580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183700,159546690,10530,10530,10530,10530,256
|
|
20240119,183600,159546690,10530,10530,10530,10530,0
|
|
20240119,183500,159546690,10530,10530,10530,10530,0
|
|
20240119,183400,159546690,10530,10530,10530,10530,0
|
|
20240119,183300,159546690,10530,10530,10530,10530,0
|
|
20240119,183200,159546690,10530,10530,10530,10530,0
|
|
20240119,183100,159546690,10530,10530,10530,10530,0
|
|
20240119,183000,159546690,10530,10530,10530,10530,0
|
|
20240119,182900,159546690,10530,10530,10530,10530,0
|
|
20240119,182800,159546690,10530,10530,10530,10530,0
|
|
20240119,182700,159546690,10530,10530,10530,10530,0
|
|
20240119,182600,159546690,10530,10530,10530,10530,0
|
|
20240119,182500,159546690,10530,10530,10530,10530,0
|
|
20240119,182400,159546690,10530,10530,10530,10530,0
|
|
20240119,182300,159546690,10530,10530,10530,10530,0
|
|
20240119,182200,159546690,10530,10530,10530,10530,0
|
|
20240119,182100,159546690,10530,10530,10530,10530,0
|
|
20240119,182000,159546690,10530,10530,10530,10530,0
|
|
20240119,181900,159546690,10530,10530,10530,10530,0
|
|
20240119,181800,159546690,10530,10530,10530,10530,0
|
|
20240119,181700,159546690,10530,10530,10530,10530,0
|
|
20240119,181600,159546690,10530,10530,10530,10530,0
|
|
20240119,181500,159546690,10530,10530,10530,10530,0
|
|
20240119,181400,159546690,10530,10530,10530,10530,0
|
|
20240119,181300,159546690,10530,10530,10530,10530,0
|
|
20240119,181200,159546690,10530,10530,10530,10530,0
|
|
20240119,181100,159546690,10530,10530,10530,10530,0
|
|
20240119,181000,159546690,10530,10530,10530,10530,0
|
|
20240119,180900,159546690,10530,10530,10530,10530,0
|
|
20240119,180800,159546690,10530,10530,10530,10530,0
|
|
20240119,180700,159546690,10530,10530,10530,10530,256
|
|
20240119,180600,159546690,10530,10530,10530,10530,0
|
|
20240119,180500,159546690,10530,10530,10530,10530,0
|
|
20240119,180400,159546690,10530,10530,10530,10530,0
|
|
20240119,180300,159546690,10530,10530,10530,10530,0
|
|
20240119,180200,159546690,10530,10530,10530,10530,0
|
|
20240119,180100,159546690,10530,10530,10530,10530,0
|
|
20240119,180000,159546690,10530,10530,10530,10530,0
|
|
20240119,175900,159546690,10530,10530,10530,10530,0
|
|
20240119,175800,159546690,10530,10530,10530,10530,0
|
|
20240119,175700,159546690,10530,10530,10530,10530,0
|
|
20240119,175600,159546690,10530,10530,10530,10530,0
|
|
20240119,175500,159546690,10530,10530,10530,10530,0
|
|
20240119,175400,159546690,10530,10530,10530,10530,0
|
|
20240119,175300,159546690,10530,10530,10530,10530,0
|
|
20240119,175200,159546690,10530,10530,10530,10530,0
|
|
20240119,175100,159546690,10530,10530,10530,10530,0
|
|
20240119,175000,159546690,10530,10530,10530,10530,0
|
|
20240119,174900,159546690,10530,10530,10530,10530,0
|
|
20240119,174800,159546690,10530,10530,10530,10530,0
|
|
20240119,174700,159546690,10530,10530,10530,10530,0
|
|
20240119,174600,159546690,10530,10530,10530,10530,0
|
|
20240119,174500,159546690,10530,10530,10530,10530,0
|
|
20240119,174400,159546690,10530,10530,10530,10530,0
|
|
20240119,174300,159546690,10530,10530,10530,10530,0
|
|
20240119,174200,159546690,10530,10530,10530,10530,0
|
|
20240119,174100,159546690,10530,10530,10530,10530,0
|
|
20240119,174000,159546690,10530,10530,10530,10530,0
|
|
20240119,173900,159546690,10530,10530,10530,10530,0
|
|
20240119,173800,159546690,10530,10530,10530,10530,0
|
|
20240119,173700,159546690,10530,10530,10530,10530,256
|
|
20240119,173600,159546690,10530,10530,10530,10530,0
|
|
20240119,173500,159546690,10530,10530,10530,10530,0
|
|
20240119,173400,159546690,10530,10530,10530,10530,0
|
|
20240119,173300,159546690,10530,10530,10530,10530,0
|
|
20240119,173200,159546690,10530,10530,10530,10530,0
|
|
20240119,173100,159546690,10530,10530,10530,10530,0
|
|
20240119,173000,159546690,10530,10530,10530,10530,0
|
|
20240119,172900,159546690,10530,10530,10530,10530,0
|
|
20240119,172800,159546690,10530,10530,10530,10530,0
|
|
20240119,172700,159546690,10530,10530,10530,10530,0
