580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,183700,126588010,10500,10500,10500,10500,109
|
|
20240111,183600,126588010,10500,10500,10500,10500,0
|
|
20240111,183500,126588010,10500,10500,10500,10500,0
|
|
20240111,183400,126588010,10500,10500,10500,10500,0
|
|
20240111,183300,126588010,10500,10500,10500,10500,0
|
|
20240111,183200,126588010,10500,10500,10500,10500,0
|
|
20240111,183100,126588010,10500,10500,10500,10500,0
|
|
20240111,183000,126588010,10500,10500,10500,10500,0
|
|
20240111,182900,126588010,10500,10500,10500,10500,0
|
|
20240111,182800,126588010,10500,10500,10500,10500,0
|
|
20240111,182700,126588010,10500,10500,10500,10500,0
|
|
20240111,182600,126588010,10500,10500,10500,10500,0
|
|
20240111,182500,126588010,10500,10500,10500,10500,0
|
|
20240111,182400,126588010,10500,10500,10500,10500,0
|
|
20240111,182300,126588010,10500,10500,10500,10500,0
|
|
20240111,182200,126588010,10500,10500,10500,10500,0
|
|
20240111,182100,126588010,10500,10500,10500,10500,0
|
|
20240111,182000,126588010,10500,10500,10500,10500,0
|
|
20240111,181900,126588010,10500,10500,10500,10500,0
|
|
20240111,181800,126588010,10500,10500,10500,10500,0
|
|
20240111,181700,126588010,10500,10500,10500,10500,0
|
|
20240111,181600,126588010,10500,10500,10500,10500,0
|
|
20240111,181500,126588010,10500,10500,10500,10500,0
|
|
20240111,181400,126588010,10500,10500,10500,10500,0
|
|
20240111,181300,126588010,10500,10500,10500,10500,0
|
|
20240111,181200,126588010,10500,10500,10500,10500,0
|
|
20240111,181100,126588010,10500,10500,10500,10500,0
|
|
20240111,181000,126588010,10500,10500,10500,10500,0
|
|
20240111,180900,126588010,10500,10500,10500,10500,0
|
|
20240111,180800,126588010,10500,10500,10500,10500,0
|
|
20240111,180700,126588010,10500,10500,10500,10500,109
|
|
20240111,180600,126588010,10500,10500,10500,10500,0
|
|
20240111,180500,126588010,10500,10500,10500,10500,0
|
|
20240111,180400,126588010,10500,10500,10500,10500,0
|
|
20240111,180300,126588010,10500,10500,10500,10500,0
|
|
20240111,180200,126588010,10500,10500,10500,10500,0
|
|
20240111,180100,126588010,10500,10500,10500,10500,0
|
|
20240111,180000,126588010,10500,10500,10500,10500,0
|
|
20240111,175900,126588010,10500,10500,10500,10500,0
|
|
20240111,175800,126588010,10500,10500,10500,10500,0
|
|
20240111,175700,126588010,10500,10500,10500,10500,0
|
|
20240111,175600,126588010,10500,10500,10500,10500,0
|
|
20240111,175500,126588010,10500,10500,10500,10500,0
|
|
20240111,175400,126588010,10500,10500,10500,10500,0
|
|
20240111,175300,126588010,10500,10500,10500,10500,0
|
|
20240111,175200,126588010,10500,10500,10500,10500,0
|
|
20240111,175100,126588010,10500,10500,10500,10500,0
|
|
20240111,175000,126588010,10500,10500,10500,10500,0
|
|
20240111,174900,126588010,10500,10500,10500,10500,0
|
|
20240111,174800,126588010,10500,10500,10500,10500,0
|
|
20240111,174700,126588010,10500,10500,10500,10500,0
|
|
20240111,174600,126588010,10500,10500,10500,10500,0
|
|
20240111,174500,126588010,10500,10500,10500,10500,0
|
|
20240111,174400,126588010,10500,10500,10500,10500,0
|
|
20240111,174300,126588010,10500,10500,10500,10500,0
|
|
20240111,174200,126588010,10500,10500,10500,10500,0
|
|
20240111,174100,126588010,10500,10500,10500,10500,0
|
|
20240111,174000,126588010,10500,10500,10500,10500,0
|
|
20240111,173900,126588010,10500,10500,10500,10500,0
|
|
20240111,173800,126588010,10500,10500,10500,10500,0
|
|
20240111,173700,126588010,10500,10500,10500,10500,109
|
|
20240111,173600,126588010,10500,10500,10500,10500,0
|
|
20240111,173500,126588010,10500,10500,10500,10500,0
|
|
20240111,173400,126588010,10500,10500,10500,10500,0
|
|
20240111,173300,126588010,10500,10500,10500,10500,0
|
|
20240111,173200,126588010,10500,10500,10500,10500,0
|
|
20240111,173100,126588010,10500,10500,10500,10500,0
|
|
20240111,173000,126588010,10500,10500,10500,10500,0
|
|
20240111,172900,126588010,10500,10500,10500,10500,0
|
|
20240111,172800,126588010,10500,10500,10500,10500,0
|
|
20240111,172700,126588010,10500,10500,10500,10500,0
|
