20240109,171100,139082310,10410,10410,10410,10410,0
|
|
20240109,171000,139082310,10410,10410,10410,10410,0
|
|
20240109,170900,139082310,10410,10410,10410,10410,0
|
|
20240109,170800,139082310,10410,10410,10410,10410,0
|
|
20240109,170700,139082310,10410,10410,10410,10410,250
|
|
20240109,170600,139082310,10410,10410,10410,10410,0
|
|
20240109,170500,139082310,10410,10410,10410,10410,0
|
|
20240109,170400,139082310,10410,10410,10410,10410,0
|
|
20240109,170300,139082310,10410,10410,10410,10410,0
|
|
20240109,170200,139082310,10410,10410,10410,10410,0
|
|
20240109,170100,139082310,10410,10410,10410,10410,0
|
|
20240109,170000,139082310,10410,10410,10410,10410,0
|
|
20240109,165900,139082310,10410,10410,10410,10410,0
|
|
20240109,165800,139082310,10410,10410,10410,10410,0
|
|
20240109,165700,139082310,10410,10410,10410,10410,0
|
|
20240109,165600,139082310,10410,10410,10410,10410,0
|
|
20240109,165500,139082310,10410,10410,10410,10410,0
|
|
20240109,165400,139082310,10410,10410,10410,10410,0
|
|
20240109,165300,139082310,10410,10410,10410,10410,0
|
|
20240109,165200,139082310,10410,10410,10410,10410,0
|
|
20240109,165100,139082310,10410,10410,10410,10410,0
|
|
20240109,165000,139082310,10410,10410,10410,10410,0
|
|
20240109,164900,139082310,10410,10410,10410,10410,0
|
|
20240109,164800,139082310,10410,10410,10410,10410,0
|
|
20240109,164700,139082310,10410,10410,10410,10410,0
|
|
20240109,164600,139082310,10410,10410,10410,10410,0
|
|
20240109,164500,139082310,10410,10410,10410,10410,0
|
|
20240109,164400,139082310,10410,10410,10410,10410,0
|
|
20240109,164300,139082310,10410,10410,10410,10410,0
|
|
20240109,164200,139082310,10410,10410,10410,10410,0
|
|
20240109,164100,139082310,10410,10410,10410,10410,0
|
|
20240109,164000,139082310,10410,10410,10410,10410,0
|
|
20240109,163900,139082310,10410,10410,10410,10410,0
|
|
20240109,163800,139082310,10410,10410,10410,10410,0
|
|
20240109,163700,139082310,10410,10410,10410,10410,250
|
|
20240109,163600,139082310,10410,10410,10410,10410,0
|
|
20240109,163500,139082310,10410,10410,10410,10410,0
|
|
20240109,163400,139082310,10410,10410,10410,10410,0
|
|
20240109,163300,139082310,10410,10410,10410,10410,0
|
|
20240109,163200,139082310,10410,10410,10410,10410,0
|
|
20240109,163100,139082310,10410,10410,10410,10410,0
|
|
20240109,163000,139082310,10410,10410,10410,10410,0
|
|
20240109,162900,139082310,10410,10410,10410,10410,0
|
|
20240109,162800,139082310,10410,10410,10410,10410,0
|
|
20240109,162700,139082310,10410,10410,10410,10410,0
|
|
20240109,162600,139082310,10410,10410,10410,10410,0
|
|
20240109,162500,139082310,10410,10410,10410,10410,0
|
|
20240109,162400,139082310,10410,10410,10410,10410,0
|
|
20240109,162300,139082310,10410,10410,10410,10410,0
|
|
20240109,162200,139082310,10410,10410,10410,10410,0
|
|
20240109,162100,139082310,10410,10410,10410,10410,0
|
|
20240109,162000,139082310,10410,10410,10410,10410,0
|
|
20240109,161900,139082310,10410,10410,10410,10410,0
|
|
20240109,161800,139082310,10410,10410,10410,10410,0
|
|
20240109,161700,139082310,10410,10410,10410,10410,0
|
|
20240109,161600,139082310,10410,10410,10410,10410,0
|
|
20240109,161500,139082310,10410,10410,10410,10410,0
|
|
20240109,161400,139082310,10410,10410,10410,10410,0
|
|
20240109,161300,139082310,10410,10410,10410,10410,0
|
|
20240109,161200,139082310,10410,10410,10410,10410,0
|
|
20240109,161100,139082310,10410,10410,10410,10410,0
|
|
