621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,191800,72966010,13000,13000,13000,13000,2017
|
|
20240103,191700,72966010,13000,13000,13000,13000,0
|
|
20240103,191600,72966010,13000,13000,13000,13000,0
|
|
20240103,191500,72966010,13000,13000,13000,13000,0
|
|
20240103,191400,72966010,13000,13000,13000,13000,0
|
|
20240103,191300,72966010,13000,13000,13000,13000,0
|
|
20240103,191200,72966010,13000,13000,13000,13000,0
|
|
20240103,191100,72966010,13000,13000,13000,13000,0
|
|
20240103,191000,72966010,13000,13000,13000,13000,0
|
|
20240103,190900,72966010,13000,13000,13000,13000,0
|
|
20240103,190800,72966010,13000,13000,13000,13000,0
|
|
20240103,190700,72966010,13000,13000,13000,13000,0
|
|
20240103,190600,72966010,13000,13000,13000,13000,0
|
|
20240103,190500,72966010,13000,13000,13000,13000,0
|
|
20240103,190400,72966010,13000,13000,13000,13000,0
|
|
20240103,190300,72966010,13000,13000,13000,13000,0
|
|
20240103,190200,72966010,13000,13000,13000,13000,0
|
|
20240103,190100,72966010,13000,13000,13000,13000,0
|
|
20240103,190000,72966010,13000,13000,13000,13000,0
|
|
20240103,185900,72966010,13000,13000,13000,13000,0
|
|
20240103,185800,72966010,13000,13000,13000,13000,0
|
|
20240103,185700,72966010,13000,13000,13000,13000,0
|
|
20240103,185600,72966010,13000,13000,13000,13000,0
|
|
20240103,185500,72966010,13000,13000,13000,13000,0
|
|
20240103,185400,72966010,13000,13000,13000,13000,0
|
|
20240103,185300,72966010,13000,13000,13000,13000,0
|
|
20240103,185200,72966010,13000,13000,13000,13000,0
|
|
20240103,185100,72966010,13000,13000,13000,13000,0
|
|
20240103,185000,72966010,13000,13000,13000,13000,0
|
|
20240103,184900,72966010,13000,13000,13000,13000,0
|
|
20240103,184800,72966010,13000,13000,13000,13000,2017
|
|
20240103,184700,72966010,13000,13000,13000,13000,0
|
|
20240103,184600,72966010,13000,13000,13000,13000,0
|
|
20240103,184500,72966010,13000,13000,13000,13000,0
|
|
20240103,184400,72966010,13000,13000,13000,13000,0
|
|
20240103,184300,72966010,13000,13000,13000,13000,0
|
|
20240103,184200,72966010,13000,13000,13000,13000,0
|
|
20240103,184100,72966010,13000,13000,13000,13000,0
|
|
20240103,184000,72966010,13000,13000,13000,13000,0
|
|
20240103,183900,72966010,13000,13000,13000,13000,0
|
|
20240103,183800,72966010,13000,13000,13000,13000,0
|
|
20240103,183700,72966010,13000,13000,13000,13000,0
|
|
20240103,183600,72966010,13000,13000,13000,13000,0
|
|
20240103,183500,72966010,13000,13000,13000,13000,0
|
|
20240103,183400,72966010,13000,13000,13000,13000,0
|
|
20240103,183300,72966010,13000,13000,13000,13000,0
|
|
20240103,183200,72966010,13000,13000,13000,13000,0
|
|
20240103,183100,72966010,13000,13000,13000,13000,0
|
|
20240103,183000,72966010,13000,13000,13000,13000,0
|
|
20240103,182900,72966010,13000,13000,13000,13000,0
|
|
20240103,182800,72966010,13000,13000,13000,13000,0
|
|
20240103,182700,72966010,13000,13000,13000,13000,0
|
|
20240103,182600,72966010,13000,13000,13000,13000,0
|
|
20240103,182500,72966010,13000,13000,13000,13000,0
|
|
20240103,182400,72966010,13000,13000,13000,13000,0
|
|
20240103,182300,72966010,13000,13000,13000,13000,0
|
|
20240103,182200,72966010,13000,13000,13000,13000,0
|
|
20240103,182100,72966010,13000,13000,13000,13000,0
|
|
20240103,182000,72966010,13000,13000,13000,13000,0
|
|
20240103,181900,72966010,13000,13000,13000,13000,0
|
|
20240103,181800,72966010,13000,13000,13000,13000,2017
|
|
20240103,181700,72966010,13000,13000,13000,13000,0
|
|
20240103,181600,72966010,13000,13000,13000,13000,0
|
|
20240103,181500,72966010,13000,13000,13000,13000,0
|
|
20240103,181400,72966010,13000,13000,13000,13000,0
|
|
20240103,181300,72966010,13000,13000,13000,13000,0
|
|
20240103,181200,72966010,13000,13000,13000,13000,0
|
|
20240103,181100,72966010,13000,13000,13000,13000,0
|
|
20240103,181000,72966010,13000,13000,13000,13000,0
|
|
20240103,180900,72966010,13000,13000,13000,13000,0
|
|
20240103,180800,72966010,13000,13000,13000,13000,0