|
20240111,172600,126588010,10500,10500,10500,10500,0
|
|
20240111,172500,126588010,10500,10500,10500,10500,0
|
|
20240111,172400,126588010,10500,10500,10500,10500,0
|
|
20240111,172300,126588010,10500,10500,10500,10500,0
|
|
20240111,172200,126588010,10500,10500,10500,10500,0
|
|
20240111,172100,126588010,10500,10500,10500,10500,0
|
|
20240111,172000,126588010,10500,10500,10500,10500,0
|
|
20240111,171900,126588010,10500,10500,10500,10500,0
|
|
20240111,171800,126588010,10500,10500,10500,10500,0
|
|
20240111,171700,126588010,10500,10500,10500,10500,0
|
|
20240111,171600,126588010,10500,10500,10500,10500,0
|
|
20240111,171500,126588010,10500,10500,10500,10500,0
|
|
20240111,171400,126588010,10500,10500,10500,10500,0
|
|
20240111,171300,126588010,10500,10500,10500,10500,0
|
|
20240111,171200,126588010,10500,10500,10500,10500,0
|
|
20240111,171100,126588010,10500,10500,10500,10500,0
|
|
20240111,171000,126588010,10500,10500,10500,10500,0
|
|
20240111,170900,126588010,10500,10500,10500,10500,0
|
|
20240111,170800,126588010,10500,10500,10500,10500,0
|
|
20240111,170700,126588010,10500,10500,10500,10500,109
|
|
20240111,170600,126588010,10500,10500,10500,10500,0
|
|
20240111,170500,126588010,10500,10500,10500,10500,0
|
|
20240111,170400,126588010,10500,10500,10500,10500,0
|
|
20240111,170300,126588010,10500,10500,10500,10500,0
|
|
20240111,170200,126588010,10500,10500,10500,10500,0
|
|
20240111,170100,126588010,10500,10500,10500,10500,0
|
|
20240111,170000,126588010,10500,10500,10500,10500,0
|
|
20240111,165900,126588010,10500,10500,10500,10500,0
|
|
20240111,165800,126588010,10500,10500,10500,10500,0
|
|
20240111,165700,126588010,10500,10500,10500,10500,0
|
|
20240111,165600,126588010,10500,10500,10500,10500,0
|
|
20240111,165500,126588010,10500,10500,10500,10500,0
|
|
20240111,165400,126588010,10500,10500,10500,10500,0
|
|
20240111,165300,126588010,10500,10500,10500,10500,0
|
|
20240111,165200,126588010,10500,10500,10500,10500,0
|
|
20240111,165100,126588010,10500,10500,10500,10500,0
|
|
20240111,165000,126588010,10500,10500,10500,10500,0
|
|
20240111,164900,126588010,10500,10500,10500,10500,0
|
|
20240111,164800,126588010,10500,10500,10500,10500,0
|
|
20240111,164700,126588010,10500,10500,10500,10500,0
|
|
20240111,164600,126588010,10500,10500,10500,10500,0
|
|
20240111,164500,126588010,10500,10500,10500,10500,0
|
|
20240111,164400,126588010,10500,10500,10500,10500,0
|
|
20240111,164300,126588010,10500,10500,10500,10500,0
|
|
20240111,164200,126588010,10500,10500,10500,10500,0
|
|
20240111,164100,126588010,10500,10500,10500,10500,0
|
|
20240111,164000,126588010,10500,10500,10500,10500,0
|
|
20240111,163900,126588010,10500,10500,10500,10500,0
|
|
20240111,163800,126588010,10500,10500,10500,10500,0
|
|
20240111,163700,126588010,10500,10500,10500,10500,109
|
|
20240111,163600,126588010,10500,10500,10500,10500,0
|
|
20240111,163500,126588010,10500,10500,10500,10500,0
|
|
20240111,163400,126588010,10500,10500,10500,10500,0
|
|
20240111,163300,126588010,10500,10500,10500,10500,0
|
|
20240111,163200,126588010,10500,10500,10500,10500,0
|
|
20240111,163100,126588010,10500,10500,10500,10500,0
|
|
20240111,163000,126588010,10500,10500,10500,10500,0
|
|
20240111,162900,126588010,10500,10500,10500,10500,0
|
|
20240111,162800,126588010,10500,10500,10500,10500,0
|
|
20240111,162700,126588010,10500,10500,10500,10500,0
|
|
20240111,162600,126588010,10500,10500,10500,10500,0
|
|
20240111,162500,126588010,10500,10500,10500,10500,0
|
|
20240111,162400,126588010,10500,10500,10500,10500,0
|
|
20240111,162300,126588010,10500,10500,10500,10500,0
|
|
20240111,162200,126588010,10500,10500,10500,10500,0
|
|
20240111,162100,126588010,10500,10500,10500,10500,0
|
|
20240111,162000,126588010,10500,10500,10500,10500,0
|
|
20240111,161900,126588010,10500,10500,10500,10500,0
|
|
20240111,161800,126588010,10500,10500,10500,10500,0
|
|
20240111,161700,126588010,10500,10500,10500,10500,0
|
|
20240111,161600,126588010,10500,10500,10500,10500,0
|
|
20240111,161500,126588010,10500,10500,10500,10500,0