20240109,161000,139082310,10410,10410,10410,10410,0
|
|
20240109,160900,139082310,10410,10410,10410,10410,0
|
|
20240109,160800,139082310,10410,10410,10410,10410,0
|
|
20240109,160700,139082310,10410,10410,10410,10410,250
|
|
20240109,160600,139082310,10410,10410,10410,10410,0
|
|
20240109,160500,139082310,10410,10410,10410,10410,0
|
|
20240109,160400,139082310,10410,10410,10410,10410,0
|
|
20240109,160300,139082310,10410,10410,10410,10410,0
|
|
20240109,160200,139082310,10410,10410,10410,10410,0
|
|
20240109,160100,139082310,10410,10410,10410,10410,0
|
|
20240109,160000,139082310,10410,10410,10410,10410,0
|
|
20240109,155900,139082310,10410,10410,10410,10410,0
|
|
20240109,155800,139082310,10410,10410,10410,10410,0
|
|
20240109,155700,139082310,10410,10410,10410,10410,0
|
|
20240109,155600,139082310,10410,10410,10410,10410,0
|
|
20240109,155500,139082310,10410,10410,10410,10410,0
|
|
20240109,155400,139082310,10410,10410,10410,10410,0
|
|
20240109,155300,139082310,10410,10410,10410,10410,0
|
|
20240109,155200,139082310,10410,10410,10410,10410,0
|
|
20240109,155100,139082310,10410,10410,10410,10410,0
|
|
20240109,155000,139082310,10410,10410,10410,10410,0
|
|
20240109,154900,139082310,10410,10410,10410,10410,0
|
|
20240109,154800,139082310,10410,10410,10410,10410,0
|
|
20240109,154700,139082310,10410,10410,10410,10410,0
|
|
20240109,154600,139082310,10410,10410,10410,10410,0
|
|
20240109,154500,139082310,10410,10410,10410,10410,0
|
|
20240109,154400,139082310,10410,10410,10410,10410,0
|
|
20240109,154300,139082310,10410,10410,10410,10410,0
|
|
20240109,154200,139082310,10410,10410,10410,10410,0
|
|
20240109,154100,139082310,10410,10410,10410,10410,0
|
|
20240109,154000,139082310,10410,10410,10410,10410,0
|
|
20240109,153900,139082310,10410,10410,10410,10410,0
|
|
20240109,153800,139082310,10410,10410,10410,10410,0
|
|
20240109,153700,139082310,10410,10410,10410,10410,250
|
|
20240109,153600,139082310,10410,10410,10410,10410,0
|
|
20240109,153500,139082310,10410,10410,10410,10410,0
|
|
20240109,153400,139082310,10410,10410,10410,10410,0
|
|
20240109,153300,139082310,10410,10410,10410,10410,0
|
|
20240109,153200,139082310,10410,10410,10410,10410,0
|
|
20240109,153100,139082310,10410,10410,10410,10410,0
|
|
20240109,153000,139082310,10410,10410,10410,10410,250
|
|
20240109,152900,136479810,10400,10400,10400,10400,0
|
|
20240109,152800,136479810,10400,10400,10400,10400,0
|
|
20240109,152700,136479810,10400,10400,10400,10400,0
|
|
20240109,152600,136479810,10400,10400,10400,10400,0
|
|
20240109,152500,136479810,10400,10400,10400,10400,0
|
|
20240109,152400,136479810,10400,10400,10400,10400,0
|
|
20240109,152300,136479810,10400,10400,10400,10400,0
|
|
20240109,152200,136479810,10400,10400,10400,10400,0
|
|
20240109,152100,136479810,10400,10400,10400,10400,0
|
|
20240109,152000,136479810,10400,10400,10400,10400,0
|
|
20240109,151900,136479810,10400,10400,10400,10400,84
|
|
20240109,151800,135606210,10400,10440,10440,10400,567
|
|
20240109,151700,129707630,10410,10410,10410,10410,2
|
|
20240109,151600,129686810,10440,10410,10440,10410,181
|
|
20240109,151500,127797200,10420,10420,10420,10420,20
|
|
20240109,151400,127588800,10410,10410,10410,10410,1
|
|
20240109,151300,127578390,10410,10410,10410,10410,2
|
|
20240109,151200,127557570,10410,10410,10410,10410,1
|
|
20240109,151100,127547160,10410,10410,10410,10410,1
|
|
20240109,151000,127536750,10410,10410,10410,10410,1