|
|
20240119,172600,159546690,10530,10530,10530,10530,0
|
|
20240119,172500,159546690,10530,10530,10530,10530,0
|
|
20240119,172400,159546690,10530,10530,10530,10530,0
|
|
20240119,172300,159546690,10530,10530,10530,10530,0
|
|
20240119,172200,159546690,10530,10530,10530,10530,0
|
|
20240119,172100,159546690,10530,10530,10530,10530,0
|
|
20240119,172000,159546690,10530,10530,10530,10530,0
|
|
20240119,171900,159546690,10530,10530,10530,10530,0
|
|
20240119,171800,159546690,10530,10530,10530,10530,0
|
|
20240119,171700,159546690,10530,10530,10530,10530,0
|
|
20240119,171600,159546690,10530,10530,10530,10530,0
|
|
20240119,171500,159546690,10530,10530,10530,10530,0
|
|
20240119,171400,159546690,10530,10530,10530,10530,0
|
|
20240119,171300,159546690,10530,10530,10530,10530,0
|
|
20240119,171200,159546690,10530,10530,10530,10530,0
|
|
20240119,171100,159546690,10530,10530,10530,10530,0
|
|
20240119,171000,159546690,10530,10530,10530,10530,0
|
|
20240119,170900,159546690,10530,10530,10530,10530,0
|
|
20240119,170800,159546690,10530,10530,10530,10530,0
|
|
20240119,170700,159546690,10530,10530,10530,10530,256
|
|
20240119,170600,159546690,10530,10530,10530,10530,0
|
|
20240119,170500,159546690,10530,10530,10530,10530,0
|
|
20240119,170400,159546690,10530,10530,10530,10530,0
|
|
20240119,170300,159546690,10530,10530,10530,10530,0
|
|
20240119,170200,159546690,10530,10530,10530,10530,0
|
|
20240119,170100,159546690,10530,10530,10530,10530,0
|
|
20240119,170000,159546690,10530,10530,10530,10530,0
|
|
20240119,165900,159546690,10530,10530,10530,10530,0
|
|
20240119,165800,159546690,10530,10530,10530,10530,0
|
|
20240119,165700,159546690,10530,10530,10530,10530,0
|
|
20240119,165600,159546690,10530,10530,10530,10530,0
|
|
20240119,165500,159546690,10530,10530,10530,10530,0
|
|
20240119,165400,159546690,10530,10530,10530,10530,0
|
|
20240119,165300,159546690,10530,10530,10530,10530,0
|
|
20240119,165200,159546690,10530,10530,10530,10530,0
|
|
20240119,165100,159546690,10530,10530,10530,10530,0
|
|
20240119,165000,159546690,10530,10530,10530,10530,0
|
|
20240119,164900,159546690,10530,10530,10530,10530,0
|
|
20240119,164800,159546690,10530,10530,10530,10530,0
|
|
20240119,164700,159546690,10530,10530,10530,10530,0
|
|
20240119,164600,159546690,10530,10530,10530,10530,0
|
|
20240119,164500,159546690,10530,10530,10530,10530,0
|
|
20240119,164400,159546690,10530,10530,10530,10530,0
|
|
20240119,164300,159546690,10530,10530,10530,10530,0
|
|
20240119,164200,159546690,10530,10530,10530,10530,0
|
|
20240119,164100,159546690,10530,10530,10530,10530,0
|
|
20240119,164000,159546690,10530,10530,10530,10530,0
|
|
20240119,163900,159546690,10530,10530,10530,10530,0
|
|
20240119,163800,159546690,10530,10530,10530,10530,0
|
|
20240119,163700,159546690,10530,10530,10530,10530,256
|
|
20240119,163600,159546690,10530,10530,10530,10530,0
|
|
20240119,163500,159546690,10530,10530,10530,10530,0
|
|
20240119,163400,159546690,10530,10530,10530,10530,0
|
|
20240119,163300,159546690,10530,10530,10530,10530,0
|
|
20240119,163200,159546690,10530,10530,10530,10530,0
|
|
20240119,163100,159546690,10530,10530,10530,10530,0
|
|
20240119,163000,159546690,10530,10530,10530,10530,0
|
|
20240119,162900,159546690,10530,10530,10530,10530,0
|
|
20240119,162800,159546690,10530,10530,10530,10530,0
|
|
20240119,162700,159546690,10530,10530,10530,10530,0
|
|
20240119,162600,159546690,10530,10530,10530,10530,0
|
|
20240119,162500,159546690,10530,10530,10530,10530,0
|
|
20240119,162400,159546690,10530,10530,10530,10530,0
|
|
20240119,162300,159546690,10530,10530,10530,10530,0
|
|
20240119,162200,159546690,10530,10530,10530,10530,0
|
|
20240119,162100,159546690,10530,10530,10530,10530,0
|
|
20240119,162000,159546690,10530,10530,10530,10530,0
|
|
20240119,161900,159546690,10530,10530,10530,10530,0
|
|
20240119,161800,159546690,10530,10530,10530,10530,0
|
|
20240119,161700,159546690,10530,10530,10530,10530,0
|
|
20240119,161600,159546690,10530,10530,10530,10530,0
|
|
20240119,161500,159546690,10530,10530,10530,10530,0