|
|
20240111,161400,126588010,10500,10500,10500,10500,0
|
|
20240111,161300,126588010,10500,10500,10500,10500,0
|
|
20240111,161200,126588010,10500,10500,10500,10500,0
|
|
20240111,161100,126588010,10500,10500,10500,10500,0
|
|
20240111,161000,126588010,10500,10500,10500,10500,0
|
|
20240111,160900,126588010,10500,10500,10500,10500,0
|
|
20240111,160800,126588010,10500,10500,10500,10500,0
|
|
20240111,160700,126588010,10500,10500,10500,10500,109
|
|
20240111,160600,126588010,10500,10500,10500,10500,0
|
|
20240111,160500,126588010,10500,10500,10500,10500,0
|
|
20240111,160400,126588010,10500,10500,10500,10500,0
|
|
20240111,160300,126588010,10500,10500,10500,10500,0
|
|
20240111,160200,126588010,10500,10500,10500,10500,0
|
|
20240111,160100,126588010,10500,10500,10500,10500,0
|
|
20240111,160000,126588010,10500,10500,10500,10500,0
|
|
20240111,155900,126588010,10500,10500,10500,10500,0
|
|
20240111,155800,126588010,10500,10500,10500,10500,0
|
|
20240111,155700,126588010,10500,10500,10500,10500,0
|
|
20240111,155600,126588010,10500,10500,10500,10500,0
|
|
20240111,155500,126588010,10500,10500,10500,10500,0
|
|
20240111,155400,126588010,10500,10500,10500,10500,0
|
|
20240111,155300,126588010,10500,10500,10500,10500,0
|
|
20240111,155200,126588010,10500,10500,10500,10500,0
|
|
20240111,155100,126588010,10500,10500,10500,10500,0
|
|
20240111,155000,126588010,10500,10500,10500,10500,0
|
|
20240111,154900,126588010,10500,10500,10500,10500,0
|
|
20240111,154800,126588010,10500,10500,10500,10500,0
|
|
20240111,154700,126588010,10500,10500,10500,10500,0
|
|
20240111,154600,126588010,10500,10500,10500,10500,0
|
|
20240111,154500,126588010,10500,10500,10500,10500,0
|
|
20240111,154400,126588010,10500,10500,10500,10500,0
|
|
20240111,154300,126588010,10500,10500,10500,10500,0
|
|
20240111,154200,126588010,10500,10500,10500,10500,0
|
|
20240111,154100,126588010,10500,10500,10500,10500,0
|
|
20240111,154000,126588010,10500,10500,10500,10500,0
|
|
20240111,153900,126588010,10500,10500,10500,10500,0
|
|
20240111,153800,126588010,10500,10500,10500,10500,0
|
|
20240111,153700,126588010,10500,10500,10500,10500,109
|
|
20240111,153600,126588010,10500,10500,10500,10500,0
|
|
20240111,153500,126588010,10500,10500,10500,10500,0
|
|
20240111,153400,126588010,10500,10500,10500,10500,0
|
|
20240111,153300,126588010,10500,10500,10500,10500,0
|
|
20240111,153200,126588010,10500,10500,10500,10500,0
|
|
20240111,153100,126588010,10500,10500,10500,10500,0
|
|
20240111,153000,126588010,10500,10500,10500,10500,109
|
|
20240111,152900,125443510,10490,10490,10490,10490,0
|
|
20240111,152800,125443510,10490,10490,10490,10490,0
|
|
20240111,152700,125443510,10490,10490,10490,10490,0
|
|
20240111,152600,125443510,10490,10490,10490,10490,0
|
|
20240111,152500,125443510,10490,10490,10490,10490,0
|
|
20240111,152400,125443510,10490,10490,10490,10490,0
|
|
20240111,152300,125443510,10490,10490,10490,10490,0
|
|
20240111,152200,125443510,10490,10490,10490,10490,0
|
|
20240111,152100,125443510,10490,10490,10490,10490,0
|
|
20240111,152000,125443510,10490,10490,10490,10490,0
|
|
20240111,151900,125443510,10490,10490,10490,10490,0
|
|
20240111,151800,125443510,10490,10490,10490,10490,0
|
|
20240111,151700,125443510,10490,10490,10490,10490,0
|
|
20240111,151600,125443510,10490,10490,10490,10490,0
|
|
20240111,151500,125443510,10490,10490,10490,10490,16
|
|
20240111,151400,125275670,10440,10440,10440,10440,0
|
|
20240111,151300,125275670,10440,10440,10440,10440,0
|
|
20240111,151200,125275670,10440,10440,10440,10440,0
|
|
20240111,151100,125275670,10440,10440,10440,10440,0
|
|
20240111,151000,125275670,10440,10440,10440,10440,0
|
|
20240111,150900,125275670,10440,10440,10440,10440,0
|
|
20240111,150800,125275670,10440,10440,10440,10440,0
|
|
20240111,150700,125275670,10440,10440,10440,10440,0
|
|
20240111,150600,125275670,10440,10440,10440,10440,0
|
|
20240111,150500,125275670,10440,10440,10440,10440,0
|
|
20240111,150400,125275670,10440,10440,10440,10440,0
|
|
20240111,150300,125275670,10440,10440,10440,10440,0
