580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,183700,121472550,10510,10510,10510,10510,1074
|
|
20240112,183600,121472550,10510,10510,10510,10510,0
|
|
20240112,183500,121472550,10510,10510,10510,10510,0
|
|
20240112,183400,121472550,10510,10510,10510,10510,0
|
|
20240112,183300,121472550,10510,10510,10510,10510,0
|
|
20240112,183200,121472550,10510,10510,10510,10510,0
|
|
20240112,183100,121472550,10510,10510,10510,10510,0
|
|
20240112,183000,121472550,10510,10510,10510,10510,0
|
|
20240112,182900,121472550,10510,10510,10510,10510,0
|
|
20240112,182800,121472550,10510,10510,10510,10510,0
|
|
20240112,182700,121472550,10510,10510,10510,10510,0
|
|
20240112,182600,121472550,10510,10510,10510,10510,0
|
|
20240112,182500,121472550,10510,10510,10510,10510,0
|
|
20240112,182400,121472550,10510,10510,10510,10510,0
|
|
20240112,182300,121472550,10510,10510,10510,10510,0
|
|
20240112,182200,121472550,10510,10510,10510,10510,0
|
|
20240112,182100,121472550,10510,10510,10510,10510,0
|
|
20240112,182000,121472550,10510,10510,10510,10510,0
|
|
20240112,181900,121472550,10510,10510,10510,10510,0
|
|
20240112,181800,121472550,10510,10510,10510,10510,0
|
|
20240112,181700,121472550,10510,10510,10510,10510,0
|
|
20240112,181600,121472550,10510,10510,10510,10510,0
|
|
20240112,181500,121472550,10510,10510,10510,10510,0
|
|
20240112,181400,121472550,10510,10510,10510,10510,0
|
|
20240112,181300,121472550,10510,10510,10510,10510,0
|
|
20240112,181200,121472550,10510,10510,10510,10510,0
|
|
20240112,181100,121472550,10510,10510,10510,10510,0
|
|
20240112,181000,121472550,10510,10510,10510,10510,0
|
|
20240112,180900,121472550,10510,10510,10510,10510,0
|
|
20240112,180800,121472550,10510,10510,10510,10510,0
|
|
20240112,180700,121472550,10510,10510,10510,10510,1074
|
|
20240112,180600,121472550,10510,10510,10510,10510,0
|
|
20240112,180500,121472550,10510,10510,10510,10510,0
|
|
20240112,180400,121472550,10510,10510,10510,10510,0
|
|
20240112,180300,121472550,10510,10510,10510,10510,0
|
|
20240112,180200,121472550,10510,10510,10510,10510,0
|
|
20240112,180100,121472550,10510,10510,10510,10510,0
|
|
20240112,180000,121472550,10510,10510,10510,10510,0
|
|
20240112,175900,121472550,10510,10510,10510,10510,0
|
|
20240112,175800,121472550,10510,10510,10510,10510,0
|
|
20240112,175700,121472550,10510,10510,10510,10510,0
|
|
20240112,175600,121472550,10510,10510,10510,10510,0
|
|
20240112,175500,121472550,10510,10510,10510,10510,0
|
|
20240112,175400,121472550,10510,10510,10510,10510,0
|
|
20240112,175300,121472550,10510,10510,10510,10510,0
|
|
20240112,175200,121472550,10510,10510,10510,10510,0
|
|
20240112,175100,121472550,10510,10510,10510,10510,0
|
|
20240112,175000,121472550,10510,10510,10510,10510,0
|
|
20240112,174900,121472550,10510,10510,10510,10510,0
|
|
20240112,174800,121472550,10510,10510,10510,10510,0
|
|
20240112,174700,121472550,10510,10510,10510,10510,0
|
|
20240112,174600,121472550,10510,10510,10510,10510,0
|
|
20240112,174500,121472550,10510,10510,10510,10510,0
|
|
20240112,174400,121472550,10510,10510,10510,10510,0
|
|
20240112,174300,121472550,10510,10510,10510,10510,0
|
|
20240112,174200,121472550,10510,10510,10510,10510,0
|
|
20240112,174100,121472550,10510,10510,10510,10510,0
|
|
20240112,174000,121472550,10510,10510,10510,10510,0
|
|
20240112,173900,121472550,10510,10510,10510,10510,0
|
|
20240112,173800,121472550,10510,10510,10510,10510,0
|
|
20240112,173700,121472550,10510,10510,10510,10510,1074
|
|
20240112,173600,121472550,10510,10510,10510,10510,0
|
|
20240112,173500,121472550,10510,10510,10510,10510,0
|
|
20240112,173400,121472550,10510,10510,10510,10510,0
|
|
20240112,173300,121472550,10510,10510,10510,10510,0
|
|
20240112,173200,121472550,10510,10510,10510,10510,0
|
|
20240112,173100,121472550,10510,10510,10510,10510,0
|
|
20240112,173000,121472550,10510,10510,10510,10510,0
|
|
20240112,172900,121472550,10510,10510,10510,10510,0
|
|
20240112,172800,121472550,10510,10510,10510,10510,0
|
|
20240112,172700,121472550,10510,10510,10510,10510,0