|
|
20240119,161400,159546690,10530,10530,10530,10530,0
|
|
20240119,161300,159546690,10530,10530,10530,10530,0
|
|
20240119,161200,159546690,10530,10530,10530,10530,0
|
|
20240119,161100,159546690,10530,10530,10530,10530,0
|
|
20240119,161000,159546690,10530,10530,10530,10530,0
|
|
20240119,160900,159546690,10530,10530,10530,10530,0
|
|
20240119,160800,159546690,10530,10530,10530,10530,0
|
|
20240119,160700,159546690,10530,10530,10530,10530,256
|
|
20240119,160600,159546690,10530,10530,10530,10530,0
|
|
20240119,160500,159546690,10530,10530,10530,10530,0
|
|
20240119,160400,159546690,10530,10530,10530,10530,0
|
|
20240119,160300,159546690,10530,10530,10530,10530,0
|
|
20240119,160200,159546690,10530,10530,10530,10530,0
|
|
20240119,160100,159546690,10530,10530,10530,10530,0
|
|
20240119,160000,159546690,10530,10530,10530,10530,0
|
|
20240119,155900,159546690,10530,10530,10530,10530,0
|
|
20240119,155800,159546690,10530,10530,10530,10530,0
|
|
20240119,155700,159546690,10530,10530,10530,10530,0
|
|
20240119,155600,159546690,10530,10530,10530,10530,0
|
|
20240119,155500,159546690,10530,10530,10530,10530,0
|
|
20240119,155400,159546690,10530,10530,10530,10530,0
|
|
20240119,155300,159546690,10530,10530,10530,10530,0
|
|
20240119,155200,159546690,10530,10530,10530,10530,0
|
|
20240119,155100,159546690,10530,10530,10530,10530,0
|
|
20240119,155000,159546690,10530,10530,10530,10530,0
|
|
20240119,154900,159546690,10530,10530,10530,10530,0
|
|
20240119,154800,159546690,10530,10530,10530,10530,0
|
|
20240119,154700,159546690,10530,10530,10530,10530,0
|
|
20240119,154600,159546690,10530,10530,10530,10530,0
|
|
20240119,154500,159546690,10530,10530,10530,10530,0
|
|
20240119,154400,159546690,10530,10530,10530,10530,0
|
|
20240119,154300,159546690,10530,10530,10530,10530,0
|
|
20240119,154200,159546690,10530,10530,10530,10530,0
|
|
20240119,154100,159546690,10530,10530,10530,10530,0
|
|
20240119,154000,159546690,10530,10530,10530,10530,0
|
|
20240119,153900,159546690,10530,10530,10530,10530,0
|
|
20240119,153800,159546690,10530,10530,10530,10530,0
|
|
20240119,153700,159546690,10530,10530,10530,10530,256
|
|
20240119,153600,159546690,10530,10530,10530,10530,0
|
|
20240119,153500,159546690,10530,10530,10530,10530,0
|
|
20240119,153400,159546690,10530,10530,10530,10530,0
|
|
20240119,153300,159546690,10530,10530,10530,10530,0
|
|
20240119,153200,159546690,10530,10530,10530,10530,0
|
|
20240119,153100,159546690,10530,10530,10530,10530,0
|
|
20240119,153000,159546690,10530,10530,10530,10530,256
|
|
20240119,152900,156851010,10470,10470,10470,10470,0
|
|
20240119,152800,156851010,10470,10470,10470,10470,0
|
|
20240119,152700,156851010,10470,10470,10470,10470,0
|
|
20240119,152600,156851010,10470,10470,10470,10470,0
|
|
20240119,152500,156851010,10470,10470,10470,10470,0
|
|
20240119,152400,156851010,10470,10470,10470,10470,0
|
|
20240119,152300,156851010,10470,10470,10470,10470,0
|
|
20240119,152200,156851010,10470,10470,10470,10470,0
|
|
20240119,152100,156851010,10470,10470,10470,10470,0
|
|
20240119,152000,156851010,10470,10470,10470,10470,0
|
|
20240119,151900,156851010,10470,10470,10470,10470,7
|
|
20240119,151800,156777720,10490,10490,10490,10490,52
|
|
20240119,151700,156232240,10460,10460,10460,10460,0
|
|
20240119,151600,156232240,10460,10460,10460,10460,0
|
|
20240119,151500,156232240,10460,10460,10460,10460,1
|
|
20240119,151400,156221780,10460,10460,10460,10460,1
|
|
20240119,151300,156211320,10490,10490,10490,10490,0
|
|
20240119,151200,156211320,10490,10490,10490,10490,0
|
|
20240119,151100,156211320,10490,10460,10490,10460,111
|
|
20240119,151000,155049930,10450,10450,10450,10450,0
|
|
20240119,150900,155049930,10450,10450,10450,10450,0
|
|
20240119,150800,155049930,10450,10450,10450,10450,5
|
|
20240119,150700,154997680,10480,10450,10480,10450,5
|
|
20240119,150600,154945310,10480,10480,10480,10480,0
|
|
20240119,150500,154945310,10480,10480,10480,10480,1
|
|
20240119,150400,154934830,10450,10450,10450,10450,0
|
|