|
|
20240109,150900,127526340,10410,10410,10410,10410,2
|
|
20240109,150800,127505520,10430,10410,10450,10410,53
|
|
20240109,150700,126953690,10400,10400,10400,10400,2
|
|
20240109,150600,126932890,10400,10400,10400,10400,1
|
|
20240109,150500,126922490,10410,10400,10410,10400,2
|
|
20240109,150400,126901680,10400,10400,10400,10400,1
|
|
20240109,150300,126891280,10400,10400,10400,10400,2
|
|
20240109,150200,126870480,10400,10400,10400,10400,1
|
|
20240109,150100,126860080,10400,10400,10400,10400,1
|
|
20240109,150000,126849680,10400,10400,10400,10400,1
|
|
20240109,145900,126839280,10400,10400,10400,10400,6
|
|
20240109,145800,126776880,10410,10410,10410,10410,3
|
|
20240109,145700,126745650,10400,10380,10400,10380,118
|
|
20240109,145600,125518470,10380,10380,10380,10380,2
|
|
20240109,145500,125497710,10380,10380,10380,10380,1
|
|
20240109,145400,125487330,10380,10380,10380,10380,1
|
|
20240109,145300,125476950,10380,10380,10380,10380,102
|
|
20240109,145200,124418190,10380,10380,10380,10380,1
|
|
20240109,145100,124407810,10380,10380,10380,10380,1
|
|
20240109,145000,124397430,10380,10380,10380,10380,2
|
|
20240109,144900,124376670,10400,10400,10400,10400,446
|
|
20240109,144800,119738270,10380,10380,10380,10380,1
|
|
20240109,144700,119727890,10380,10380,10380,10380,1
|
|
20240109,144600,119717510,10380,10380,10380,10380,2
|
|
20240109,144500,119696750,10390,10380,10390,10380,21
|
|
20240109,144400,119478570,10380,10380,10380,10380,1
|
|
20240109,144300,119468190,10380,10380,10380,10380,2
|
|
20240109,144200,119447430,10380,10380,10380,10380,1
|
|
20240109,144100,119437050,10380,10380,10380,10380,1
|
|
20240109,144000,119426670,10380,10380,10380,10380,1
|
|
20240109,143900,119416290,10380,10380,10380,10380,1
|
|
20240109,143800,119405910,10380,10380,10380,10380,1
|
|
20240109,143700,119395530,10380,10380,10380,10380,1
|
|
20240109,143600,119385150,10380,10380,10380,10380,2
|
|
20240109,143500,119364390,10390,10390,10390,10390,152
|
|
20240109,143400,117785110,10390,10390,10390,10390,1
|
|
20240109,143300,117774720,10390,10390,10390,10390,1
|
|
20240109,143200,117764330,10390,10390,10390,10390,2
|
|
20240109,143100,117743550,10390,10400,10400,10390,2
|
|
20240109,143000,117722760,10400,10400,10400,10400,0
|
|
20240109,142900,117722760,10400,10400,10400,10400,101
|
|
20240109,142800,116672360,10410,10410,10410,10410,0
|
|
20240109,142700,116672360,10410,10410,10410,10410,0
|
|
20240109,142600,116672360,10410,10410,10410,10410,0
|
|
20240109,142500,116672360,10410,10410,10410,10410,0
|
|
20240109,142400,116672360,10410,10410,10410,10410,0
|
|
20240109,142300,116672360,10410,10410,10410,10410,0
|
|
20240109,142200,116672360,10410,10410,10410,10410,0
|
|
20240109,142100,116672360,10410,10410,10410,10410,0
|
|
20240109,142000,116672360,10410,10410,10410,10410,0
|
|
20240109,141900,116672360,10410,10410,10410,10410,0
|
|
20240109,141800,116672360,10410,10410,10410,10410,0
|
|
20240109,141700,116672360,10410,10410,10410,10410,5
|
|
20240109,141600,116620310,10410,10410,10410,10410,10
|
|
20240109,141500,116516210,10450,10450,10450,10450,0
|
|
20240109,141400,116516210,10450,10450,10450,10450,0
|
|
20240109,141300,116516210,10450,10450,10450,10450,0
|
|
20240109,141200,116516210,10450,10450,10450,10450,0
|
|
20240109,141100,116516210,10450,10450,10450,10450,0
|
|
20240109,141000,116516210,10450,10450,10450,10450,0
|
|
20240109,140900,116516210,10450,10450,10450,10450,0