|
|
20240112,172600,121472550,10510,10510,10510,10510,0
|
|
20240112,172500,121472550,10510,10510,10510,10510,0
|
|
20240112,172400,121472550,10510,10510,10510,10510,0
|
|
20240112,172300,121472550,10510,10510,10510,10510,0
|
|
20240112,172200,121472550,10510,10510,10510,10510,0
|
|
20240112,172100,121472550,10510,10510,10510,10510,0
|
|
20240112,172000,121472550,10510,10510,10510,10510,0
|
|
20240112,171900,121472550,10510,10510,10510,10510,0
|
|
20240112,171800,121472550,10510,10510,10510,10510,0
|
|
20240112,171700,121472550,10510,10510,10510,10510,0
|
|
20240112,171600,121472550,10510,10510,10510,10510,0
|
|
20240112,171500,121472550,10510,10510,10510,10510,0
|
|
20240112,171400,121472550,10510,10510,10510,10510,0
|
|
20240112,171300,121472550,10510,10510,10510,10510,0
|
|
20240112,171200,121472550,10510,10510,10510,10510,0
|
|
20240112,171100,121472550,10510,10510,10510,10510,0
|
|
20240112,171000,121472550,10510,10510,10510,10510,0
|
|
20240112,170900,121472550,10510,10510,10510,10510,0
|
|
20240112,170800,121472550,10510,10510,10510,10510,0
|
|
20240112,170700,121472550,10510,10510,10510,10510,1074
|
|
20240112,170600,121472550,10510,10510,10510,10510,0
|
|
20240112,170500,121472550,10510,10510,10510,10510,0
|
|
20240112,170400,121472550,10510,10510,10510,10510,0
|
|
20240112,170300,121472550,10510,10510,10510,10510,0
|
|
20240112,170200,121472550,10510,10510,10510,10510,0
|
|
20240112,170100,121472550,10510,10510,10510,10510,0
|
|
20240112,170000,121472550,10510,10510,10510,10510,0
|
|
20240112,165900,121472550,10510,10510,10510,10510,0
|
|
20240112,165800,121472550,10510,10510,10510,10510,0
|
|
20240112,165700,121472550,10510,10510,10510,10510,0
|
|
20240112,165600,121472550,10510,10510,10510,10510,0
|
|
20240112,165500,121472550,10510,10510,10510,10510,0
|
|
20240112,165400,121472550,10510,10510,10510,10510,0
|
|
20240112,165300,121472550,10510,10510,10510,10510,0
|
|
20240112,165200,121472550,10510,10510,10510,10510,0
|
|
20240112,165100,121472550,10510,10510,10510,10510,0
|
|
20240112,165000,121472550,10510,10510,10510,10510,0
|
|
20240112,164900,121472550,10510,10510,10510,10510,0
|
|
20240112,164800,121472550,10510,10510,10510,10510,0
|
|
20240112,164700,121472550,10510,10510,10510,10510,0
|
|
20240112,164600,121472550,10510,10510,10510,10510,0
|
|
20240112,164500,121472550,10510,10510,10510,10510,0
|
|
20240112,164400,121472550,10510,10510,10510,10510,0
|
|
20240112,164300,121472550,10510,10510,10510,10510,0
|
|
20240112,164200,121472550,10510,10510,10510,10510,0
|
|
20240112,164100,121472550,10510,10510,10510,10510,0
|
|
20240112,164000,121472550,10510,10510,10510,10510,0
|
|
20240112,163900,121472550,10510,10510,10510,10510,0
|
|
20240112,163800,121472550,10510,10510,10510,10510,0
|
|
20240112,163700,121472550,10510,10510,10510,10510,1074
|
|
20240112,163600,121472550,10510,10510,10510,10510,0
|
|
20240112,163500,121472550,10510,10510,10510,10510,0
|
|
20240112,163400,121472550,10510,10510,10510,10510,0
|
|
20240112,163300,121472550,10510,10510,10510,10510,0
|
|
20240112,163200,121472550,10510,10510,10510,10510,0
|
|
20240112,163100,121472550,10510,10510,10510,10510,0
|
|
20240112,163000,121472550,10510,10510,10510,10510,0
|
|
20240112,162900,121472550,10510,10510,10510,10510,0
|
|
20240112,162800,121472550,10510,10510,10510,10510,0
|
|
20240112,162700,121472550,10510,10510,10510,10510,0
|
|
20240112,162600,121472550,10510,10510,10510,10510,0
|
|
20240112,162500,121472550,10510,10510,10510,10510,0
|
|
20240112,162400,121472550,10510,10510,10510,10510,0
|
|
20240112,162300,121472550,10510,10510,10510,10510,0
|
|
20240112,162200,121472550,10510,10510,10510,10510,0
|
|
20240112,162100,121472550,10510,10510,10510,10510,0
|
|
20240112,162000,121472550,10510,10510,10510,10510,0
|
|
20240112,161900,121472550,10510,10510,10510,10510,0
|
|
20240112,161800,121472550,10510,10510,10510,10510,0
|
|
20240112,161700,121472550,10510,10510,10510,10510,0
|
|
20240112,161600,121472550,10510,10510,10510,10510,0
|
|