20240119,150300,154934830,10450,10450,10450,10450,0
|
|
20240119,150200,154934830,10450,10450,10450,10450,6
|
|
20240119,150100,154872130,10450,10450,10450,10450,0
|
|
20240119,150000,154872130,10450,10460,10460,10450,2
|
|
20240119,145900,154851220,10480,10480,10480,10480,0
|
|
20240119,145800,154851220,10480,10480,10480,10480,0
|
|
20240119,145700,154851220,10480,10480,10480,10480,56
|
|
20240119,145600,154264340,10480,10480,10480,10480,2
|
|
20240119,145500,154243380,10450,10450,10450,10450,0
|
|
20240119,145400,154243380,10450,10450,10450,10450,0
|
|
20240119,145300,154243380,10450,10450,10450,10450,0
|
|
20240119,145200,154243380,10450,10450,10450,10450,0
|
|
20240119,145100,154243380,10450,10450,10450,10450,0
|
|
20240119,145000,154243380,10450,10450,10450,10450,0
|
|
20240119,144900,154243380,10450,10450,10450,10450,0
|
|
20240119,144800,154243380,10450,10450,10450,10450,0
|
|
20240119,144700,154243380,10450,10450,10450,10450,0
|
|
20240119,144600,154243380,10450,10450,10450,10450,0
|
|
20240119,144500,154243380,10450,10450,10450,10450,0
|
|
20240119,144400,154243380,10450,10450,10450,10450,0
|
|
20240119,144300,154243380,10450,10450,10450,10450,0
|
|
20240119,144200,154243380,10450,10450,10450,10450,0
|
|
20240119,144100,154243380,10450,10450,10450,10450,0
|
|
20240119,144000,154243380,10450,10450,10450,10450,20
|
|
20240119,143900,154034380,10440,10440,10440,10440,0
|
|
20240119,143800,154034380,10440,10440,10440,10440,0
|
|
20240119,143700,154034380,10440,10440,10440,10440,3
|
|
20240119,143600,154003060,10440,10440,10440,10440,1
|
|
20240119,143500,153992620,10450,10450,10450,10450,0
|
|
20240119,143400,153992620,10450,10450,10450,10450,10
|
|
20240119,143300,153888120,10450,10450,10450,10450,0
|
|
20240119,143200,153888120,10450,10450,10450,10450,0
|
|
20240119,143100,153888120,10450,10450,10450,10450,0
|
|
20240119,143000,153888120,10450,10450,10450,10440,1045
|
|
20240119,142900,142968320,10460,10460,10460,10460,0
|
|
20240119,142800,142968320,10460,10460,10460,10460,0
|
|
20240119,142700,142968320,10460,10460,10460,10460,0
|
|
20240119,142600,142968320,10460,10460,10460,10460,0
|
|
20240119,142500,142968320,10460,10460,10460,10460,0
|
|
20240119,142400,142968320,10460,10460,10460,10460,0
|
|
20240119,142300,142968320,10460,10460,10460,10460,0
|
|
20240119,142200,142968320,10460,10460,10460,10460,127
|
|
20240119,142100,141639900,10460,10460,10460,10460,0
|
|
20240119,142000,141639900,10460,10460,10460,10460,257
|
|
20240119,141900,138951680,10430,10430,10430,10430,0
|
|
20240119,141800,138951680,10430,10430,10430,10430,0
|
|
20240119,141700,138951680,10430,10430,10430,10430,0
|
|
20240119,141600,138951680,10430,10430,10430,10430,0
|
|
20240119,141500,138951680,10430,10430,10430,10430,0
|
|
20240119,141400,138951680,10430,10430,10430,10430,0
|
|
20240119,141300,138951680,10430,10440,10440,10430,555
|
|
20240119,141200,133162230,10440,10440,10440,10440,70
|
|
20240119,141100,132431430,10440,10450,10450,10440,930
|
|
20240119,141000,122721230,10460,10450,10460,10440,1384
|
|
20240119,140900,108259910,10450,10460,10460,10440,1006
|
|
20240119,140800,97746730,10470,10470,10470,10470,0
|
|
20240119,140700,97746730,10470,10470,10470,10470,0
|
|
20240119,140600,97746730,10470,10470,10470,10470,0
|
|
20240119,140500,97746730,10470,10470,10470,10470,0
|
|
20240119,140400,97746730,10470,10470,10470,10470,0
|
|
20240119,140300,97746730,10470,10470,10470,10470,0
|
|
20240119,140200,97746730,10470,10470,10470,10470,1
|
|
20240119,140100,97736260,10470,10470,10470,10470,5
|
|
20240119,140000,97683910,10530,10530,10530,10530,23
|
|
20240119,135900,97441720,10470,10470,10470,10470,1
|
|
20240119,135800,97431250,10530,10480,10530,10470,187
|
|
20240119,135700,95464790,10510,10480,10510,10470,146
|
|
20240119,135600,93932900,10450,10450,10450,10450,0
|
|
20240119,135500,93932900,10450,10450,10450,10450,3
|
|
20240119,135400,93901550,10460,10460,10460,10460,0
|
|
20240119,135300,93901550,10460,10460,10460,10460,40
|
|
20240119,135200,93483150,10450,10450,10450,10450,12
|
|