|
|
20240109,140800,116516210,10450,10450,10450,10450,0
|
|
20240109,140700,116516210,10450,10450,10450,10450,0
|
|
20240109,140600,116516210,10450,10400,10450,10400,200
|
|
20240109,140500,114431490,10390,10390,10390,10390,0
|
|
20240109,140400,114431490,10390,10390,10390,10390,0
|
|
20240109,140300,114431490,10390,10390,10390,10390,0
|
|
20240109,140200,114431490,10390,10390,10390,10390,0
|
|
20240109,140100,114431490,10390,10390,10390,10390,0
|
|
20240109,140000,114431490,10390,10390,10390,10390,0
|
|
20240109,135900,114431490,10390,10390,10390,10390,0
|
|
20240109,135800,114431490,10390,10390,10390,10390,0
|
|
20240109,135700,114431490,10390,10390,10390,10390,30
|
|
20240109,135600,114119790,10390,10390,10390,10390,0
|
|
20240109,135500,114119790,10390,10390,10390,10390,0
|
|
20240109,135400,114119790,10390,10390,10390,10390,0
|
|
20240109,135300,114119790,10390,10390,10390,10390,0
|
|
20240109,135200,114119790,10390,10390,10390,10390,0
|
|
20240109,135100,114119790,10390,10390,10390,10390,0
|
|
20240109,135000,114119790,10390,10390,10390,10390,0
|
|
20240109,134900,114119790,10390,10390,10390,10390,0
|
|
20240109,134800,114119790,10390,10390,10390,10390,70
|
|
20240109,134700,113392490,10390,10390,10390,10390,0
|
|
20240109,134600,113392490,10390,10380,10390,10380,2
|
|
20240109,134500,113371720,10390,10390,10390,10390,0
|
|
20240109,134400,113371720,10390,10390,10390,10390,163
|
|
20240109,134300,111678150,10390,10390,10390,10390,0
|
|
20240109,134200,111678150,10390,10390,10390,10390,0
|
|
20240109,134100,111678150,10390,10390,10390,10390,0
|
|
20240109,134000,111678150,10390,10390,10390,10390,6
|
|
20240109,133900,111615810,10390,10390,10390,10390,0
|
|
20240109,133800,111615810,10390,10390,10390,10390,2
|
|
20240109,133700,111595030,10400,10400,10400,10400,4
|
|
20240109,133600,111553430,10390,10390,10390,10390,0
|
|
20240109,133500,111553430,10390,10390,10390,10390,0
|
|
20240109,133400,111553430,10390,10390,10390,10390,0
|
|
20240109,133300,111553430,10390,10390,10390,10390,0
|
|
20240109,133200,111553430,10390,10390,10390,10390,0
|
|
20240109,133100,111553430,10390,10390,10390,10390,0
|
|
20240109,133000,111553430,10390,10390,10390,10390,0
|
|
20240109,132900,111553430,10390,10390,10390,10390,47
|
|
20240109,132800,111065100,10390,10390,10390,10390,0
|
|
20240109,132700,111065100,10390,10390,10390,10390,0
|
|
20240109,132600,111065100,10390,10390,10390,10390,3
|
|
20240109,132500,111033930,10390,10390,10390,10390,0
|
|
20240109,132400,111033930,10390,10390,10390,10390,0
|
|
20240109,132300,111033930,10390,10390,10390,10390,151
|
|
20240109,132200,109465040,10380,10380,10380,10380,0
|
|
20240109,132100,109465040,10380,10380,10380,10380,22
|
|
20240109,132000,109236680,10390,10390,10390,10390,0
|
|
20240109,131900,109236680,10390,10390,10400,10390,101
|
|
20240109,131800,108187280,10400,10400,10400,10400,300
|
|
20240109,131700,105067280,10410,10410,10410,10410,0
|
|
20240109,131600,105067280,10410,10410,10410,10410,2
|
|
20240109,131500,105046460,10440,10440,10440,10440,0
|
|
20240109,131400,105046460,10440,10440,10440,10440,0
|
|
20240109,131300,105046460,10440,10440,10440,10440,0
|
|
20240109,131200,105046460,10440,10440,10440,10440,0
|
|
20240109,131100,105046460,10440,10440,10440,10440,0
|
|
20240109,131000,105046460,10440,10440,10440,10440,0
|
|
20240109,130900,105046460,10440,10440,10440,10440,0
|
|
20240109,130800,105046460,10440,10440,10440,10440,0