|
|
20240103,180700,72966010,13000,13000,13000,13000,0
|
|
20240103,180600,72966010,13000,13000,13000,13000,0
|
|
20240103,180500,72966010,13000,13000,13000,13000,0
|
|
20240103,180400,72966010,13000,13000,13000,13000,0
|
|
20240103,180300,72966010,13000,13000,13000,13000,0
|
|
20240103,180200,72966010,13000,13000,13000,13000,0
|
|
20240103,180100,72966010,13000,13000,13000,13000,0
|
|
20240103,180000,72966010,13000,13000,13000,13000,0
|
|
20240103,175900,72966010,13000,13000,13000,13000,0
|
|
20240103,175800,72966010,13000,13000,13000,13000,0
|
|
20240103,175700,72966010,13000,13000,13000,13000,0
|
|
20240103,175600,72966010,13000,13000,13000,13000,0
|
|
20240103,175500,72966010,13000,13000,13000,13000,0
|
|
20240103,175400,72966010,13000,13000,13000,13000,0
|
|
20240103,175300,72966010,13000,13000,13000,13000,0
|
|
20240103,175200,72966010,13000,13000,13000,13000,0
|
|
20240103,175100,72966010,13000,13000,13000,13000,0
|
|
20240103,175000,72966010,13000,13000,13000,13000,0
|
|
20240103,174900,72966010,13000,13000,13000,13000,0
|
|
20240103,174800,72966010,13000,13000,13000,13000,2017
|
|
20240103,174700,72966010,13000,13000,13000,13000,0
|
|
20240103,174600,72966010,13000,13000,13000,13000,0
|
|
20240103,174500,72966010,13000,13000,13000,13000,0
|
|
20240103,174400,72966010,13000,13000,13000,13000,0
|
|
20240103,174300,72966010,13000,13000,13000,13000,0
|
|
20240103,174200,72966010,13000,13000,13000,13000,0
|
|
20240103,174100,72966010,13000,13000,13000,13000,0
|
|
20240103,174000,72966010,13000,13000,13000,13000,0
|
|
20240103,173900,72966010,13000,13000,13000,13000,0
|
|
20240103,173800,72966010,13000,13000,13000,13000,0
|
|
20240103,173700,72966010,13000,13000,13000,13000,0
|
|
20240103,173600,72966010,13000,13000,13000,13000,0
|
|
20240103,173500,72966010,13000,13000,13000,13000,0
|
|
20240103,173400,72966010,13000,13000,13000,13000,0
|
|
20240103,173300,72966010,13000,13000,13000,13000,0
|
|
20240103,173200,72966010,13000,13000,13000,13000,0
|
|
20240103,173100,72966010,13000,13000,13000,13000,0
|
|
20240103,173000,72966010,13000,13000,13000,13000,0
|
|
20240103,172900,72966010,13000,13000,13000,13000,0
|
|
20240103,172800,72966010,13000,13000,13000,13000,0
|
|
20240103,172700,72966010,13000,13000,13000,13000,0
|
|
20240103,172600,72966010,13000,13000,13000,13000,0
|
|
20240103,172500,72966010,13000,13000,13000,13000,0
|
|
20240103,172400,72966010,13000,13000,13000,13000,0
|
|
20240103,172300,72966010,13000,13000,13000,13000,0
|
|
20240103,172200,72966010,13000,13000,13000,13000,0
|
|
20240103,172100,72966010,13000,13000,13000,13000,0
|
|
20240103,172000,72966010,13000,13000,13000,13000,0
|
|
20240103,171900,72966010,13000,13000,13000,13000,0
|
|
20240103,171800,72966010,13000,13000,13000,13000,2017
|
|
20240103,171700,72966010,13000,13000,13000,13000,0
|
|
20240103,171600,72966010,13000,13000,13000,13000,0
|
|
20240103,171500,72966010,13000,13000,13000,13000,0
|
|
20240103,171400,72966010,13000,13000,13000,13000,0
|
|
20240103,171300,72966010,13000,13000,13000,13000,0
|
|
20240103,171200,72966010,13000,13000,13000,13000,0
|
|
20240103,171100,72966010,13000,13000,13000,13000,0
|
|
20240103,171000,72966010,13000,13000,13000,13000,0
|
|
20240103,170900,72966010,13000,13000,13000,13000,0
|
|
20240103,170800,72966010,13000,13000,13000,13000,0
|
|
20240103,170700,72966010,13000,13000,13000,13000,0
|
|
20240103,170600,72966010,13000,13000,13000,13000,0
|
|
20240103,170500,72966010,13000,13000,13000,13000,0
|
|
20240103,170400,72966010,13000,13000,13000,13000,0
|
|
20240103,170300,72966010,13000,13000,13000,13000,0
|
|
20240103,170200,72966010,13000,13000,13000,13000,0
|
|
20240103,170100,72966010,13000,13000,13000,13000,0
|
|
20240103,170000,72966010,13000,13000,13000,13000,0
|
|
20240103,165900,72966010,13000,13000,13000,13000,0
|
|
20240103,165800,72966010,13000,13000,13000,13000,0
|
|
20240103,165700,72966010,13000,13000,13000,13000,0
|