20240119,135100,93357750,10440,10440,10440,10440,0
|
|
20240119,135000,93357750,10440,10450,10450,10440,39
|
|
20240119,134900,92950540,10450,10450,10450,10450,0
|
|
20240119,134800,92950540,10450,10450,10450,10450,0
|
|
20240119,134700,92950540,10450,10450,10450,10450,0
|
|
20240119,134600,92950540,10450,10450,10450,10450,0
|
|
20240119,134500,92950540,10450,10450,10450,10450,0
|
|
20240119,134400,92950540,10450,10450,10450,10450,0
|
|
20240119,134300,92950540,10450,10450,10450,10450,0
|
|
20240119,134200,92950540,10450,10450,10450,10450,0
|
|
20240119,134100,92950540,10450,10450,10450,10450,0
|
|
20240119,134000,92950540,10450,10450,10450,10450,0
|
|
20240119,133900,92950540,10450,10450,10450,10450,0
|
|
20240119,133800,92950540,10450,10450,10450,10450,0
|
|
20240119,133700,92950540,10450,10450,10450,10450,0
|
|
20240119,133600,92950540,10450,10450,10450,10450,0
|
|
20240119,133500,92950540,10450,10450,10450,10450,0
|
|
20240119,133400,92950540,10450,10450,10450,10450,0
|
|
20240119,133300,92950540,10450,10450,10450,10450,0
|
|
20240119,133200,92950540,10450,10450,10450,10450,0
|
|
20240119,133100,92950540,10450,10450,10450,10450,0
|
|
20240119,133000,92950540,10450,10450,10450,10450,0
|
|
20240119,132900,92950540,10450,10450,10450,10450,0
|
|
20240119,132800,92950540,10450,10450,10450,10450,0
|
|
20240119,132700,92950540,10450,10450,10450,10450,0
|
|
20240119,132600,92950540,10450,10450,10450,10450,3
|
|
20240119,132500,92919190,10450,10450,10450,10450,0
|
|
20240119,132400,92919190,10450,10450,10450,10450,0
|
|
20240119,132300,92919190,10450,10450,10450,10450,0
|
|
20240119,132200,92919190,10450,10450,10450,10450,0
|
|
20240119,132100,92919190,10450,10450,10450,10450,0
|
|
20240119,132000,92919190,10450,10450,10450,10450,3
|
|
20240119,131900,92887840,10440,10440,10440,10440,0
|
|
20240119,131800,92887840,10440,10440,10440,10440,0
|
|
20240119,131700,92887840,10440,10440,10440,10440,0
|
|
20240119,131600,92887840,10440,10440,10440,10440,89
|
|
20240119,131500,91958680,10440,10470,10470,10420,990
|
|
20240119,131400,81628630,10470,10470,10470,10470,0
|
|
20240119,131300,81628630,10470,10470,10470,10470,0
|
|
20240119,131200,81628630,10470,10470,10470,10470,0
|
|
20240119,131100,81628630,10470,10470,10470,10470,0
|
|
20240119,131000,81628630,10470,10470,10470,10470,47
|
|
20240119,130900,81136540,10470,10470,10470,10470,0
|
|
20240119,130800,81136540,10470,10490,10490,10470,130
|
|
20240119,130700,79774420,10510,10510,10510,10510,0
|
|
20240119,130600,79774420,10510,10510,10510,10510,0
|
|
20240119,130500,79774420,10510,10510,10510,10510,0
|
|
20240119,130400,79774420,10510,10510,10510,10510,0
|
|
20240119,130300,79774420,10510,10510,10510,10510,0
|
|
20240119,130200,79774420,10510,10510,10510,10510,57
|
|
20240119,130100,79175350,10510,10510,10510,10510,0
|
|
20240119,130000,79175350,10510,10510,10510,10510,0
|
|
20240119,125900,79175350,10510,10510,10510,10510,0
|
|
20240119,125800,79175350,10510,10510,10510,10510,0
|
|
20240119,125700,79175350,10510,10510,10510,10510,2
|
|
20240119,125600,79154330,10510,10510,10510,10510,3
|
|
20240119,125500,79122800,10510,10510,10510,10510,0
|
|
20240119,125400,79122800,10510,10510,10510,10510,0
|
|
20240119,125300,79122800,10510,10510,10510,10510,0
|
|
20240119,125200,79122800,10510,10510,10510,10510,0
|
|
20240119,125100,79122800,10510,10510,10510,10510,0
|
|
20240119,125000,79122800,10510,10510,10510,10510,0
|
|
20240119,124900,79122800,10510,10510,10510,10510,0
|
|
20240119,124800,79122800,10510,10510,10510,10510,0
|
|
20240119,124700,79122800,10510,10510,10510,10510,0
|
|
20240119,124600,79122800,10510,10510,10510,10510,0
|
|
20240119,124500,79122800,10510,10510,10510,10510,26
|
|
20240119,124400,78849540,10510,10510,10510,10510,0
|
|
20240119,124300,78849540,10510,10510,10510,10510,0
|
|
20240119,124200,78849540,10510,10510,10510,10510,0
|
|
20240119,124100,78849540,10510,10510,10510,10510,0
|
|
20240119,124000,78849540,10510,10510,10510,10510,0
|
|
20240119,123900,78849540,10510,10510,10510,10510,0
|
|