|
|
20240111,150200,125275670,10440,10440,10440,10440,0
|
|
20240111,150100,125275670,10440,10440,10440,10440,0
|
|
20240111,150000,125275670,10440,10440,10440,10440,0
|
|
20240111,145900,125275670,10440,10440,10440,10440,0
|
|
20240111,145800,125275670,10440,10440,10440,10440,0
|
|
20240111,145700,125275670,10440,10440,10440,10440,0
|
|
20240111,145600,125275670,10440,10440,10440,10440,0
|
|
20240111,145500,125275670,10440,10440,10440,10440,0
|
|
20240111,145400,125275670,10440,10440,10440,10440,0
|
|
20240111,145300,125275670,10440,10440,10440,10440,0
|
|
20240111,145200,125275670,10440,10440,10440,10440,0
|
|
20240111,145100,125275670,10440,10440,10440,10440,0
|
|
20240111,145000,125275670,10440,10440,10440,10440,0
|
|
20240111,144900,125275670,10440,10440,10440,10440,0
|
|
20240111,144800,125275670,10440,10440,10440,10440,0
|
|
20240111,144700,125275670,10440,10440,10440,10440,0
|
|
20240111,144600,125275670,10440,10440,10440,10440,0
|
|
20240111,144500,125275670,10440,10440,10440,10440,0
|
|
20240111,144400,125275670,10440,10440,10440,10440,40
|
|
20240111,144300,124858070,10450,10450,10450,10450,10
|
|
20240111,144200,124753570,10450,10450,10450,10450,0
|
|
20240111,144100,124753570,10450,10450,10450,10450,0
|
|
20240111,144000,124753570,10450,10450,10450,10450,0
|
|
20240111,143900,124753570,10450,10450,10450,10450,0
|
|
20240111,143800,124753570,10450,10450,10450,10450,0
|
|
20240111,143700,124753570,10450,10450,10450,10450,0
|
|
20240111,143600,124753570,10450,10450,10450,10450,0
|
|
20240111,143500,124753570,10450,10450,10450,10450,0
|
|
20240111,143400,124753570,10450,10450,10450,10450,0
|
|
20240111,143300,124753570,10450,10450,10450,10450,0
|
|
20240111,143200,124753570,10450,10450,10450,10450,60
|
|
20240111,143100,124126570,10470,10470,10470,10470,0
|
|
20240111,143000,124126570,10470,10470,10470,10470,0
|
|
20240111,142900,124126570,10470,10470,10470,10470,11
|
|
20240111,142800,124011400,10470,10470,10470,10470,0
|
|
20240111,142700,124011400,10470,10470,10470,10470,0
|
|
20240111,142600,124011400,10470,10470,10470,10470,0
|
|
20240111,142500,124011400,10470,10470,10470,10470,0
|
|
20240111,142400,124011400,10470,10470,10470,10470,0
|
|
20240111,142300,124011400,10470,10470,10470,10470,0
|
|
20240111,142200,124011400,10470,10470,10470,10470,0
|
|
20240111,142100,124011400,10470,10470,10470,10470,0
|
|
20240111,142000,124011400,10470,10470,10470,10470,0
|
|
20240111,141900,124011400,10470,10470,10470,10470,0
|
|
20240111,141800,124011400,10470,10470,10470,10470,0
|
|
20240111,141700,124011400,10470,10470,10470,10470,0
|
|
20240111,141600,124011400,10470,10470,10470,10470,2
|
|
20240111,141500,123990460,10470,10470,10470,10470,0
|
|
20240111,141400,123990460,10470,10470,10470,10470,0
|
|
20240111,141300,123990460,10470,10470,10470,10470,0
|
|
20240111,141200,123990460,10470,10470,10470,10470,3
|
|
20240111,141100,123959050,10460,10460,10460,10460,661
|
|
20240111,141000,117044990,10460,10460,10460,10460,0
|
|
20240111,140900,117044990,10460,10460,10460,10460,0
|
|
20240111,140800,117044990,10460,10460,10460,10460,0
|
|
20240111,140700,117044990,10460,10460,10460,10460,0
|
|
20240111,140600,117044990,10460,10460,10460,10460,0
|
|
20240111,140500,117044990,10460,10460,10460,10460,0
|
|
20240111,140400,117044990,10460,10460,10460,10460,0
|
|
20240111,140300,117044990,10460,10460,10460,10460,0
|
|
20240111,140200,117044990,10460,10460,10460,10460,0
|
|
20240111,140100,117044990,10460,10460,10460,10460,0
|
|
20240111,140000,117044990,10460,10460,10460,10460,0
|
|
20240111,135900,117044990,10460,10460,10460,10460,0
|
|
20240111,135800,117044990,10460,10460,10460,10460,0
|
|
20240111,135700,117044990,10460,10460,10460,10460,100
|
|
20240111,135600,115998990,10450,10450,10450,10450,4
|
|
20240111,135500,115957190,10440,10440,10440,10440,0
|
|
20240111,135400,115957190,10440,10440,10440,10440,0
|
|
20240111,135300,115957190,10440,10440,10440,10440,0
|
|
20240111,135200,115957190,10440,10440,10440,10440,0
|
|