|
|
20240109,130700,105046460,10440,10440,10440,10440,0
|
|
20240109,130600,105046460,10440,10440,10440,10440,0
|
|
20240109,130500,105046460,10440,10440,10440,10440,0
|
|
20240109,130400,105046460,10440,10440,10440,10440,0
|
|
20240109,130300,105046460,10440,10440,10440,10440,0
|
|
20240109,130200,105046460,10440,10440,10440,10440,0
|
|
20240109,130100,105046460,10440,10440,10440,10440,1
|
|
20240109,130000,105036020,10440,10400,10450,10400,23
|
|
20240109,125900,104795910,10370,10370,10370,10370,0
|
|
20240109,125800,104795910,10370,10370,10370,10370,0
|
|
20240109,125700,104795910,10370,10370,10370,10370,0
|
|
20240109,125600,104795910,10370,10370,10370,10370,0
|
|
20240109,125500,104795910,10370,10370,10370,10370,0
|
|
20240109,125400,104795910,10370,10370,10370,10370,0
|
|
20240109,125300,104795910,10370,10370,10370,10370,294
|
|
20240109,125200,101747130,10370,10370,10370,10370,0
|
|
20240109,125100,101747130,10370,10370,10370,10370,0
|
|
20240109,125000,101747130,10370,10370,10370,10370,0
|
|
20240109,124900,101747130,10370,10370,10370,10370,50
|
|
20240109,124800,101228630,10370,10370,10370,10370,0
|
|
20240109,124700,101228630,10370,10370,10370,10370,0
|
|
20240109,124600,101228630,10370,10370,10370,10370,0
|
|
20240109,124500,101228630,10370,10370,10370,10370,0
|
|
20240109,124400,101228630,10370,10370,10370,10370,6
|
|
20240109,124300,101166410,10370,10370,10370,10370,0
|
|
20240109,124200,101166410,10370,10370,10370,10370,77
|
|
20240109,124100,100367920,10360,10360,10360,10360,0
|
|
20240109,124000,100367920,10360,10360,10360,10360,54
|
|
20240109,123900,99808480,10340,10340,10340,10340,0
|
|
20240109,123800,99808480,10340,10360,10360,10340,453
|
|
20240109,123700,95120460,10370,10420,10420,10350,5561
|
|
20240109,123600,37347460,10450,10450,10450,10450,0
|
|
20240109,123500,37347460,10450,10450,10450,10450,0
|
|
20240109,123400,37347460,10450,10450,10450,10450,2
|
|
20240109,123300,37326560,10420,10420,10420,10420,0
|
|
20240109,123200,37326560,10420,10420,10420,10420,0
|
|
20240109,123100,37326560,10420,10420,10420,10420,0
|
|
20240109,123000,37326560,10420,10420,10420,10420,0
|
|
20240109,122900,37326560,10420,10420,10420,10420,0
|
|
20240109,122800,37326560,10420,10420,10420,10420,0
|
|
20240109,122700,37326560,10420,10420,10420,10420,0
|
|
20240109,122600,37326560,10420,10420,10420,10420,57
|
|
20240109,122500,36732620,10420,10420,10420,10420,0
|
|
20240109,122400,36732620,10420,10420,10420,10420,0
|
|
20240109,122300,36732620,10420,10430,10430,10420,231
|
|
20240109,122200,34323600,10420,10420,10420,10420,0
|
|
20240109,122100,34323600,10420,10420,10420,10420,0
|
|
20240109,122000,34323600,10420,10420,10420,10420,0
|
|
20240109,121900,34323600,10420,10420,10420,10420,0
|
|
20240109,121800,34323600,10420,10420,10420,10420,4
|
|
20240109,121700,34281920,10420,10420,10420,10420,0
|
|
20240109,121600,34281920,10420,10420,10420,10420,0
|
|
20240109,121500,34281920,10420,10420,10420,10420,0
|
|
20240109,121400,34281920,10420,10420,10420,10420,0
|
|
20240109,121300,34281920,10420,10420,10420,10420,0
|
|
20240109,121200,34281920,10420,10420,10420,10420,0
|
|
20240109,121100,34281920,10420,10420,10420,10420,4
|
|
20240109,121000,34240240,10420,10420,10420,10420,0
|
|
20240109,120900,34240240,10420,10420,10420,10420,0
|
|
20240109,120800,34240240,10420,10420,10420,10420,75
|
|
20240109,120700,33458740,10410,10420,10420,10410,3
|
|