20240112,161500,121472550,10510,10510,10510,10510,0
|
|
20240112,161400,121472550,10510,10510,10510,10510,0
|
|
20240112,161300,121472550,10510,10510,10510,10510,0
|
|
20240112,161200,121472550,10510,10510,10510,10510,0
|
|
20240112,161100,121472550,10510,10510,10510,10510,0
|
|
20240112,161000,121472550,10510,10510,10510,10510,0
|
|
20240112,160900,121472550,10510,10510,10510,10510,0
|
|
20240112,160800,121472550,10510,10510,10510,10510,0
|
|
20240112,160700,121472550,10510,10510,10510,10510,1074
|
|
20240112,160600,121472550,10510,10510,10510,10510,0
|
|
20240112,160500,121472550,10510,10510,10510,10510,0
|
|
20240112,160400,121472550,10510,10510,10510,10510,0
|
|
20240112,160300,121472550,10510,10510,10510,10510,0
|
|
20240112,160200,121472550,10510,10510,10510,10510,0
|
|
20240112,160100,121472550,10510,10510,10510,10510,0
|
|
20240112,160000,121472550,10510,10510,10510,10510,0
|
|
20240112,155900,121472550,10510,10510,10510,10510,0
|
|
20240112,155800,121472550,10510,10510,10510,10510,0
|
|
20240112,155700,121472550,10510,10510,10510,10510,0
|
|
20240112,155600,121472550,10510,10510,10510,10510,0
|
|
20240112,155500,121472550,10510,10510,10510,10510,0
|
|
20240112,155400,121472550,10510,10510,10510,10510,0
|
|
20240112,155300,121472550,10510,10510,10510,10510,0
|
|
20240112,155200,121472550,10510,10510,10510,10510,0
|
|
20240112,155100,121472550,10510,10510,10510,10510,0
|
|
20240112,155000,121472550,10510,10510,10510,10510,0
|
|
20240112,154900,121472550,10510,10510,10510,10510,0
|
|
20240112,154800,121472550,10510,10510,10510,10510,0
|
|
20240112,154700,121472550,10510,10510,10510,10510,0
|
|
20240112,154600,121472550,10510,10510,10510,10510,0
|
|
20240112,154500,121472550,10510,10510,10510,10510,0
|
|
20240112,154400,121472550,10510,10510,10510,10510,0
|
|
20240112,154300,121472550,10510,10510,10510,10510,0
|
|
20240112,154200,121472550,10510,10510,10510,10510,0
|
|
20240112,154100,121472550,10510,10510,10510,10510,0
|
|
20240112,154000,121472550,10510,10510,10510,10510,0
|
|
20240112,153900,121472550,10510,10510,10510,10510,0
|
|
20240112,153800,121472550,10510,10510,10510,10510,0
|
|
20240112,153700,121472550,10510,10510,10510,10510,1074
|
|
20240112,153600,121472550,10510,10510,10510,10510,0
|
|
20240112,153500,121472550,10510,10510,10510,10510,0
|
|
20240112,153400,121472550,10510,10510,10510,10510,0
|
|
20240112,153300,121472550,10510,10510,10510,10510,0
|
|
20240112,153200,121472550,10510,10510,10510,10510,0
|
|
20240112,153100,121472550,10510,10510,10510,10510,0
|
|
20240112,153000,121472550,10510,10510,10510,10510,1074
|
|
20240112,152900,110184810,10480,10480,10480,10480,0
|
|
20240112,152800,110184810,10480,10480,10480,10480,0
|
|
20240112,152700,110184810,10480,10480,10480,10480,0
|
|
20240112,152600,110184810,10480,10480,10480,10480,0
|
|
20240112,152500,110184810,10480,10480,10480,10480,0
|
|
20240112,152400,110184810,10480,10480,10480,10480,0
|
|
20240112,152300,110184810,10480,10480,10480,10480,0
|
|
20240112,152200,110184810,10480,10480,10480,10480,0
|
|
20240112,152100,110184810,10480,10480,10480,10480,0
|
|
20240112,152000,110184810,10480,10480,10480,10480,0
|
|
20240112,151900,110184810,10480,10480,10480,10480,10
|
|
20240112,151800,110080010,10480,10480,10480,10480,0
|
|
20240112,151700,110080010,10480,10480,10480,10480,0
|
|
20240112,151600,110080010,10480,10480,10480,10480,5
|
|
20240112,151500,110027610,10480,10480,10480,10480,1
|
|
20240112,151400,110017130,10480,10480,10480,10480,1
|
|
20240112,151300,110006650,10500,10500,10500,10500,0
|
|
20240112,151200,110006650,10500,10500,10500,10500,0
|
|
20240112,151100,110006650,10500,10500,10500,10500,0
|
|
20240112,151000,110006650,10500,10500,10500,10500,0
|
|
20240112,150900,110006650,10500,10500,10500,10500,0
|
|
20240112,150800,110006650,10500,10500,10500,10500,0
|
|
20240112,150700,110006650,10500,10500,10500,10500,0
|
|
20240112,150600,110006650,10500,10500,10500,10500,0
|
|
20240112,150500,110006650,10500,10500,10500,10500,0
|
|
20240112,150400,110006650,10500,10500,10500,10500,0