20240111,135100,115957190,10440,10440,10440,10440,0
|
|
20240111,135000,115957190,10440,10440,10440,10440,0
|
|
20240111,134900,115957190,10440,10440,10440,10440,0
|
|
20240111,134800,115957190,10440,10440,10440,10440,0
|
|
20240111,134700,115957190,10440,10440,10440,10440,34
|
|
20240111,134600,115602230,10430,10430,10430,10430,0
|
|
20240111,134500,115602230,10430,10430,10430,10430,0
|
|
20240111,134400,115602230,10430,10430,10430,10430,0
|
|
20240111,134300,115602230,10430,10430,10430,10430,0
|
|
20240111,134200,115602230,10430,10430,10430,10430,0
|
|
20240111,134100,115602230,10430,10430,10430,10430,0
|
|
20240111,134000,115602230,10430,10450,10450,10430,12
|
|
20240111,133900,115477010,10460,10460,10460,10460,5
|
|
20240111,133800,115424710,10450,10450,10450,10450,0
|
|
20240111,133700,115424710,10450,10450,10450,10450,0
|
|
20240111,133600,115424710,10450,10490,10490,10450,1000
|
|
20240111,133500,104959280,10490,10490,10490,10490,0
|
|
20240111,133400,104959280,10490,10490,10490,10490,0
|
|
20240111,133300,104959280,10490,10490,10490,10490,0
|
|
20240111,133200,104959280,10490,10490,10490,10490,0
|
|
20240111,133100,104959280,10490,10490,10490,10490,0
|
|
20240111,133000,104959280,10490,10490,10490,10490,0
|
|
20240111,132900,104959280,10490,10490,10490,10490,0
|
|
20240111,132800,104959280,10490,10490,10490,10490,0
|
|
20240111,132700,104959280,10490,10490,10490,10490,0
|
|
20240111,132600,104959280,10490,10490,10490,10490,34
|
|
20240111,132500,104602620,10480,10480,10480,10480,0
|
|
20240111,132400,104602620,10480,10480,10480,10480,0
|
|
20240111,132300,104602620,10480,10480,10480,10480,0
|
|
20240111,132200,104602620,10480,10480,10480,10480,0
|
|
20240111,132100,104602620,10480,10480,10480,10480,0
|
|
20240111,132000,104602620,10480,10480,10480,10480,0
|
|
20240111,131900,104602620,10480,10480,10480,10480,0
|
|
20240111,131800,104602620,10480,10480,10480,10480,0
|
|
20240111,131700,104602620,10480,10480,10480,10480,0
|
|
20240111,131600,104602620,10480,10480,10480,10480,0
|
|
20240111,131500,104602620,10480,10480,10480,10480,0
|
|
20240111,131400,104602620,10480,10480,10480,10480,33
|
|
20240111,131300,104256780,10490,10490,10490,10490,0
|
|
20240111,131200,104256780,10490,10490,10490,10490,0
|
|
20240111,131100,104256780,10490,10490,10490,10490,0
|
|
20240111,131000,104256780,10490,10480,10490,10480,6
|
|
20240111,130900,104193890,10490,10490,10490,10490,2
|
|
20240111,130800,104172910,10490,10490,10490,10490,0
|
|
20240111,130700,104172910,10490,10490,10490,10490,0
|
|
20240111,130600,104172910,10490,10490,10490,10490,300
|
|
20240111,130500,101025910,10490,10490,10490,10490,0
|
|
20240111,130400,101025910,10490,10490,10490,10490,0
|
|
20240111,130300,101025910,10490,10510,10510,10490,664
|
|
20240111,130200,94058020,10530,10530,10530,10530,0
|
|
20240111,130100,94058020,10530,10530,10530,10530,0
|
|
20240111,130000,94058020,10530,10530,10530,10530,0
|
|
20240111,125900,94058020,10530,10530,10530,10530,0
|
|
20240111,125800,94058020,10530,10530,10530,10530,0
|
|
20240111,125700,94058020,10530,10530,10530,10530,0
|
|
20240111,125600,94058020,10530,10530,10530,10530,0
|
|
20240111,125500,94058020,10530,10530,10530,10530,1
|
|
20240111,125400,94047490,10500,10500,10500,10500,0
|
|
20240111,125300,94047490,10500,10500,10500,10500,0
|
|
20240111,125200,94047490,10500,10500,10500,10500,8
|
|
20240111,125100,93963490,10520,10520,10520,10520,0
|
|
20240111,125000,93963490,10520,10520,10520,10520,0
|
|
20240111,124900,93963490,10520,10520,10520,10520,0
|
|
20240111,124800,93963490,10520,10520,10520,10520,0
|
|
20240111,124700,93963490,10520,10520,10520,10520,0
|
|
20240111,124600,93963490,10520,10520,10520,10520,0
|
|
20240111,124500,93963490,10520,10520,10520,10520,0
|
|
20240111,124400,93963490,10520,10520,10520,10520,0
|
|
20240111,124300,93963490,10520,10520,10520,10520,0
|
|
20240111,124200,93963490,10520,10520,10520,10520,0
|
|
20240111,124100,93963490,10520,10520,10520,10520,0
|
|
20240111,124000,93963490,10520,10520,10520,10520,0
|
|
20240111,123900,93963490,10520,10520,10520,10520,0