20240119,123800,78849540,10510,10510,10510,10510,0
|
|
20240119,123700,78849540,10510,10510,10510,10510,0
|
|
20240119,123600,78849540,10510,10510,10510,10510,0
|
|
20240119,123500,78849540,10510,10510,10510,10510,0
|
|
20240119,123400,78849540,10510,10510,10510,10510,9
|
|
20240119,123300,78754950,10510,10510,10510,10510,0
|
|
20240119,123200,78754950,10510,10510,10510,10510,0
|
|
20240119,123100,78754950,10510,10510,10510,10510,0
|
|
20240119,123000,78754950,10510,10510,10510,10510,0
|
|
20240119,122900,78754950,10510,10510,10510,10510,0
|
|
20240119,122800,78754950,10510,10510,10510,10510,0
|
|
20240119,122700,78754950,10510,10510,10510,10510,0
|
|
20240119,122600,78754950,10510,10510,10510,10510,3
|
|
20240119,122500,78723420,10510,10510,10510,10510,0
|
|
20240119,122400,78723420,10510,10510,10510,10510,0
|
|
20240119,122300,78723420,10510,10510,10510,10510,0
|
|
20240119,122200,78723420,10510,10510,10510,10510,0
|
|
20240119,122100,78723420,10510,10510,10510,10510,0
|
|
20240119,122000,78723420,10510,10510,10510,10510,0
|
|
20240119,121900,78723420,10510,10510,10510,10510,0
|
|
20240119,121800,78723420,10510,10510,10510,10510,0
|
|
20240119,121700,78723420,10510,10510,10510,10510,0
|
|
20240119,121600,78723420,10510,10510,10510,10510,0
|
|
20240119,121500,78723420,10510,10510,10510,10510,0
|
|
20240119,121400,78723420,10510,10510,10510,10510,0
|
|
20240119,121300,78723420,10510,10510,10510,10510,0
|
|
20240119,121200,78723420,10510,10510,10510,10510,0
|
|
20240119,121100,78723420,10510,10510,10510,10510,0
|
|
20240119,121000,78723420,10510,10510,10510,10510,0
|
|
20240119,120900,78723420,10510,10510,10510,10510,0
|
|
20240119,120800,78723420,10510,10510,10510,10510,0
|
|
20240119,120700,78723420,10510,10510,10510,10510,0
|
|
20240119,120600,78723420,10510,10510,10510,10510,0
|
|
20240119,120500,78723420,10510,10510,10510,10510,0
|
|
20240119,120400,78723420,10510,10510,10510,10510,0
|
|
20240119,120300,78723420,10510,10510,10510,10510,0
|
|
20240119,120200,78723420,10510,10510,10510,10510,296
|
|
20240119,120100,75612460,10480,10480,10480,10480,0
|
|
20240119,120000,75612460,10480,10480,10480,10480,0
|
|
20240119,115900,75612460,10480,10480,10480,10480,10
|
|
20240119,115800,75507660,10510,10510,10510,10510,0
|
|
20240119,115700,75507660,10510,10510,10510,10510,0
|
|
20240119,115600,75507660,10510,10510,10510,10510,0
|
|
20240119,115500,75507660,10510,10510,10510,10510,0
|
|
20240119,115400,75507660,10510,10510,10510,10510,0
|
|
20240119,115300,75507660,10510,10510,10510,10510,0
|
|
20240119,115200,75507660,10510,10510,10510,10510,0
|
|
20240119,115100,75507660,10510,10510,10510,10510,0
|
|
20240119,115000,75507660,10510,10510,10510,10510,0
|
|
20240119,114900,75507660,10510,10510,10510,10510,0
|
|
20240119,114800,75507660,10510,10510,10510,10510,0
|
|
20240119,114700,75507660,10510,10510,10510,10510,0
|
|
20240119,114600,75507660,10510,10510,10510,10510,0
|
|
20240119,114500,75507660,10510,10510,10510,10510,0
|
|
20240119,114400,75507660,10510,10510,10510,10510,0
|
|
20240119,114300,75507660,10510,10510,10510,10510,0
|
|
20240119,114200,75507660,10510,10510,10510,10510,0
|
|
20240119,114100,75507660,10510,10510,10510,10510,0
|
|
20240119,114000,75507660,10510,10510,10510,10510,0
|
|
20240119,113900,75507660,10510,10510,10510,10510,0
|
|
20240119,113800,75507660,10510,10510,10510,10510,0
|
|
20240119,113700,75507660,10510,10510,10510,10510,0
|
|
20240119,113600,75507660,10510,10510,10510,10510,1
|
|
20240119,113500,75497150,10530,10530,10530,10530,0
|
|
20240119,113400,75497150,10530,10530,10530,10530,1
|
|
20240119,113300,75486620,10500,10500,10500,10500,0
|
|
20240119,113200,75486620,10500,10500,10500,10500,0
|
|
20240119,113100,75486620,10500,10500,10500,10500,0
|
|
20240119,113000,75486620,10500,10500,10500,10500,0
|
|
20240119,112900,75486620,10500,10500,10500,10500,124
|
|
20240119,112800,74184620,10480,10480,10480,10480,11
|
|
20240119,112700,74069340,10480,10480,10480,10480,0
|
|
20240119,112600,74069340,10480,10470,10480,10470,385
|
|