|
20240103,165600,72966010,13000,13000,13000,13000,0
|
|
20240103,165500,72966010,13000,13000,13000,13000,0
|
|
20240103,165400,72966010,13000,13000,13000,13000,0
|
|
20240103,165300,72966010,13000,13000,13000,13000,0
|
|
20240103,165200,72966010,13000,13000,13000,13000,0
|
|
20240103,165100,72966010,13000,13000,13000,13000,0
|
|
20240103,165000,72966010,13000,13000,13000,13000,0
|
|
20240103,164900,72966010,13000,13000,13000,13000,0
|
|
20240103,164800,72966010,13000,13000,13000,13000,2017
|
|
20240103,164700,72966010,13000,13000,13000,13000,0
|
|
20240103,164600,72966010,13000,13000,13000,13000,0
|
|
20240103,164500,72966010,13000,13000,13000,13000,0
|
|
20240103,164400,72966010,13000,13000,13000,13000,0
|
|
20240103,164300,72966010,13000,13000,13000,13000,0
|
|
20240103,164200,72966010,13000,13000,13000,13000,0
|
|
20240103,164100,72966010,13000,13000,13000,13000,0
|
|
20240103,164000,72966010,13000,13000,13000,13000,0
|
|
20240103,163900,72966010,13000,13000,13000,13000,0
|
|
20240103,163800,72966010,13000,13000,13000,13000,0
|
|
20240103,163700,72966010,13000,13000,13000,13000,0
|
|
20240103,163600,72966010,13000,13000,13000,13000,0
|
|
20240103,163500,72966010,13000,13000,13000,13000,0
|
|
20240103,163400,72966010,13000,13000,13000,13000,0
|
|
20240103,163300,72966010,13000,13000,13000,13000,0
|
|
20240103,163200,72966010,13000,13000,13000,13000,0
|
|
20240103,163100,72966010,13000,13000,13000,13000,0
|
|
20240103,163000,72966010,13000,13000,13000,13000,0
|
|
20240103,162900,72966010,13000,13000,13000,13000,0
|
|
20240103,162800,72966010,13000,13000,13000,13000,0
|
|
20240103,162700,72966010,13000,13000,13000,13000,0
|
|
20240103,162600,72966010,13000,13000,13000,13000,0
|
|
20240103,162500,72966010,13000,13000,13000,13000,0
|
|
20240103,162400,72966010,13000,13000,13000,13000,0
|
|
20240103,162300,72966010,13000,13000,13000,13000,0
|
|
20240103,162200,72966010,13000,13000,13000,13000,0
|
|
20240103,162100,72966010,13000,13000,13000,13000,0
|
|
20240103,162000,72966010,13000,13000,13000,13000,0
|
|
20240103,161900,72966010,13000,13000,13000,13000,0
|
|
20240103,161800,72966010,13000,13000,13000,13000,2017
|
|
20240103,161700,72966010,13000,13000,13000,13000,0
|
|
20240103,161600,72966010,13000,13000,13000,13000,0
|
|
20240103,161500,72966010,13000,13000,13000,13000,0
|
|
20240103,161400,72966010,13000,13000,13000,13000,0
|
|
20240103,161300,72966010,13000,13000,13000,13000,0
|
|
20240103,161200,72966010,13000,13000,13000,13000,0
|
|
20240103,161100,72966010,13000,13000,13000,13000,0
|
|
20240103,161000,72966010,13000,13000,13000,13000,0
|
|
20240103,160900,72966010,13000,13000,13000,13000,0
|
|
20240103,160800,72966010,13000,13000,13000,13000,0
|
|
20240103,160700,72966010,13000,13000,13000,13000,0
|
|
20240103,160600,72966010,13000,13000,13000,13000,0
|
|
20240103,160500,72966010,13000,13000,13000,13000,0
|
|
20240103,160400,72966010,13000,13000,13000,13000,0
|
|
20240103,160300,72966010,13000,13000,13000,13000,0
|
|
20240103,160200,72966010,13000,13000,13000,13000,0
|
|
20240103,160100,72966010,13000,13000,13000,13000,0
|
|
20240103,160000,72966010,13000,13000,13000,13000,0
|
|
20240103,155900,72966010,13000,13000,13000,13000,0
|
|
20240103,155800,72966010,13000,13000,13000,13000,0
|
|
20240103,155700,72966010,13000,13000,13000,13000,0
|
|
20240103,155600,72966010,13000,13000,13000,13000,0
|
|
20240103,155500,72966010,13000,13000,13000,13000,0
|
|
20240103,155400,72966010,13000,13000,13000,13000,0
|
|
20240103,155300,72966010,13000,13000,13000,13000,0
|
|
20240103,155200,72966010,13000,13000,13000,13000,0
|
|
20240103,155100,72966010,13000,13000,13000,13000,0
|
|
20240103,155000,72966010,13000,13000,13000,13000,0
|
|
20240103,154900,72966010,13000,13000,13000,13000,0
|
|
20240103,154800,72966010,13000,13000,13000,13000,2017
|
|
20240103,154700,72966010,13000,13000,13000,13000,0
|
|
20240103,154600,72966010,13000,13000,13000,13000,0
|
|