|
|
20240111,123800,93963490,10520,10520,10520,10520,0
|
|
20240111,123700,93963490,10520,10520,10520,10520,0
|
|
20240111,123600,93963490,10520,10520,10520,10520,0
|
|
20240111,123500,93963490,10520,10520,10520,10520,970
|
|
20240111,123400,83759090,10520,10520,10520,10520,0
|
|
20240111,123300,83759090,10520,10520,10520,10520,0
|
|
20240111,123200,83759090,10520,10520,10520,10520,0
|
|
20240111,123100,83759090,10520,10520,10520,10520,0
|
|
20240111,123000,83759090,10520,10520,10520,10520,10
|
|
20240111,122900,83653890,10520,10520,10520,10520,0
|
|
20240111,122800,83653890,10520,10520,10520,10520,0
|
|
20240111,122700,83653890,10520,10520,10520,10520,0
|
|
20240111,122600,83653890,10520,10520,10520,10520,0
|
|
20240111,122500,83653890,10520,10520,10520,10520,0
|
|
20240111,122400,83653890,10520,10520,10520,10520,0
|
|
20240111,122300,83653890,10520,10520,10520,10520,48
|
|
20240111,122200,83148930,10500,10500,10500,10500,0
|
|
20240111,122100,83148930,10500,10500,10500,10500,0
|
|
20240111,122000,83148930,10500,10500,10500,10500,0
|
|
20240111,121900,83148930,10500,10500,10500,10500,0
|
|
20240111,121800,83148930,10500,10500,10500,10500,0
|
|
20240111,121700,83148930,10500,10500,10500,10500,0
|
|
20240111,121600,83148930,10500,10500,10500,10500,0
|
|
20240111,121500,83148930,10500,10500,10500,10500,0
|
|
20240111,121400,83148930,10500,10500,10500,10500,90
|
|
20240111,121300,82203930,10520,10520,10520,10520,0
|
|
20240111,121200,82203930,10520,10520,10520,10520,0
|
|
20240111,121100,82203930,10520,10520,10520,10520,0
|
|
20240111,121000,82203930,10520,10520,10520,10520,0
|
|
20240111,120900,82203930,10520,10520,10520,10520,0
|
|
20240111,120800,82203930,10520,10520,10520,10520,0
|
|
20240111,120700,82203930,10520,10520,10520,10520,0
|
|
20240111,120600,82203930,10520,10520,10520,10520,0
|
|
20240111,120500,82203930,10520,10520,10520,10520,34
|
|
20240111,120400,81846250,10520,10520,10520,10520,1
|
|
20240111,120300,81835730,10520,10520,10520,10520,0
|
|
20240111,120200,81835730,10520,10520,10520,10520,0
|
|
20240111,120100,81835730,10520,10520,10520,10520,0
|
|
20240111,120000,81835730,10520,10520,10520,10520,0
|
|
20240111,115900,81835730,10520,10520,10520,10520,1
|
|
20240111,115800,81825210,10500,10500,10500,10500,0
|
|
20240111,115700,81825210,10500,10500,10500,10500,0
|
|
20240111,115600,81825210,10500,10500,10500,10500,0
|
|
20240111,115500,81825210,10500,10500,10500,10500,1
|
|
20240111,115400,81814710,10520,10520,10520,10520,0
|
|
20240111,115300,81814710,10520,10520,10520,10520,0
|
|
20240111,115200,81814710,10520,10520,10520,10520,109
|
|
20240111,115100,80668030,10520,10520,10520,10520,0
|
|
20240111,115000,80668030,10520,10520,10520,10520,43
|
|
20240111,114900,80215670,10520,10520,10520,10520,0
|
|
20240111,114800,80215670,10520,10520,10520,10520,1
|
|
20240111,114700,80205150,10520,10520,10520,10520,0
|
|
20240111,114600,80205150,10520,10520,10520,10520,0
|
|
20240111,114500,80205150,10520,10520,10520,10520,0
|
|
20240111,114400,80205150,10520,10520,10520,10520,470
|
|
20240111,114300,75260750,10520,10520,10520,10520,0
|
|
20240111,114200,75260750,10520,10520,10520,10520,0
|
|
20240111,114100,75260750,10520,10520,10520,10520,0
|
|
20240111,114000,75260750,10520,10520,10520,10520,0
|
|
20240111,113900,75260750,10520,10520,10520,10520,0
|
|
20240111,113800,75260750,10520,10520,10520,10520,0
|
|
20240111,113700,75260750,10520,10520,10520,10520,0
|
|
20240111,113600,75260750,10520,10520,10520,10520,1
|
|
20240111,113500,75250230,10500,10500,10500,10500,0
|
|
20240111,113400,75250230,10500,10500,10500,10500,0
|
|
20240111,113300,75250230,10500,10500,10500,10500,1994
|
|
20240111,113200,54313230,10490,10490,10490,10490,0
|
|
20240111,113100,54313230,10490,10490,10490,10490,2
|
|
20240111,113000,54292250,10500,10500,10500,10500,0
|
|
20240111,112900,54292250,10500,10500,10500,10500,0
|
|
20240111,112800,54292250,10500,10500,10500,10500,0
|
|
20240111,112700,54292250,10500,10500,10500,10500,0
|
|
20240111,112600,54292250,10500,10500,10500,10500,0