|
|
20240112,150300,110006650,10500,10500,10500,10500,0
|
|
20240112,150200,110006650,10500,10500,10500,10500,0
|
|
20240112,150100,110006650,10500,10500,10500,10500,0
|
|
20240112,150000,110006650,10500,10500,10500,10500,0
|
|
20240112,145900,110006650,10500,10500,10500,10500,0
|
|
20240112,145800,110006650,10500,10500,10500,10500,0
|
|
20240112,145700,110006650,10500,10500,10500,10500,0
|
|
20240112,145600,110006650,10500,10500,10500,10500,0
|
|
20240112,145500,110006650,10500,10500,10500,10500,0
|
|
20240112,145400,110006650,10500,10500,10500,10500,0
|
|
20240112,145300,110006650,10500,10480,10500,10480,2
|
|
20240112,145200,109985670,10480,10480,10480,10480,0
|
|
20240112,145100,109985670,10480,10480,10480,10480,0
|
|
20240112,145000,109985670,10480,10480,10480,10480,100
|
|
20240112,144900,108937670,10500,10500,10500,10500,1
|
|
20240112,144800,108927170,10490,10490,10490,10490,0
|
|
20240112,144700,108927170,10490,10490,10490,10490,0
|
|
20240112,144600,108927170,10490,10490,10490,10490,21
|
|
20240112,144500,108706880,10490,10490,10490,10490,0
|
|
20240112,144400,108706880,10490,10490,10490,10490,0
|
|
20240112,144300,108706880,10490,10490,10490,10490,0
|
|
20240112,144200,108706880,10490,10490,10490,10490,0
|
|
20240112,144100,108706880,10490,10490,10490,10490,50
|
|
20240112,144000,108182380,10500,10500,10500,10500,0
|
|
20240112,143900,108182380,10500,10500,10500,10500,11
|
|
20240112,143800,108066880,10490,10490,10490,10490,0
|
|
20240112,143700,108066880,10490,10490,10490,10490,50
|
|
20240112,143600,107542380,10500,10500,10500,10500,0
|
|
20240112,143500,107542380,10500,10500,10500,10500,0
|
|
20240112,143400,107542380,10500,10500,10500,10500,0
|
|
20240112,143300,107542380,10500,10500,10500,10500,10
|
|
20240112,143200,107437380,10490,10490,10490,10490,1
|
|
20240112,143100,107426890,10500,10500,10500,10500,50
|
|
20240112,143000,106901890,10500,10500,10500,10500,0
|
|
20240112,142900,106901890,10500,10500,10500,10500,0
|
|
20240112,142800,106901890,10500,10500,10500,10500,100
|
|
20240112,142700,105851890,10510,10510,10510,10510,0
|
|
20240112,142600,105851890,10510,10510,10510,10510,0
|
|
20240112,142500,105851890,10510,10510,10510,10510,0
|
|
20240112,142400,105851890,10510,10510,10510,10510,0
|
|
20240112,142300,105851890,10510,10510,10510,10510,1
|
|
20240112,142200,105841380,10480,10500,10500,10480,301
|
|
20240112,142100,102680900,10500,10490,10500,10490,10
|
|
20240112,142000,102575990,10490,10490,10490,10490,0
|
|
20240112,141900,102575990,10490,10490,10490,10490,0
|
|
20240112,141800,102575990,10490,10490,10490,10490,0
|
|
20240112,141700,102575990,10490,10490,10490,10490,0
|
|
20240112,141600,102575990,10490,10490,10490,10490,0
|
|
20240112,141500,102575990,10490,10490,10490,10490,0
|
|
20240112,141400,102575990,10490,10490,10490,10490,21
|
|
20240112,141300,102355700,10490,10490,10490,10490,179
|
|
20240112,141200,100477990,10480,10480,10480,10480,0
|
|
20240112,141100,100477990,10480,10480,10480,10480,99
|
|
20240112,141000,99440470,10500,10500,10500,10500,0
|
|
20240112,140900,99440470,10500,10500,10500,10500,0
|
|
20240112,140800,99440470,10500,10500,10500,10500,0
|
|
20240112,140700,99440470,10500,10500,10500,10500,0
|
|
20240112,140600,99440470,10500,10500,10500,10500,0
|
|
20240112,140500,99440470,10500,10500,10500,10500,5
|
|
20240112,140400,99387970,10500,10500,10500,10500,0
|
|
20240112,140300,99387970,10500,10500,10500,10500,0
|
|
20240112,140200,99387970,10500,10500,10500,10500,30
|
|
20240112,140100,99072970,10500,10500,10500,10500,50
|
|
20240112,140000,98547970,10500,10500,10500,10500,0
|
|
20240112,135900,98547970,10500,10500,10500,10500,0
|
|
20240112,135800,98547970,10500,10500,10500,10500,1
|
|
20240112,135700,98537470,10480,10470,10480,10470,60
|
|
20240112,135600,97909260,10470,10470,10470,10470,900
|
|
20240112,135500,88486260,10470,10470,10470,10470,104
|
|
20240112,135400,87397380,10470,10470,10470,10470,48
|
|
20240112,135300,86894820,10470,10470,10470,10470,0
|
|
20240112,135200,86894820,10470,10470,10470,10470,0