20240103,154500,72966010,13000,13000,13000,13000,0
|
|
20240103,154400,72966010,13000,13000,13000,13000,0
|
|
20240103,154300,72966010,13000,13000,13000,13000,0
|
|
20240103,154200,72966010,13000,13000,13000,13000,0
|
|
20240103,154100,72966010,13000,13000,13000,13000,0
|
|
20240103,154000,72966010,13000,13000,13000,13000,0
|
|
20240103,153900,72966010,13000,13000,13000,13000,0
|
|
20240103,153800,72966010,13000,13000,13000,13000,0
|
|
20240103,153700,72966010,13000,13000,13000,13000,0
|
|
20240103,153600,72966010,13000,13000,13000,13000,0
|
|
20240103,153500,72966010,13000,13000,13000,13000,0
|
|
20240103,153400,72966010,13000,13000,13000,13000,0
|
|
20240103,153300,72966010,13000,13000,13000,13000,0
|
|
20240103,153200,72966010,13000,13000,13000,13000,0
|
|
20240103,153100,72966010,13000,13000,13000,13000,0
|
|
20240103,153000,72966010,13000,13000,13000,13000,2017
|
|
20240103,152900,46745010,12880,12880,12880,12880,0
|
|
20240103,152800,46745010,12880,12880,12880,12880,0
|
|
20240103,152700,46745010,12880,12880,12880,12880,0
|
|
20240103,152600,46745010,12880,12880,12880,12880,0
|
|
20240103,152500,46745010,12880,12880,12880,12880,0
|
|
20240103,152400,46745010,12880,12880,12880,12880,0
|
|
20240103,152300,46745010,12880,12880,12880,12880,0
|
|
20240103,152200,46745010,12880,12880,12880,12880,0
|
|
20240103,152100,46745010,12880,12880,12880,12880,0
|
|
20240103,152000,46745010,12880,12880,12880,12880,0
|
|
20240103,151900,46745010,12880,12880,12880,12880,8
|
|
20240103,151800,46641970,12890,12890,12890,12890,0
|
|
20240103,151700,46641970,12890,12890,12890,12890,21
|
|
20240103,151600,46371280,12900,12900,12900,12900,11
|
|
20240103,151500,46229380,12910,12950,12950,12910,45
|
|
20240103,151400,45647850,12900,12900,12900,12900,30
|
|
20240103,151300,45260850,12900,12900,12900,12900,0
|
|
20240103,151200,45260850,12900,12900,12900,12900,12
|
|
20240103,151100,45106050,12890,12890,12890,12890,0
|
|
20240103,151000,45106050,12890,12890,12890,12890,1
|
|
20240103,150900,45093160,12930,12930,12930,12930,0
|
|
20240103,150800,45093160,12930,12930,12930,12930,1
|
|
20240103,150700,45080230,12900,12900,12900,12900,0
|
|
20240103,150600,45080230,12900,12900,12900,12900,30
|
|
20240103,150500,44693230,12900,12910,12910,12900,11
|
|
20240103,150400,44551290,12910,12910,12910,12910,0
|
|
20240103,150300,44551290,12910,12910,12910,12910,0
|
|
20240103,150200,44551290,12910,12910,12910,12910,0
|
|
20240103,150100,44551290,12910,12920,12920,12910,2
|
|
20240103,150000,44525460,12910,12910,12910,12910,2
|
|
20240103,145900,44499640,12910,12910,12910,12910,1
|
|
20240103,145800,44486730,12900,12910,12950,12900,37
|
|
20240103,145700,44009320,12910,12900,12910,12890,480
|
|
20240103,145600,37819370,12910,12910,12910,12910,3
|
|
20240103,145500,37780640,12900,12910,12910,12900,11
|
|
20240103,145400,37638640,12900,12900,12900,12900,1
|
|
20240103,145300,37625740,12900,12900,12900,12900,0
|
|
20240103,145200,37625740,12900,12900,12900,12900,21
|
|
20240103,145100,37354840,12900,12900,12900,12900,0
|
|
20240103,145000,37354840,12900,12900,12900,12900,0
|
|
20240103,144900,37354840,12900,12900,12900,12900,0
|
|
20240103,144800,37354840,12900,12900,12900,12900,0
|
|
20240103,144700,37354840,12900,12900,12900,12900,1
|
|
20240103,144600,37341940,12900,12900,12900,12900,0
|
|
20240103,144500,37341940,12900,12900,12900,12900,0
|
|
20240103,144400,37341940,12900,12900,12900,12900,1
|
|
20240103,144300,37329040,12910,12910,12910,12910,0
|
|
20240103,144200,37329040,12910,12910,12910,12910,0
|
|
20240103,144100,37329040,12910,12910,12910,12910,0
|
|
20240103,144000,37329040,12910,12910,12910,12910,0
|
|
20240103,143900,37329040,12910,12910,12910,12910,0
|
|
20240103,143800,37329040,12910,12910,12910,12910,7
|
|
20240103,143700,37238670,12910,12910,12910,12910,0
|
|
20240103,143600,37238670,12910,12910,12910,12910,0
|
|
20240103,143500,37238670,12910,12910,12910,12910,0
|
|
20240103,143400,37238670,12910,12910,12910,12910,3