20240119,112500,70034570,10460,10460,10460,10460,0
|
|
20240119,112400,70034570,10460,10460,10460,10460,165
|
|
20240119,112300,68308670,10460,10460,10460,10460,195
|
|
20240119,112200,66268970,10460,10460,10460,10460,409
|
|
20240119,112100,61990830,10460,10460,10460,10460,6
|
|
20240119,112000,61928070,10460,10460,10460,10460,0
|
|
20240119,111900,61928070,10460,10460,10460,10460,29
|
|
20240119,111800,61624730,10480,10480,10480,10480,0
|
|
20240119,111700,61624730,10480,10480,10480,10480,0
|
|
20240119,111600,61624730,10480,10480,10480,10480,50
|
|
20240119,111500,61100730,10490,10490,10490,10490,39
|
|
20240119,111400,60691620,10500,10500,10500,10500,0
|
|
20240119,111300,60691620,10500,10500,10500,10500,0
|
|
20240119,111200,60691620,10500,10500,10500,10500,0
|
|
20240119,111100,60691620,10500,10500,10500,10500,0
|
|
20240119,111000,60691620,10500,10500,10500,10500,0
|
|
20240119,110900,60691620,10500,10500,10500,10500,0
|
|
20240119,110800,60691620,10500,10510,10510,10500,1395
|
|
20240119,110700,46040110,10540,10540,10540,10540,0
|
|
20240119,110600,46040110,10540,10540,10540,10540,0
|
|
20240119,110500,46040110,10540,10540,10540,10540,0
|
|
20240119,110400,46040110,10540,10540,10540,10540,0
|
|
20240119,110300,46040110,10540,10540,10540,10540,0
|
|
20240119,110200,46040110,10540,10540,10540,10540,0
|
|
20240119,110100,46040110,10540,10540,10540,10540,700
|
|
20240119,110000,38662110,10510,10510,10510,10510,299
|
|
20240119,105900,35519620,10500,10500,10500,10500,0
|
|
20240119,105800,35519620,10500,10500,10500,10500,3
|
|
20240119,105700,35488120,10500,10500,10500,10500,3
|
|
20240119,105600,35456620,10500,10500,10500,10500,3
|
|
20240119,105500,35425120,10500,10510,10510,10500,89
|
|
20240119,105400,34489760,10510,10530,10530,10510,368
|
|
20240119,105300,30615020,10540,10540,10540,10540,0
|
|
20240119,105200,30615020,10540,10540,10540,10540,0
|
|
20240119,105100,30615020,10540,10540,10540,10540,0
|
|
20240119,105000,30615020,10540,10540,10540,10540,0
|
|
20240119,104900,30615020,10540,10540,10540,10540,0
|
|
20240119,104800,30615020,10540,10540,10540,10540,0
|
|
20240119,104700,30615020,10540,10540,10540,10540,0
|
|
20240119,104600,30615020,10540,10540,10540,10540,0
|
|
20240119,104500,30615020,10540,10540,10540,10540,0
|
|
20240119,104400,30615020,10540,10540,10540,10540,0
|
|
20240119,104300,30615020,10540,10540,10540,10540,0
|
|
20240119,104200,30615020,10540,10540,10540,10540,0
|
|
20240119,104100,30615020,10540,10540,10540,10540,0
|
|
20240119,104000,30615020,10540,10540,10540,10540,0
|
|
20240119,103900,30615020,10540,10540,10540,10540,0
|
|
20240119,103800,30615020,10540,10540,10540,10540,0
|
|
20240119,103700,30615020,10540,10540,10540,10540,0
|
|
20240119,103600,30615020,10540,10540,10540,10540,0
|
|
20240119,103500,30615020,10540,10540,10540,10540,0
|
|
20240119,103400,30615020,10540,10540,10540,10540,0
|
|
20240119,103300,30615020,10540,10540,10540,10540,0
|
|
20240119,103200,30615020,10540,10540,10540,10540,0
|
|
20240119,103100,30615020,10540,10540,10540,10540,0
|
|
20240119,103000,30615020,10540,10540,10540,10540,0
|
|
20240119,102900,30615020,10540,10540,10540,10540,0
|
|
20240119,102800,30615020,10540,10540,10540,10540,0
|
|
20240119,102700,30615020,10540,10540,10540,10540,0
|
|
20240119,102600,30615020,10540,10540,10540,10540,0
|
|
20240119,102500,30615020,10540,10540,10540,10540,0
|
|
20240119,102400,30615020,10540,10540,10540,10540,0
|
|
20240119,102300,30615020,10540,10540,10540,10540,0
|
|
20240119,102200,30615020,10540,10540,10540,10540,0
|
|
20240119,102100,30615020,10540,10540,10540,10540,0
|
|
20240119,102000,30615020,10540,10540,10540,10540,0
|
|
20240119,101900,30615020,10540,10540,10540,10540,0
|
|
20240119,101800,30615020,10540,10540,10540,10540,0
|
|
20240119,101700,30615020,10540,10540,10540,10540,0
|
|
20240119,101600,30615020,10540,10540,10540,10540,0
|
|
20240119,101500,30615020,10540,10540,10540,10540,0
|
|
20240119,101400,30615020,10540,10540,10540,10540,0
|
|
20240119,101300,30615020,10540,10540,10540,10540,0