20240109,120600,33427500,10410,10410,10410,10410,0
|
|
20240109,120500,33427500,10410,10420,10420,10410,383
|
|
20240109,120400,29437100,10420,10420,10420,10420,0
|
|
20240109,120300,29437100,10420,10420,10420,10420,0
|
|
20240109,120200,29437100,10420,10420,10420,10420,0
|
|
20240109,120100,29437100,10420,10420,10420,10420,0
|
|
20240109,120000,29437100,10420,10420,10420,10420,0
|
|
20240109,115900,29437100,10420,10420,10420,10420,0
|
|
20240109,115800,29437100,10420,10420,10420,10420,0
|
|
20240109,115700,29437100,10420,10420,10420,10420,0
|
|
20240109,115600,29437100,10420,10420,10420,10420,0
|
|
20240109,115500,29437100,10420,10420,10420,10420,1
|
|
20240109,115400,29426680,10430,10430,10430,10430,1
|
|
20240109,115300,29416250,10420,10430,10430,10420,60
|
|
20240109,115200,28791020,10420,10420,10420,10420,0
|
|
20240109,115100,28791020,10420,10420,10420,10420,0
|
|
20240109,115000,28791020,10420,10420,10420,10420,0
|
|
20240109,114900,28791020,10420,10420,10420,10420,0
|
|
20240109,114800,28791020,10420,10420,10420,10420,0
|
|
20240109,114700,28791020,10420,10420,10420,10420,0
|
|
20240109,114600,28791020,10420,10430,10430,10420,64
|
|
20240109,114500,28123580,10420,10420,10420,10420,0
|
|
20240109,114400,28123580,10420,10430,10430,10420,9
|
|
20240109,114300,28029720,10430,10430,10430,10430,0
|
|
20240109,114200,28029720,10430,10430,10430,10430,0
|
|
20240109,114100,28029720,10430,10430,10430,10430,0
|
|
20240109,114000,28029720,10430,10430,10430,10430,0
|
|
20240109,113900,28029720,10430,10430,10430,10430,0
|
|
20240109,113800,28029720,10430,10430,10430,10430,0
|
|
20240109,113700,28029720,10430,10430,10430,10430,0
|
|
20240109,113600,28029720,10430,10430,10430,10430,0
|
|
20240109,113500,28029720,10430,10430,10430,10430,0
|
|
20240109,113400,28029720,10430,10430,10430,10430,0
|
|
20240109,113300,28029720,10430,10430,10430,10430,0
|
|
20240109,113200,28029720,10430,10430,10430,10430,0
|
|
20240109,113100,28029720,10430,10430,10430,10430,0
|
|
20240109,113000,28029720,10430,10430,10430,10430,0
|
|
20240109,112900,28029720,10430,10430,10430,10430,0
|
|
20240109,112800,28029720,10430,10430,10430,10430,0
|
|
20240109,112700,28029720,10430,10430,10430,10430,0
|
|
20240109,112600,28029720,10430,10430,10430,10430,0
|
|
20240109,112500,28029720,10430,10430,10430,10430,0
|
|
20240109,112400,28029720,10430,10430,10430,10430,0
|
|
20240109,112300,28029720,10430,10430,10430,10430,99
|
|
20240109,112200,26997150,10420,10420,10420,10420,0
|
|
20240109,112100,26997150,10420,10420,10420,10420,0
|
|
20240109,112000,26997150,10420,10420,10420,10420,1
|
|
20240109,111900,26986730,10420,10420,10420,10420,0
|
|
20240109,111800,26986730,10420,10430,10430,10420,216
|
|
20240109,111700,24736000,10420,10420,10420,10420,0
|
|
20240109,111600,24736000,10420,10420,10420,10420,0
|
|
20240109,111500,24736000,10420,10430,10430,10420,45
|
|
20240109,111400,24266710,10430,10430,10430,10430,145
|
|
20240109,111300,22754360,10430,10430,10430,10430,0
|
|
20240109,111200,22754360,10430,10430,10430,10430,0
|
|
20240109,111100,22754360,10430,10430,10430,10430,0
|
|
20240109,111000,22754360,10430,10430,10430,10430,0
|
|
20240109,110900,22754360,10430,10430,10430,10430,0
|
|
20240109,110800,22754360,10430,10430,10430,10430,0
|
|
20240109,110700,22754360,10430,10430,10430,10430,0
|
|
20240109,110600,22754360,10430,10430,10430,10430,0
|
|
20240109,110500,22754360,10430,10430,10430,10430,0
|
|