|
|
20240103,143300,37199940,12910,12910,12910,12910,0
|
|
20240103,143200,37199940,12910,12910,12910,12910,14
|
|
20240103,143100,37019200,12910,12910,12910,12910,0
|
|
20240103,143000,37019200,12910,12910,12910,12910,0
|
|
20240103,142900,37019200,12910,12900,12910,12900,5
|
|
20240103,142800,36954670,12900,12900,12900,12900,0
|
|
20240103,142700,36954670,12900,12900,12900,12900,1
|
|
20240103,142600,36941770,12910,12910,12910,12910,0
|
|
20240103,142500,36941770,12910,12910,12910,12910,0
|
|
20240103,142400,36941770,12910,12910,12910,12910,0
|
|
20240103,142300,36941770,12910,12910,12910,12910,0
|
|
20240103,142200,36941770,12910,12910,12910,12910,0
|
|
20240103,142100,36941770,12910,12910,12910,12910,0
|
|
20240103,142000,36941770,12910,12910,12910,12910,0
|
|
20240103,141900,36941770,12910,12910,12910,12910,0
|
|
20240103,141800,36941770,12910,12910,12910,12910,0
|
|
20240103,141700,36941770,12910,12910,12910,12910,3
|
|
20240103,141600,36903040,12900,12900,12900,12900,0
|
|
20240103,141500,36903040,12900,12900,12900,12900,0
|
|
20240103,141400,36903040,12900,12900,12900,12900,1
|
|
20240103,141300,36890140,12910,12910,12910,12910,0
|
|
20240103,141200,36890140,12910,12910,12910,12910,4
|
|
20240103,141100,36838500,12910,12910,12910,12910,0
|
|
20240103,141000,36838500,12910,12910,12910,12910,3
|
|
20240103,140900,36799770,12910,12910,12910,12910,0
|
|
20240103,140800,36799770,12910,12910,12910,12910,0
|
|
20240103,140700,36799770,12910,12910,12910,12910,0
|
|
20240103,140600,36799770,12910,12910,12910,12910,0
|
|
20240103,140500,36799770,12910,12910,12910,12910,2
|
|
20240103,140400,36773950,12910,12910,12910,12910,5
|
|
20240103,140300,36709400,12910,12910,12910,12910,0
|
|
20240103,140200,36709400,12910,12910,12910,12910,0
|
|
20240103,140100,36709400,12910,12910,12910,12910,0
|
|
20240103,140000,36709400,12910,12910,12910,12910,0
|
|
20240103,135900,36709400,12910,12910,12910,12910,99
|
|
20240103,135800,35431310,12910,12910,12910,12910,1
|
|
20240103,135700,35418400,12920,12920,12920,12920,0
|
|
20240103,135600,35418400,12920,12920,12920,12920,0
|
|
20240103,135500,35418400,12920,12920,12920,12920,0
|
|
20240103,135400,35418400,12920,12920,12920,12920,0
|
|
20240103,135300,35418400,12920,12920,12920,12920,14
|
|
20240103,135200,35237520,12910,12910,12910,12910,0
|
|
20240103,135100,35237520,12910,12910,12910,12910,1
|
|
20240103,135000,35224610,12920,12920,12920,12920,0
|
|
20240103,134900,35224610,12920,12920,12920,12920,0
|
|
20240103,134800,35224610,12920,12920,12920,12920,0
|
|
20240103,134700,35224610,12920,12920,12920,12920,0
|
|
20240103,134600,35224610,12920,12920,12920,12920,0
|
|
20240103,134500,35224610,12920,12920,12920,12920,0
|
|
20240103,134400,35224610,12920,12910,12920,12910,6
|
|
20240103,134300,35147100,12930,12930,12930,12930,31
|
|
20240103,134200,34746270,12910,12910,12910,12910,3
|
|
20240103,134100,34707540,12930,12930,12930,12930,0
|
|
20240103,134000,34707540,12930,12930,12930,12930,0
|
|
20240103,133900,34707540,12930,12930,12930,12930,0
|
|
20240103,133800,34707540,12930,12930,12930,12930,1
|
|
20240103,133700,34694610,12930,12930,12930,12930,0
|
|
20240103,133600,34694610,12930,12930,12930,12930,15
|
|
20240103,133500,34500660,13070,12900,13070,12900,200
|
|
20240103,133400,31914050,12910,12910,12910,12910,0
|
|
20240103,133300,31914050,12910,12910,12910,12910,0
|
|
20240103,133200,31914050,12910,12910,12910,12910,0
|
|
20240103,133100,31914050,12910,12910,12910,12910,0
|
|
20240103,133000,31914050,12910,12910,12910,12910,4
|
|
20240103,132900,31862410,12910,12910,12910,12910,4
|
|
20240103,132800,31810770,12910,12910,12910,12910,0
|
|
20240103,132700,31810770,12910,12910,12910,12910,0
|
|
20240103,132600,31810770,12910,12910,12910,12910,0
|
|
20240103,132500,31810770,12910,12910,12910,12910,0
|
|
20240103,132400,31810770,12910,12910,12910,12910,0
|
|
20240103,132300,31810770,12910,12910,12910,12910,0
|
|