|
|
20240111,112500,54292250,10500,10500,10500,10500,0
|
|
20240111,112400,54292250,10500,10500,10500,10500,1
|
|
20240111,112300,54281750,10500,10500,10500,10500,0
|
|
20240111,112200,54281750,10500,10500,10500,10500,0
|
|
20240111,112100,54281750,10500,10500,10500,10500,0
|
|
20240111,112000,54281750,10500,10500,10500,10500,0
|
|
20240111,111900,54281750,10500,10500,10500,10500,0
|
|
20240111,111800,54281750,10500,10500,10500,10500,1000
|
|
20240111,111700,43781750,10500,10500,10500,10500,0
|
|
20240111,111600,43781750,10500,10500,10500,10500,1
|
|
20240111,111500,43771250,10500,10500,10500,10500,0
|
|
20240111,111400,43771250,10500,10500,10500,10500,0
|
|
20240111,111300,43771250,10500,10500,10500,10500,0
|
|
20240111,111200,43771250,10500,10500,10500,10500,1
|
|
20240111,111100,43760750,10500,10500,10500,10500,0
|
|
20240111,111000,43760750,10500,10500,10500,10500,0
|
|
20240111,110900,43760750,10500,10500,10500,10500,0
|
|
20240111,110800,43760750,10500,10500,10500,10500,0
|
|
20240111,110700,43760750,10500,10500,10500,10500,0
|
|
20240111,110600,43760750,10500,10500,10500,10500,0
|
|
20240111,110500,43760750,10500,10500,10500,10500,0
|
|
20240111,110400,43760750,10500,10500,10500,10500,3
|
|
20240111,110300,43729250,10500,10500,10500,10500,0
|
|
20240111,110200,43729250,10500,10500,10500,10500,0
|
|
20240111,110100,43729250,10500,10500,10500,10500,0
|
|
20240111,110000,43729250,10500,10500,10500,10500,1
|
|
20240111,105900,43718750,10500,10500,10500,10500,0
|
|
20240111,105800,43718750,10500,10500,10500,10500,0
|
|
20240111,105700,43718750,10500,10500,10500,10500,0
|
|
20240111,105600,43718750,10500,10500,10500,10500,0
|
|
20240111,105500,43718750,10500,10500,10500,10500,0
|
|
20240111,105400,43718750,10500,10500,10500,10500,0
|
|
20240111,105300,43718750,10500,10500,10500,10500,0
|
|
20240111,105200,43718750,10500,10500,10500,10500,0
|
|
20240111,105100,43718750,10500,10500,10500,10500,41
|
|
20240111,105000,43288250,10500,10500,10500,10500,13
|
|
20240111,104900,43151750,10500,10490,10500,10480,22
|
|
20240111,104800,42920930,10490,10490,10490,10490,1
|
|
20240111,104700,42910440,10470,10470,10470,10470,0
|
|
20240111,104600,42910440,10470,10470,10470,10470,0
|
|
20240111,104500,42910440,10470,10470,10470,10470,0
|
|
20240111,104400,42910440,10470,10470,10470,10470,0
|
|
20240111,104300,42910440,10470,10470,10470,10470,0
|
|
20240111,104200,42910440,10470,10470,10470,10470,0
|
|
20240111,104100,42910440,10470,10470,10470,10470,0
|
|
20240111,104000,42910440,10470,10470,10470,10470,0
|
|
20240111,103900,42910440,10470,10470,10470,10470,0
|
|
20240111,103800,42910440,10470,10470,10470,10470,3
|
|
20240111,103700,42879030,10490,10490,10490,10490,0
|
|
20240111,103600,42879030,10490,10490,10490,10490,1
|
|
20240111,103500,42868540,10490,10490,10490,10490,0
|
|
20240111,103400,42868540,10490,10490,10490,10490,0
|
|
20240111,103300,42868540,10490,10490,10490,10490,0
|
|
20240111,103200,42868540,10490,10490,10490,10490,0
|
|
20240111,103100,42868540,10490,10490,10490,10490,0
|
|
20240111,103000,42868540,10490,10490,10490,10490,0
|
|
20240111,102900,42868540,10490,10490,10490,10490,0
|
|
20240111,102800,42868540,10490,10490,10490,10490,0
|
|
20240111,102700,42868540,10490,10490,10490,10490,0
|
|
20240111,102600,42868540,10490,10490,10490,10490,90
|
|
20240111,102500,41924440,10490,10490,10490,10490,0
|
|
20240111,102400,41924440,10490,10490,10490,10490,1
|
|
20240111,102300,41913950,10460,10460,10460,10460,0
|
|
20240111,102200,41913950,10460,10460,10460,10460,0
|
|
20240111,102100,41913950,10460,10460,10460,10460,0
|
|
20240111,102000,41913950,10460,10460,10460,10460,2
|
|
20240111,101900,41893030,10490,10490,10490,10490,0
|
|
20240111,101800,41893030,10490,10490,10490,10490,0
|
|
20240111,101700,41893030,10490,10490,10490,10490,0
|
|
20240111,101600,41893030,10490,10490,10490,10490,0
|
|
20240111,101500,41893030,10490,10490,10490,10490,10
|
|
20240111,101400,41788130,10490,10490,10490,10490,0
|
|
20240111,101300,41788130,10490,10490,10490,10490,0