|
|
20240112,135100,86894820,10470,10470,10470,10470,0
|
|
20240112,135000,86894820,10470,10470,10470,10470,2
|
|
20240112,134900,86873880,10480,10480,10480,10480,329
|
|
20240112,134800,83425960,10490,10490,10490,10490,0
|
|
20240112,134700,83425960,10490,10490,10490,10490,0
|
|
20240112,134600,83425960,10490,10490,10490,10490,0
|
|
20240112,134500,83425960,10490,10490,10490,10490,86
|
|
20240112,134400,82523820,10510,10510,10510,10510,1
|
|
20240112,134300,82513310,10490,10490,10490,10490,50
|
|
20240112,134200,81988810,10500,10500,10500,10500,0
|
|
20240112,134100,81988810,10500,10500,10500,10500,0
|
|
20240112,134000,81988810,10500,10500,10500,10500,0
|
|
20240112,133900,81988810,10500,10500,10500,10500,0
|
|
20240112,133800,81988810,10500,10500,10500,10500,0
|
|
20240112,133700,81988810,10500,10500,10500,10500,49
|
|
20240112,133600,81474310,10500,10490,10500,10490,251
|
|
20240112,133500,78839810,10490,10490,10490,10490,0
|
|
20240112,133400,78839810,10490,10490,10490,10490,0
|
|
20240112,133300,78839810,10490,10490,10490,10490,0
|
|
20240112,133200,78839810,10490,10490,10490,10490,0
|
|
20240112,133100,78839810,10490,10490,10490,10490,88
|
|
20240112,133000,77916690,10490,10500,10500,10490,153
|
|
20240112,132900,76310320,10530,10530,10530,10530,0
|
|
20240112,132800,76310320,10530,10530,10530,10530,0
|
|
20240112,132700,76310320,10530,10530,10530,10530,0
|
|
20240112,132600,76310320,10530,10530,10530,10530,1
|
|
20240112,132500,76299790,10500,10500,10500,10500,0
|
|
20240112,132400,76299790,10500,10500,10500,10500,0
|
|
20240112,132300,76299790,10500,10500,10500,10500,0
|
|
20240112,132200,76299790,10500,10500,10500,10500,0
|
|
20240112,132100,76299790,10500,10500,10500,10500,0
|
|
20240112,132000,76299790,10500,10500,10500,10500,0
|
|
20240112,131900,76299790,10500,10500,10500,10500,0
|
|
20240112,131800,76299790,10500,10500,10500,10500,0
|
|
20240112,131700,76299790,10500,10500,10500,10500,0
|
|
20240112,131600,76299790,10500,10500,10500,10500,0
|
|
20240112,131500,76299790,10500,10500,10500,10500,0
|
|
20240112,131400,76299790,10500,10500,10500,10500,31
|
|
20240112,131300,75974290,10500,10500,10500,10500,0
|
|
20240112,131200,75974290,10500,10500,10500,10500,0
|
|
20240112,131100,75974290,10500,10500,10500,10500,0
|
|
20240112,131000,75974290,10500,10500,10500,10500,0
|
|
20240112,130900,75974290,10500,10500,10500,10500,375
|
|
20240112,130800,72036790,10530,10530,10530,10530,0
|
|
20240112,130700,72036790,10530,10530,10530,10530,0
|
|
20240112,130600,72036790,10530,10530,10530,10530,0
|
|
20240112,130500,72036790,10530,10530,10530,10530,0
|
|
20240112,130400,72036790,10530,10530,10530,10530,0
|
|
20240112,130300,72036790,10530,10530,10530,10530,0
|
|
20240112,130200,72036790,10530,10530,10530,10530,0
|
|
20240112,130100,72036790,10530,10530,10530,10530,0
|
|
20240112,130000,72036790,10530,10530,10530,10530,9
|
|
20240112,125900,71942020,10500,10500,10500,10500,0
|
|
20240112,125800,71942020,10500,10500,10500,10500,0
|
|
20240112,125700,71942020,10500,10500,10500,10500,0
|
|
20240112,125600,71942020,10500,10500,10500,10500,14
|
|
20240112,125500,71795020,10520,10520,10520,10520,0
|
|
20240112,125400,71795020,10520,10520,10520,10520,0
|
|
20240112,125300,71795020,10520,10520,10520,10520,0
|
|
20240112,125200,71795020,10520,10520,10520,10520,0
|
|
20240112,125100,71795020,10520,10520,10520,10520,0
|
|
20240112,125000,71795020,10520,10520,10520,10520,0
|
|
20240112,124900,71795020,10520,10520,10520,10520,0
|
|
20240112,124800,71795020,10520,10520,10520,10520,0
|
|
20240112,124700,71795020,10520,10520,10520,10520,0
|
|
20240112,124600,71795020,10520,10520,10520,10520,0
|
|
20240112,124500,71795020,10520,10520,10520,10520,0
|
|
20240112,124400,71795020,10520,10520,10520,10520,0
|
|
20240112,124300,71795020,10520,10520,10520,10520,0
|
|
20240112,124200,71795020,10520,10520,10520,10520,0
|
|
20240112,124100,71795020,10520,10520,10520,10520,0
|
|
20240112,124000,71795020,10520,10520,10520,10520,0
|
|