20240103,132200,31810770,12910,12910,12910,12910,0
|
|
20240103,132100,31810770,12910,12910,12910,12910,0
|
|
20240103,132000,31810770,12910,12910,12910,12910,0
|
|
20240103,131900,31810770,12910,12910,12910,12910,0
|
|
20240103,131800,31810770,12910,12910,12910,12910,0
|
|
20240103,131700,31810770,12910,12910,12910,12910,0
|
|
20240103,131600,31810770,12910,12910,12910,12910,0
|
|
20240103,131500,31810770,12910,12910,12910,12910,0
|
|
20240103,131400,31810770,12910,12910,12910,12910,0
|
|
20240103,131300,31810770,12910,12910,12910,12910,0
|
|
20240103,131200,31810770,12910,12910,12910,12910,0
|
|
20240103,131100,31810770,12910,12910,12910,12910,3
|
|
20240103,131000,31772040,12910,12910,12910,12910,0
|
|
20240103,130900,31772040,12910,12910,12910,12910,1
|
|
20240103,130800,31759130,12910,12910,12910,12910,1
|
|
20240103,130700,31746220,12910,12910,12910,12910,0
|
|
20240103,130600,31746220,12910,12910,12910,12910,20
|
|
20240103,130500,31488020,12910,12910,12910,12910,1
|
|
20240103,130400,31475110,12910,12910,12910,12910,0
|
|
20240103,130300,31475110,12910,12910,12910,12910,0
|
|
20240103,130200,31475110,12910,12910,12910,12910,0
|
|
20240103,130100,31475110,12910,12910,12910,12910,1
|
|
20240103,130000,31462200,12920,12920,12920,12920,0
|
|
20240103,125900,31462200,12920,12920,12920,12920,0
|
|
20240103,125800,31462200,12920,12920,12920,12920,0
|
|
20240103,125700,31462200,12920,12920,12920,12920,0
|
|
20240103,125600,31462200,12920,12920,12920,12920,0
|
|
20240103,125500,31462200,12920,12920,12920,12920,0
|
|
20240103,125400,31462200,12920,12920,12920,12920,0
|
|
20240103,125300,31462200,12920,12920,12920,12920,0
|
|
20240103,125200,31462200,12920,12920,12920,12920,0
|
|
20240103,125100,31462200,12920,12920,12920,12920,0
|
|
20240103,125000,31462200,12920,12920,12920,12920,1
|
|
20240103,124900,31449280,12910,12910,12910,12910,8
|
|
20240103,124800,31346000,12900,12900,12900,12900,0
|
|
20240103,124700,31346000,12900,12900,12900,12900,0
|
|
20240103,124600,31346000,12900,12900,12900,12900,0
|
|
20240103,124500,31346000,12900,12900,12900,12900,0
|
|
20240103,124400,31346000,12900,12900,12900,12900,0
|
|
20240103,124300,31346000,12900,12900,12900,12900,0
|
|
20240103,124200,31346000,12900,12900,12900,12900,2
|
|
20240103,124100,31320200,12910,12910,12910,12910,0
|
|
20240103,124000,31320200,12910,12910,12910,12910,0
|
|
20240103,123900,31320200,12910,12910,12910,12910,1
|
|
20240103,123800,31307290,12910,12910,12910,12910,2
|
|
20240103,123700,31281470,12910,12910,12910,12910,3
|
|
20240103,123600,31242740,12910,12910,12910,12910,0
|
|
20240103,123500,31242740,12910,12910,12910,12910,27
|
|
20240103,123400,30894170,12910,12910,12910,12910,0
|
|
20240103,123300,30894170,12910,12910,12910,12910,0
|
|
20240103,123200,30894170,12910,12910,12910,12910,0
|
|
20240103,123100,30894170,12910,12910,12910,12910,0
|
|
20240103,123000,30894170,12910,12910,12910,12910,0
|
|
20240103,122900,30894170,12910,12910,12910,12910,1
|
|
20240103,122800,30881260,12910,12910,12910,12910,0
|
|
20240103,122700,30881260,12910,12910,12910,12910,1
|
|
20240103,122600,30868350,12900,12900,12900,12900,1
|
|
20240103,122500,30855450,12910,12910,12910,12910,0
|
|
20240103,122400,30855450,12910,12910,12910,12910,0
|
|
20240103,122300,30855450,12910,12910,12910,12910,0
|
|
20240103,122200,30855450,12910,12910,12910,12910,0
|
|
20240103,122100,30855450,12910,12910,12910,12910,0
|
|
20240103,122000,30855450,12910,12910,12910,12910,0
|
|
20240103,121900,30855450,12910,12910,12910,12910,7
|
|
20240103,121800,30765080,12900,12900,12900,12900,0
|
|
20240103,121700,30765080,12900,12900,12900,12900,0
|
|
20240103,121600,30765080,12900,12900,12900,12900,38
|
|
20240103,121500,30274880,12910,12910,12910,12910,11
|
|
20240103,121400,30132870,12900,12900,12900,12900,0
|
|
20240103,121300,30132870,12900,12900,12900,12900,0
|
|
20240103,121200,30132870,12900,12900,12900,12900,0
|
|
20240103,121100,30132870,12900,12910,12910,12900,4