20240109,110400,22754360,10430,10430,10430,10430,0
|
|
20240109,110300,22754360,10430,10430,10430,10430,0
|
|
20240109,110200,22754360,10430,10430,10430,10430,3
|
|
20240109,110100,22723070,10430,10430,10430,10430,0
|
|
20240109,110000,22723070,10430,10430,10430,10430,1
|
|
20240109,105900,22712640,10430,10430,10430,10430,0
|
|
20240109,105800,22712640,10430,10430,10430,10430,0
|
|
20240109,105700,22712640,10430,10430,10430,10430,0
|
|
20240109,105600,22712640,10430,10430,10430,10430,0
|
|
20240109,105500,22712640,10430,10430,10430,10430,0
|
|
20240109,105400,22712640,10430,10430,10430,10430,0
|
|
20240109,105300,22712640,10430,10430,10430,10430,0
|
|
20240109,105200,22712640,10430,10430,10430,10430,0
|
|
20240109,105100,22712640,10430,10430,10430,10430,2
|
|
20240109,105000,22691780,10430,10430,10430,10430,0
|
|
20240109,104900,22691780,10430,10430,10430,10430,0
|
|
20240109,104800,22691780,10430,10430,10430,10430,0
|
|
20240109,104700,22691780,10430,10430,10430,10430,0
|
|
20240109,104600,22691780,10430,10430,10430,10430,361
|
|
20240109,104500,18926550,10430,10430,10430,10430,0
|
|
20240109,104400,18926550,10430,10430,10430,10430,0
|
|
20240109,104300,18926550,10430,10430,10430,10430,0
|
|
20240109,104200,18926550,10430,10430,10430,10430,0
|
|
20240109,104100,18926550,10430,10430,10430,10430,0
|
|
20240109,104000,18926550,10430,10430,10430,10430,1
|
|
20240109,103900,18916120,10450,10450,10450,10450,8
|
|
20240109,103800,18832520,10440,10440,10440,10440,0
|
|
20240109,103700,18832520,10440,10440,10440,10440,0
|
|
20240109,103600,18832520,10440,10450,10450,10440,115
|
|
20240109,103500,17630920,10440,10440,10440,10440,0
|
|
20240109,103400,17630920,10440,10440,10440,10440,0
|
|
20240109,103300,17630920,10440,10440,10440,10440,0
|
|
20240109,103200,17630920,10440,10440,10440,10440,0
|
|
20240109,103100,17630920,10440,10440,10440,10440,0
|
|
20240109,103000,17630920,10440,10440,10440,10440,0
|
|
20240109,102900,17630920,10440,10440,10440,10440,0
|
|
20240109,102800,17630920,10440,10440,10440,10440,0
|
|
20240109,102700,17630920,10440,10440,10440,10440,0
|
|
20240109,102600,17630920,10440,10440,10440,10440,0
|
|
20240109,102500,17630920,10440,10440,10440,10440,7
|
|
20240109,102400,17557840,10440,10440,10440,10440,0
|
|
20240109,102300,17557840,10440,10440,10440,10440,0
|
|
20240109,102200,17557840,10440,10440,10440,10440,0
|
|
20240109,102100,17557840,10440,10440,10440,10440,0
|
|
20240109,102000,17557840,10440,10440,10440,10440,0
|
|
20240109,101900,17557840,10440,10440,10440,10440,0
|
|
20240109,101800,17557840,10440,10440,10440,10440,0
|
|
20240109,101700,17557840,10440,10440,10440,10440,26
|
|
20240109,101600,17286400,10440,10440,10440,10440,0
|
|
20240109,101500,17286400,10440,10440,10440,10440,0
|
|
20240109,101400,17286400,10440,10440,10440,10440,274
|
|
20240109,101300,14425840,10420,10420,10420,10420,0
|
|
20240109,101200,14425840,10420,10420,10420,10420,0
|
|
20240109,101100,14425840,10420,10420,10420,10420,0
|
|
20240109,101000,14425840,10420,10420,10420,10420,0
|
|
20240109,100900,14425840,10420,10420,10420,10420,0
|
|
20240109,100800,14425840,10420,10420,10420,10420,0
|
|
20240109,100700,14425840,10420,10420,10420,10420,13
|
|
20240109,100600,14290380,10410,10410,10410,10410,0
|
|
20240109,100500,14290380,10410,10410,10410,10410,0
|
|
20240109,100400,14290380,10410,10410,10410,10410,0
|
|
20240109,100300,14290380,10410,10410,10410,10410,42
|
|