20240112,123900,71795020,10520,10520,10520,10520,0
|
|
20240112,123800,71795020,10520,10520,10520,10520,0
|
|
20240112,123700,71795020,10520,10520,10520,10520,0
|
|
20240112,123600,71795020,10520,10520,10520,10520,0
|
|
20240112,123500,71795020,10520,10520,10520,10520,0
|
|
20240112,123400,71795020,10520,10520,10520,10520,0
|
|
20240112,123300,71795020,10520,10520,10520,10520,0
|
|
20240112,123200,71795020,10520,10520,10520,10520,0
|
|
20240112,123100,71795020,10520,10500,10520,10500,13
|
|
20240112,123000,71658500,10520,10520,10520,10520,0
|
|
20240112,122900,71658500,10520,10520,10520,10520,39
|
|
20240112,122800,71248220,10520,10520,10520,10520,0
|
|
20240112,122700,71248220,10520,10520,10520,10520,1
|
|
20240112,122600,71237700,10500,10500,10500,10500,0
|
|
20240112,122500,71237700,10500,10500,10500,10500,0
|
|
20240112,122400,71237700,10500,10500,10500,10500,0
|
|
20240112,122300,71237700,10500,10500,10500,10500,0
|
|
20240112,122200,71237700,10500,10500,10500,10500,0
|
|
20240112,122100,71237700,10500,10500,10500,10500,0
|
|
20240112,122000,71237700,10500,10500,10500,10500,0
|
|
20240112,121900,71237700,10500,10500,10500,10500,0
|
|
20240112,121800,71237700,10500,10500,10500,10500,0
|
|
20240112,121700,71237700,10500,10500,10500,10500,202
|
|
20240112,121600,69116700,10500,10500,10500,10500,0
|
|
20240112,121500,69116700,10500,10500,10500,10500,0
|
|
20240112,121400,69116700,10500,10500,10500,10500,0
|
|
20240112,121300,69116700,10500,10500,10500,10500,0
|
|
20240112,121200,69116700,10500,10500,10500,10500,0
|
|
20240112,121100,69116700,10500,10500,10500,10500,0
|
|
20240112,121000,69116700,10500,10500,10500,10500,99
|
|
20240112,120900,68077200,10520,10520,10520,10520,0
|
|
20240112,120800,68077200,10520,10520,10520,10520,0
|
|
20240112,120700,68077200,10520,10520,10520,10520,0
|
|
20240112,120600,68077200,10520,10520,10520,10520,0
|
|
20240112,120500,68077200,10520,10520,10520,10520,0
|
|
20240112,120400,68077200,10520,10520,10520,10520,0
|
|
20240112,120300,68077200,10520,10520,10520,10520,0
|
|
20240112,120200,68077200,10520,10520,10520,10520,0
|
|
20240112,120100,68077200,10520,10520,10520,10520,0
|
|
20240112,120000,68077200,10520,10520,10520,10520,1
|
|
20240112,115900,68066680,10500,10500,10500,10500,0
|
|
20240112,115800,68066680,10500,10500,10500,10500,0
|
|
20240112,115700,68066680,10500,10500,10500,10500,0
|
|
20240112,115600,68066680,10500,10500,10500,10500,0
|
|
20240112,115500,68066680,10500,10480,10500,10480,101
|
|
20240112,115400,67006200,10500,10500,10500,10500,0
|
|
20240112,115300,67006200,10500,10500,10500,10500,0
|
|
20240112,115200,67006200,10500,10500,10500,10500,0
|
|
20240112,115100,67006200,10500,10500,10500,10500,0
|
|
20240112,115000,67006200,10500,10500,10500,10500,0
|
|
20240112,114900,67006200,10500,10500,10500,10500,0
|
|
20240112,114800,67006200,10500,10500,10500,10500,0
|
|
20240112,114700,67006200,10500,10500,10500,10500,0
|
|
20240112,114600,67006200,10500,10500,10500,10500,0
|
|
20240112,114500,67006200,10500,10500,10500,10500,0
|
|
20240112,114400,67006200,10500,10500,10500,10500,1
|
|
20240112,114300,66995700,10500,10500,10500,10500,0
|
|
20240112,114200,66995700,10500,10500,10500,10500,0
|
|
20240112,114100,66995700,10500,10500,10500,10500,0
|
|
20240112,114000,66995700,10500,10500,10500,10500,0
|
|
20240112,113900,66995700,10500,10500,10500,10500,0
|
|
20240112,113800,66995700,10500,10500,10500,10500,200
|
|
20240112,113700,64895700,10480,10480,10480,10480,0
|
|
20240112,113600,64895700,10480,10480,10480,10480,0
|
|
20240112,113500,64895700,10480,10480,10480,10480,0
|
|
20240112,113400,64895700,10480,10480,10480,10480,0
|
|
20240112,113300,64895700,10480,10510,10510,10480,1000
|
|
20240112,113200,54399100,10520,10520,10520,10520,2
|
|
20240112,113100,54378060,10520,10520,10520,10520,0
|
|
20240112,113000,54378060,10520,10520,10520,10520,0
|
|
20240112,112900,54378060,10520,10520,10520,10520,0
|
|
20240112,112800,54378060,10520,10520,10520,10520,27
|
|
20240112,112700,54094020,10510,10510,10510,10510,0
|
|