|
|
20240103,121000,30081240,12910,12910,12910,12910,1
|
|
20240103,120900,30068330,12900,12900,12900,12900,0
|
|
20240103,120800,30068330,12900,12900,12900,12900,0
|
|
20240103,120700,30068330,12900,12900,12900,12900,50
|
|
20240103,120600,29423330,12910,12910,12910,12910,5
|
|
20240103,120500,29358780,12910,12910,12910,12910,1
|
|
20240103,120400,29345870,12910,12910,12910,12910,0
|
|
20240103,120300,29345870,12910,12910,12910,12910,0
|
|
20240103,120200,29345870,12910,12910,12910,12910,0
|
|
20240103,120100,29345870,12910,12910,12910,12910,0
|
|
20240103,120000,29345870,12910,12910,12910,12910,0
|
|
20240103,115900,29345870,12910,12910,12910,12910,0
|
|
20240103,115800,29345870,12910,12910,12910,12910,0
|
|
20240103,115700,29345870,12910,12910,12910,12910,0
|
|
20240103,115600,29345870,12910,12910,12910,12910,30
|
|
20240103,115500,28958570,12940,12940,12940,12940,0
|
|
20240103,115400,28958570,12940,12940,12940,12940,0
|
|
20240103,115300,28958570,12940,12940,12940,12940,0
|
|
20240103,115200,28958570,12940,12940,12940,12940,0
|
|
20240103,115100,28958570,12940,12940,12940,12940,0
|
|
20240103,115000,28958570,12940,12940,12940,12940,0
|
|
20240103,114900,28958570,12940,12940,12940,12940,0
|
|
20240103,114800,28958570,12940,12940,12940,12940,0
|
|
20240103,114700,28958570,12940,12940,12940,12940,0
|
|
20240103,114600,28958570,12940,12940,12940,12940,0
|
|
20240103,114500,28958570,12940,12940,12940,12940,0
|
|
20240103,114400,28958570,12940,12940,12940,12940,1
|
|
20240103,114300,28945630,12910,12910,12910,12910,0
|
|
20240103,114200,28945630,12910,12910,12910,12910,0
|
|
20240103,114100,28945630,12910,12910,12910,12910,10
|
|
20240103,114000,28816530,12900,12900,12910,12900,84
|
|
20240103,113900,27732920,12900,12890,12900,12890,47
|
|
20240103,113800,27126670,12890,12890,12890,12890,300
|
|
20240103,113700,23259670,12880,12880,12880,12880,1
|
|
20240103,113600,23246790,12890,12890,12890,12890,1
|
|
20240103,113500,23233900,12880,12880,12880,12880,1
|
|
20240103,113400,23221020,12880,12880,12880,12880,1
|
|
20240103,113300,23208140,12880,12880,12880,12880,1
|
|
20240103,113200,23195260,12880,12880,12880,12880,19
|
|
20240103,113100,22950540,12890,12890,12890,12890,0
|
|
20240103,113000,22950540,12890,12890,12890,12890,0
|
|
20240103,112900,22950540,12890,12890,12890,12890,0
|
|
20240103,112800,22950540,12890,12890,12890,12890,0
|
|
20240103,112700,22950540,12890,12890,12890,12890,2
|
|
20240103,112600,22924760,12880,12880,12880,12880,1
|
|
20240103,112500,22911880,12880,12880,12880,12880,1
|
|
20240103,112400,22899000,12880,12880,12880,12880,0
|
|
20240103,112300,22899000,12880,12880,12880,12880,0
|
|
20240103,112200,22899000,12880,12880,12880,12880,0
|
|
20240103,112100,22899000,12880,12880,12880,12880,4
|
|
20240103,112000,22847480,12880,12880,12880,12880,0
|
|
20240103,111900,22847480,12880,12880,12880,12880,0
|
|
20240103,111800,22847480,12880,12890,12890,12880,2
|
|
20240103,111700,22821710,12890,12890,12890,12890,0
|
|
20240103,111600,22821710,12890,12890,12890,12890,10
|
|
20240103,111500,22692810,12890,12890,12890,12890,0
|
|
20240103,111400,22692810,12890,12890,12890,12890,0
|
|
20240103,111300,22692810,12890,12890,12890,12890,1
|
|
20240103,111200,22679920,12880,12880,12880,12880,0
|
|
20240103,111100,22679920,12880,12880,12880,12880,0
|
|
20240103,111000,22679920,12880,12880,12880,12880,1
|
|
20240103,110900,22667040,12890,12890,12890,12890,0
|
|
20240103,110800,22667040,12890,12890,12890,12890,1
|
|
20240103,110700,22654150,12890,12890,12890,12890,0
|
|
20240103,110600,22654150,12890,12890,12890,12890,1
|
|
20240103,110500,22641260,12880,12880,12880,12880,1
|
|
20240103,110400,22628380,12880,12880,12880,12880,0
|
|
20240103,110300,22628380,12880,12880,12880,12880,2
|
|
20240103,110200,22602620,12880,12880,12880,12880,1
|
|
20240103,110100,22589740,12880,12880,12880,12880,1
|
|
20240103,110000,22576860,12890,12890,12890,12890,1
|