|
|
20240119,101200,30615020,10540,10540,10540,10540,0
|
|
20240119,101100,30615020,10540,10540,10540,10540,0
|
|
20240119,101000,30615020,10540,10540,10540,10540,0
|
|
20240119,100900,30615020,10540,10540,10540,10540,0
|
|
20240119,100800,30615020,10540,10540,10540,10540,0
|
|
20240119,100700,30615020,10540,10540,10540,10540,0
|
|
20240119,100600,30615020,10540,10540,10540,10540,0
|
|
20240119,100500,30615020,10540,10540,10540,10540,250
|
|
20240119,100400,27980020,10540,10540,10540,10540,0
|
|
20240119,100300,27980020,10540,10530,10540,10530,178
|
|
20240119,100200,26105670,10530,10530,10530,10530,0
|
|
20240119,100100,26105670,10530,10530,10530,10530,0
|
|
20240119,100000,26105670,10530,10530,10530,10530,0
|
|
20240119,095900,26105670,10530,10530,10530,10530,0
|
|
20240119,095800,26105670,10530,10530,10530,10530,35
|
|
20240119,095700,25737120,10530,10540,10540,10530,107
|
|
20240119,095600,24610000,10540,10540,10540,10540,0
|
|
20240119,095500,24610000,10540,10540,10540,10540,0
|
|
20240119,095400,24610000,10540,10540,10540,10540,143
|
|
20240119,095300,23102780,10540,10540,10540,10540,0
|
|
20240119,095200,23102780,10540,10540,10540,10540,0
|
|
20240119,095100,23102780,10540,10540,10540,10540,0
|
|
20240119,095000,23102780,10540,10540,10540,10540,0
|
|
20240119,094900,23102780,10540,10540,10540,10540,0
|
|
20240119,094800,23102780,10540,10540,10540,10540,106
|
|
20240119,094700,21985540,10540,10540,10540,10540,0
|
|
20240119,094600,21985540,10540,10540,10540,10540,0
|
|
20240119,094500,21985540,10540,10540,10540,10540,0
|
|
20240119,094400,21985540,10540,10540,10540,10540,11
|
|
20240119,094300,21869600,10590,10590,10590,10590,0
|
|
20240119,094200,21869600,10590,10590,10590,10590,0
|
|
20240119,094100,21869600,10590,10590,10590,10590,0
|
|
20240119,094000,21869600,10590,10590,10590,10590,0
|
|
20240119,093900,21869600,10590,10550,10590,10550,26
|
|
20240119,093800,21594300,10590,10590,10590,10590,0
|
|
20240119,093700,21594300,10590,10590,10590,10590,0
|
|
20240119,093600,21594300,10590,10590,10590,10590,11
|
|
20240119,093500,21477810,10590,10590,10590,10590,0
|
|
20240119,093400,21477810,10590,10590,10590,10590,7
|
|
20240119,093300,21403680,10600,10600,10600,10600,0
|
|
20240119,093200,21403680,10600,10600,10600,10600,0
|
|
20240119,093100,21403680,10600,10600,10600,10600,0
|
|
20240119,093000,21403680,10600,10600,10600,10600,27
|
|
20240119,092900,21117480,10610,10610,10610,10610,0
|
|
20240119,092800,21117480,10610,10610,10610,10610,0
|
|
20240119,092700,21117480,10610,10610,10610,10610,5
|
|
20240119,092600,21064430,10550,10550,10550,10550,0
|
|
20240119,092500,21064430,10550,10550,10550,10550,0
|
|
20240119,092400,21064430,10550,10550,10550,10550,13
|
|
20240119,092300,20927280,10550,10550,10550,10550,0
|
|
20240119,092200,20927280,10550,10550,10550,10550,0
|
|
20240119,092100,20927280,10550,10550,10550,10550,4
|
|
20240119,092000,20885080,10560,10560,10560,10560,1723
|
|
20240119,091900,2690200,10550,10560,10560,10550,41
|
|
20240119,091800,2257620,10560,10560,10560,10560,0
|
|
20240119,091700,2257620,10560,10560,10560,10560,0
|
|
20240119,091600,2257620,10560,10560,10560,10560,0
|
|
20240119,091500,2257620,10560,10560,10560,10560,0
|
|
20240119,091400,2257620,10560,10560,10560,10560,0
|
|
20240119,091300,2257620,10560,10560,10560,10560,0
|
|
20240119,091200,2257620,10560,10560,10560,10560,1
|
|
20240119,091100,2247060,10560,10560,10560,10560,1
|
|
20240119,091000,2236500,10650,10650,10650,10650,0
|
|
20240119,090900,2236500,10650,10650,10650,10650,0
|
|
20240119,090800,2236500,10650,10650,10650,10650,0
|
|
20240119,090700,2236500,10650,10650,10650,10650,0
|
|
20240119,090600,2236500,10650,10650,10650,10650,0
|
|
20240119,090500,2236500,10650,10650,10650,10650,0
|
|
20240119,090400,2236500,10650,10650,10650,10650,0
|
|
20240119,090300,2236500,10650,10650,10650,10650,0
|
|
20240119,090200,2236500,10650,10650,10650,10650,0
|
|
20240119,090100,2236500,10650,10650,10650,10650,0
|
|
20240119,090000,2236500,10650,10650,10650,10650,210
|