|
|
20240111,101200,41788130,10490,10490,10490,10490,1
|
|
20240111,101100,41777640,10480,10480,10480,10480,0
|
|
20240111,101000,41777640,10480,10480,10480,10480,0
|
|
20240111,100900,41777640,10480,10480,10480,10480,0
|
|
20240111,100800,41777640,10480,10480,10480,10480,0
|
|
20240111,100700,41777640,10480,10480,10480,10480,0
|
|
20240111,100600,41777640,10480,10480,10480,10480,0
|
|
20240111,100500,41777640,10480,10480,10480,10480,0
|
|
20240111,100400,41777640,10480,10480,10480,10480,0
|
|
20240111,100300,41777640,10480,10480,10480,10480,1
|
|
20240111,100200,41767160,10500,10500,10500,10500,0
|
|
20240111,100100,41767160,10500,10500,10500,10500,30
|
|
20240111,100000,41452160,10520,10520,10520,10520,1
|
|
20240111,095900,41441640,10460,10460,10460,10460,0
|
|
20240111,095800,41441640,10460,10460,10460,10460,0
|
|
20240111,095700,41441640,10460,10460,10460,10460,0
|
|
20240111,095600,41441640,10460,10460,10460,10460,75
|
|
20240111,095500,40657140,10520,10520,10520,10520,17
|
|
20240111,095400,40478300,10480,10480,10480,10480,2
|
|
20240111,095300,40457340,10480,10480,10480,10480,3
|
|
20240111,095200,40425900,10500,10500,10500,10500,0
|
|
20240111,095100,40425900,10500,10500,10500,10500,0
|
|
20240111,095000,40425900,10500,10500,10500,10500,1
|
|
20240111,094900,40415400,10530,10530,10530,10530,0
|
|
20240111,094800,40415400,10530,10530,10530,10530,1
|
|
20240111,094700,40404870,10530,10530,10530,10530,0
|
|
20240111,094600,40404870,10530,10530,10530,10530,16
|
|
20240111,094500,40236390,10500,10500,10500,10500,0
|
|
20240111,094400,40236390,10500,10500,10500,10500,1
|
|
20240111,094300,40225890,10490,10490,10490,10490,1
|
|
20240111,094200,40215400,10470,10470,10470,10470,0
|
|
20240111,094100,40215400,10470,10480,10480,10470,196
|
|
20240111,094000,38163260,10540,10540,10540,10540,0
|
|
20240111,093900,38163260,10540,10540,10540,10540,25
|
|
20240111,093800,37899760,10550,10550,10550,10550,0
|
|
20240111,093700,37899760,10550,10550,10550,10480,94
|
|
20240111,093600,36908240,10550,10550,10550,10550,38
|
|
20240111,093500,36507340,10520,10520,10520,10520,1208
|
|
20240111,093400,23799180,10480,10480,10480,10480,0
|
|
20240111,093300,23799180,10480,10480,10480,10480,1
|
|
20240111,093200,23788700,10510,10510,10510,10510,265
|
|
20240111,093100,21003550,10500,10470,10500,10470,1349
|
|
20240111,093000,6851370,10470,10470,10470,10470,0
|
|
20240111,092900,6851370,10470,10470,10470,10470,0
|
|
20240111,092800,6851370,10470,10470,10470,10470,0
|
|
20240111,092700,6851370,10470,10470,10470,10470,0
|
|
20240111,092600,6851370,10470,10470,10470,10450,129
|
|
20240111,092500,5500760,10460,10460,10460,10460,0
|
|
20240111,092400,5500760,10460,10460,10460,10460,92
|
|
20240111,092300,4538440,10460,10460,10460,10460,0
|
|
20240111,092200,4538440,10460,10460,10460,10460,0
|
|
20240111,092100,4538440,10460,10460,10460,10460,0
|
|
20240111,092000,4538440,10460,10460,10460,10460,0
|
|
20240111,091900,4538440,10460,10460,10460,10460,0
|
|
20240111,091800,4538440,10460,10460,10460,10460,0
|
|
20240111,091700,4538440,10460,10460,10460,10460,0
|
|
20240111,091600,4538440,10460,10460,10460,10460,0
|
|
20240111,091500,4538440,10460,10460,10460,10460,0
|
|
20240111,091400,4538440,10460,10470,10470,10460,101
|
|
20240111,091300,3480980,10470,10470,10470,10470,0
|
|
20240111,091200,3480980,10470,10470,10470,10470,1
|
|
20240111,091100,3470510,10370,10370,10370,10370,0
|
|
20240111,091000,3470510,10370,10370,10370,10370,0
|
|
20240111,090900,3470510,10370,10450,10450,10370,182
|
|
20240111,090800,1576450,10400,10400,10400,10400,0
|
|
20240111,090700,1576450,10400,10400,10400,10400,0
|
|
20240111,090600,1576450,10400,10400,10400,10400,0
|
|
20240111,090500,1576450,10400,10450,10450,10400,80
|
|
20240111,090400,741950,10450,10450,10450,10450,0
|
|
20240111,090300,741950,10450,10450,10450,10450,0
|
|
20240111,090200,741950,10450,10450,10450,10450,50
|
|
20240111,090100,219450,10450,10450,10450,10450,0
|
|
20240111,090000,219450,10450,10450,10450,10450,21
|