20240109,100200,13853160,10420,10420,10420,10420,0
|
|
20240109,100100,13853160,10420,10420,10420,10420,56
|
|
20240109,100000,13269640,10420,10420,10420,10420,0
|
|
20240109,095900,13269640,10420,10420,10420,10420,80
|
|
20240109,095800,12436040,10420,10420,10420,10420,0
|
|
20240109,095700,12436040,10420,10420,10420,10420,0
|
|
20240109,095600,12436040,10420,10420,10420,10420,0
|
|
20240109,095500,12436040,10420,10420,10420,10420,0
|
|
20240109,095400,12436040,10420,10420,10420,10420,0
|
|
20240109,095300,12436040,10420,10420,10420,10420,168
|
|
20240109,095200,10685480,10430,10430,10430,10430,0
|
|
20240109,095100,10685480,10430,10430,10430,10430,86
|
|
20240109,095000,9788500,10440,10440,10440,10440,0
|
|
20240109,094900,9788500,10440,10440,10440,10440,0
|
|
20240109,094800,9788500,10440,10440,10440,10440,2
|
|
20240109,094700,9767620,10440,10440,10440,10440,0
|
|
20240109,094600,9767620,10440,10440,10440,10440,0
|
|
20240109,094500,9767620,10440,10440,10440,10440,10
|
|
20240109,094400,9663220,10430,10430,10430,10430,0
|
|
20240109,094300,9663220,10430,10430,10430,10430,0
|
|
20240109,094200,9663220,10430,10430,10430,10430,0
|
|
20240109,094100,9663220,10430,10430,10430,10430,29
|
|
20240109,094000,9360750,10450,10450,10450,10450,0
|
|
20240109,093900,9360750,10450,10450,10450,10450,0
|
|
20240109,093800,9360750,10450,10450,10450,10450,0
|
|
20240109,093700,9360750,10450,10450,10450,10450,0
|
|
20240109,093600,9360750,10450,10450,10450,10450,5
|
|
20240109,093500,9308500,10420,10430,10430,10420,318
|
|
20240109,093400,5992120,10440,10440,10440,10440,0
|
|
20240109,093300,5992120,10440,10440,10440,10440,0
|
|
20240109,093200,5992120,10440,10440,10440,10440,10
|
|
20240109,093100,5887720,10440,10440,10440,10440,0
|
|
20240109,093000,5887720,10440,10440,10440,10440,1
|
|
20240109,092900,5877280,10430,10430,10430,10430,0
|
|
20240109,092800,5877280,10430,10430,10430,10430,0
|
|
20240109,092700,5877280,10430,10430,10430,10430,0
|
|
20240109,092600,5877280,10430,10420,10430,10420,9
|
|
20240109,092500,5783420,10420,10420,10420,10420,0
|
|
20240109,092400,5783420,10420,10420,10420,10420,0
|
|
20240109,092300,5783420,10420,10420,10420,10420,0
|
|
20240109,092200,5783420,10420,10420,10420,10420,0
|
|
20240109,092100,5783420,10420,10420,10420,10420,0
|
|
20240109,092000,5783420,10420,10420,10420,10420,0
|
|
20240109,091900,5783420,10420,10420,10420,10420,20
|
|
20240109,091800,5575020,10420,10430,10440,10420,97
|
|
20240109,091700,4564130,10430,10430,10430,10430,0
|
|
20240109,091600,4564130,10430,10430,10430,10430,0
|
|
20240109,091500,4564130,10430,10480,10480,10430,12
|
|
20240109,091400,4438470,10420,10420,10420,10420,0
|
|
20240109,091300,4438470,10420,10420,10420,10420,0
|
|
20240109,091200,4438470,10420,10420,10420,10420,0
|
|
20240109,091100,4438470,10420,10420,10420,10420,0
|
|
20240109,091000,4438470,10420,10420,10420,10420,71
|
|
20240109,090900,3698650,10400,10520,10520,10400,10
|
|
20240109,090800,3594410,10380,10450,10450,10380,230
|
|
20240109,090700,1197690,10450,10450,10450,10450,0
|
|
20240109,090600,1197690,10450,10450,10450,10450,0
|
|
20240109,090500,1197690,10450,10450,10450,10450,0
|
|
20240109,090400,1197690,10450,10480,10480,10450,30
|
|
20240109,090300,883410,10490,10490,10490,10490,1
|
|
20240109,090200,872920,10480,10480,10480,10480,0
|
|
20240109,090100,872920,10480,10480,10480,10480,1
|
|
20240109,090000,862440,10490,10550,10550,10490,82
|