20240112,112600,54094020,10510,10510,10510,10510,0
|
|
20240112,112500,54094020,10510,10510,10510,10510,100
|
|
20240112,112400,53043020,10520,10520,10520,10520,0
|
|
20240112,112300,53043020,10520,10520,10520,10520,0
|
|
20240112,112200,53043020,10520,10520,10520,10520,0
|
|
20240112,112100,53043020,10520,10520,10520,10520,0
|
|
20240112,112000,53043020,10520,10520,10520,10520,0
|
|
20240112,111900,53043020,10520,10520,10520,10520,0
|
|
20240112,111800,53043020,10520,10520,10520,10520,0
|
|
20240112,111700,53043020,10520,10520,10520,10520,0
|
|
20240112,111600,53043020,10520,10520,10520,10520,1
|
|
20240112,111500,53032500,10520,10520,10520,10520,0
|
|
20240112,111400,53032500,10520,10520,10520,10520,1
|
|
20240112,111300,53021980,10520,10520,10520,10520,100
|
|
20240112,111200,51969980,10520,10520,10520,10520,0
|
|
20240112,111100,51969980,10520,10520,10520,10520,0
|
|
20240112,111000,51969980,10520,10520,10520,10520,1
|
|
20240112,110900,51959460,10520,10520,10520,10520,0
|
|
20240112,110800,51959460,10520,10520,10520,10520,0
|
|
20240112,110700,51959460,10520,10520,10520,10520,0
|
|
20240112,110600,51959460,10520,10520,10520,10520,0
|
|
20240112,110500,51959460,10520,10520,10520,10520,0
|
|
20240112,110400,51959460,10520,10520,10520,10520,0
|
|
20240112,110300,51959460,10520,10520,10520,10520,0
|
|
20240112,110200,51959460,10520,10520,10520,10520,3
|
|
20240112,110100,51927900,10520,10520,10520,10520,0
|
|
20240112,110000,51927900,10520,10520,10520,10520,9
|
|
20240112,105900,51833220,10520,10520,10520,10520,1
|
|
20240112,105800,51822700,10520,10520,10520,10520,0
|
|
20240112,105700,51822700,10520,10520,10520,10520,0
|
|
20240112,105600,51822700,10520,10520,10520,10520,0
|
|
20240112,105500,51822700,10520,10520,10520,10520,0
|
|
20240112,105400,51822700,10520,10520,10520,10520,0
|
|
20240112,105300,51822700,10520,10520,10520,10520,0
|
|
20240112,105200,51822700,10520,10520,10520,10520,0
|
|
20240112,105100,51822700,10520,10520,10520,10520,0
|
|
20240112,105000,51822700,10520,10520,10520,10520,0
|
|
20240112,104900,51822700,10520,10520,10520,10520,0
|
|
20240112,104800,51822700,10520,10520,10520,10520,0
|
|
20240112,104700,51822700,10520,10520,10520,10520,0
|
|
20240112,104600,51822700,10520,10520,10520,10520,0
|
|
20240112,104500,51822700,10520,10520,10520,10520,0
|
|
20240112,104400,51822700,10520,10520,10520,10520,0
|
|
20240112,104300,51822700,10520,10520,10520,10520,1
|
|
20240112,104200,51812180,10500,10500,10500,10500,0
|
|
20240112,104100,51812180,10500,10490,10500,10490,11
|
|
20240112,104000,51696780,10490,10490,10490,10490,0
|
|
20240112,103900,51696780,10490,10490,10490,10490,0
|
|
20240112,103800,51696780,10490,10490,10490,10490,0
|
|
20240112,103700,51696780,10490,10490,10490,10490,0
|
|
20240112,103600,51696780,10490,10490,10490,10490,0
|
|
20240112,103500,51696780,10490,10490,10490,10490,0
|
|
20240112,103400,51696780,10490,10490,10490,10490,0
|
|
20240112,103300,51696780,10490,10490,10490,10490,0
|
|
20240112,103200,51696780,10490,10490,10490,10490,4
|
|
20240112,103100,51654820,10490,10490,10490,10490,0
|
|
20240112,103000,51654820,10490,10490,10490,10490,0
|
|
20240112,102900,51654820,10490,10490,10490,10490,1
|
|
20240112,102800,51644330,10480,10480,10480,10480,0
|
|
20240112,102700,51644330,10480,10480,10480,10480,0
|
|
20240112,102600,51644330,10480,10480,10480,10480,0
|
|
20240112,102500,51644330,10480,10480,10480,10480,0
|
|
20240112,102400,51644330,10480,10480,10480,10480,0
|
|
20240112,102300,51644330,10480,10480,10480,10480,0
|
|
20240112,102200,51644330,10480,10480,10480,10480,0
|
|
20240112,102100,51644330,10480,10480,10480,10480,0
|
|
20240112,102000,51644330,10480,10480,10480,10480,0
|
|
20240112,101900,51644330,10480,10480,10480,10480,0
|
|
20240112,101800,51644330,10480,10520,10520,10480,12
|
|
20240112,101700,51518170,10500,10500,10500,10500,0
|
|
20240112,101600,51518170,10500,10490,10500,10490,723
|
|
20240112,101500,43926870,10500,10500,10500,10500,600
|
|
20240112,101400,37626870,10500,10490,10520,10490,601
|
|
20240112,101300,31316660,10480,10480,10480,10480,0
|
|
20240112,101200,31316660,10480,10480,10480,10480,2
|
|
20240112,101100,31295700,10480,10490,10490,10480,3
|
|
20240112,101000,31264250,10520,10520,10520,10520,1
|
|
20240112,100900,31253730,10480,10520,10520,10480,2
|
|
20240112,100800,31232730,10520,10520,10520,10520,1
|
|
20240112,100700,31222210,10460,10460,10460,10460,0
|
|
20240112,100600,31222210,10460,10460,10460,10460,0
|
|
20240112,100500,31222210,10460,10460,10460,10460,40
|
|
20240112,100400,30803810,10520,10520,10520,10520,0
|
|
20240112,100300,30803810,10520,10520,10520,10520,1
|
|
20240112,100200,30793290,10520,10520,10520,10520,0
|
|
20240112,100100,30793290,10520,10520,10520,10520,0
|
|
20240112,100000,30793290,10520,10440,10520,10440,11
|
|
20240112,095900,30677670,10430,10480,10480,10410,2377
|
|
20240112,095800,5865000,10520,10520,10520,10520,0
|
|
20240112,095700,5865000,10520,10520,10520,10520,0
|
|
20240112,095600,5865000,10520,10520,10520,10520,0
|
|
20240112,095500,5865000,10520,10520,10520,10520,0
|
|
20240112,095400,5865000,10520,10470,10520,10470,56
|
|
20240112,095300,5278630,10450,10520,10520,10450,211
|
|
20240112,095200,3073010,10520,10520,10520,10520,10
|
|
20240112,095100,2967810,10520,10520,10520,10520,0
|
|
20240112,095000,2967810,10520,10520,10520,10520,0
|
|
20240112,094900,2967810,10520,10520,10520,10520,0
|
|
20240112,094800,2967810,10520,10520,10520,10520,0
|
|
20240112,094700,2967810,10520,10520,10520,10520,0
|
|
20240112,094600,2967810,10520,10520,10520,10520,0
|
|
20240112,094500,2967810,10520,10520,10520,10520,0
|
|
20240112,094400,2967810,10520,10520,10520,10520,1
|
|
20240112,094300,2957290,10540,10540,10540,10540,0
|
|
20240112,094200,2957290,10540,10540,10540,10540,0
|
|
20240112,094100,2957290,10540,10540,10540,10540,0
|
|
20240112,094000,2957290,10540,10540,10540,10540,0
|
|
20240112,093900,2957290,10540,10540,10540,10540,0
|
|
20240112,093800,2957290,10540,10540,10540,10540,0
|
|
20240112,093700,2957290,10540,10540,10540,10540,0
|
|
20240112,093600,2957290,10540,10540,10540,10540,7
|
|
20240112,093500,2883510,10550,10550,10550,10550,0
|
|
20240112,093400,2883510,10550,10550,10550,10550,0
|
|
20240112,093300,2883510,10550,10550,10550,10550,0
|
|
20240112,093200,2883510,10550,10550,10550,10550,0
|
|
20240112,093100,2883510,10550,10550,10550,10550,10
|
|
20240112,093000,2778010,10420,10560,10560,10420,4
|
|
20240112,092900,2736190,10420,10420,10420,10420,0
|
|
20240112,092800,2736190,10420,10420,10420,10420,0
|
|
20240112,092700,2736190,10420,10420,10420,10420,0
|
|
20240112,092600,2736190,10420,10420,10420,10420,0
|
|
20240112,092500,2736190,10420,10420,10420,10420,0
|
|
20240112,092400,2736190,10420,10420,10420,10420,0
|
|
20240112,092300,2736190,10420,10420,10420,10420,0
|
|
20240112,092200,2736190,10420,10420,10420,10420,0
|
|
20240112,092100,2736190,10420,10420,10420,10420,0
|
|
20240112,092000,2736190,10420,10420,10420,10420,130
|
|
20240112,091900,1381590,10440,10440,10440,10440,0
|
|
20240112,091800,1381590,10440,10440,10440,10440,0
|
|
20240112,091700,1381590,10440,10440,10440,10440,0
|
|
20240112,091600,1381590,10440,10440,10440,10440,13
|
|
20240112,091500,1245870,10450,10440,10450,10440,34
|
|
20240112,091400,890640,10440,10440,10440,10440,1
|
|
20240112,091300,880200,10430,10430,10430,10430,0
|
|
20240112,091200,880200,10430,10430,10430,10430,0
|
|
20240112,091100,880200,10430,10430,10430,10430,36
|
|
20240112,091000,504720,10440,10440,10440,10440,0
|
|
20240112,090900,504720,10440,10440,10440,10440,3
|
|
20240112,090800,473400,10500,10500,10500,10500,0
|
|
20240112,090700,473400,10500,10500,10500,10500,0
|
|
20240112,090600,473400,10500,10500,10500,10500,0
|
|
20240112,090500,473400,10500,10500,10500,10500,0
|
|
20240112,090400,473400,10500,10500,10500,10500,0
|
|
20240112,090300,473400,10500,10500,10500,10500,28
|
|
20240112,090200,179400,10600,10600,10600,10600,0
|
|
20240112,090100,179400,10600,10600,10600,10600,0
|
|
20240112,090000,179400,10600,10500,10600,10500,17
|