|
20240103,105900,22563970,12880,12890,12890,12880,2
|
|
20240103,105800,22538200,12880,12880,12880,12880,1
|
|
20240103,105700,22525320,12880,12880,12880,12880,0
|
|
20240103,105600,22525320,12880,12880,12890,12880,12
|
|
20240103,105500,22370750,12880,12870,12880,12870,3
|
|
20240103,105400,22332120,12870,12870,12870,12870,0
|
|
20240103,105300,22332120,12870,12870,12870,12870,0
|
|
20240103,105200,22332120,12870,12870,12870,12870,7
|
|
20240103,105100,22242030,12880,12880,12880,12880,0
|
|
20240103,105000,22242030,12880,12880,12880,12880,0
|
|
20240103,104900,22242030,12880,12880,12880,12880,0
|
|
20240103,104800,22242030,12880,12880,12880,12880,0
|
|
20240103,104700,22242030,12880,12880,12880,12880,0
|
|
20240103,104600,22242030,12880,12880,12880,12880,0
|
|
20240103,104500,22242030,12880,12880,12880,12880,0
|
|
20240103,104400,22242030,12880,12880,12880,12880,0
|
|
20240103,104300,22242030,12880,12880,12880,12880,1
|
|
20240103,104200,22229150,12870,12870,12870,12870,1
|
|
20240103,104100,22216280,12880,12880,12880,12880,1
|
|
20240103,104000,22203400,12880,12880,12880,12880,1
|
|
20240103,103900,22190520,12880,12880,12880,12880,1
|
|
20240103,103800,22177640,12890,12890,12890,12890,0
|
|
20240103,103700,22177640,12890,12890,12890,12890,1
|
|
20240103,103600,22164750,12880,12880,12880,12880,3
|
|
20240103,103500,22126110,12880,12880,12880,12880,0
|
|
20240103,103400,22126110,12880,12880,12880,12880,0
|
|
20240103,103300,22126110,12880,12880,12880,12880,0
|
|
20240103,103200,22126110,12880,12880,12880,12880,0
|
|
20240103,103100,22126110,12880,12880,12880,12880,1
|
|
20240103,103000,22113230,12890,12890,12890,12890,10
|
|
20240103,102900,21984330,12880,12880,12880,12880,4
|
|
20240103,102800,21932810,12880,12880,12880,12880,1
|
|
20240103,102700,21919930,12880,12880,12880,12880,2
|
|
20240103,102600,21894170,12880,12880,12880,12880,1
|
|
20240103,102500,21881290,12880,12880,12880,12880,2
|
|
20240103,102400,21855530,12870,12870,12870,12870,0
|
|
20240103,102300,21855530,12870,12870,12870,12870,1
|
|
20240103,102200,21842660,12870,12890,12890,12870,103
|
|
20240103,102100,20517030,12880,12880,12880,12880,15
|
|
20240103,102000,20323830,12880,12880,12880,12880,0
|
|
20240103,101900,20323830,12880,12880,12880,12880,1
|
|
20240103,101800,20310950,12880,12880,12880,12880,0
|
|
20240103,101700,20310950,12880,12880,12880,12880,1
|
|
20240103,101600,20298070,12880,12880,12880,12880,0
|
|
20240103,101500,20298070,12880,12880,12880,12880,0
|
|
20240103,101400,20298070,12880,12880,12880,12880,1
|
|
20240103,101300,20285190,12890,12890,12890,12890,2
|
|
20240103,101200,20259410,12890,12900,12910,12880,322
|
|
20240103,101100,16109160,12900,12900,12900,12900,1
|
|
20240103,101000,16096260,12900,12900,12900,12900,3
|
|
20240103,100900,16057560,12900,12900,12900,12900,0
|
|
20240103,100800,16057560,12900,12900,12900,12900,0
|
|
20240103,100700,16057560,12900,12900,12900,12900,0
|
|
20240103,100600,16057560,12900,12900,12900,12900,0
|
|
20240103,100500,16057560,12900,12900,12900,12900,0
|
|
20240103,100400,16057560,12900,12900,12900,12900,0
|
|
20240103,100300,16057560,12900,12900,12900,12900,1
|
|
20240103,100200,16044660,12900,12900,12900,12900,0
|
|
20240103,100100,16044660,12900,12900,12900,12900,2
|
|
20240103,100000,16018860,12900,12900,12900,12900,164
|
|
20240103,095900,13903260,12940,12940,12940,12940,1
|
|
20240103,095800,13890320,12910,12930,12930,12910,461
|
|
20240103,095700,7933970,12960,12960,12960,12960,0
|
|
20240103,095600,7933970,12960,12960,12960,12960,1
|
|
20240103,095500,7921010,12960,12960,12960,12960,6
|
|
20240103,095400,7843250,12970,12970,12970,12970,0
|
|
20240103,095300,7843250,12970,12970,12970,12970,0
|
|
20240103,095200,7843250,12970,12970,12970,12970,0
|
|
20240103,095100,7843250,12970,12970,12970,12970,0
|
|
20240103,095000,7843250,12970,12970,12970,12970,0
|
|
20240103,094900,7843250,12970,12970,12970,12970,1
|
|
20240103,094800,7830280,12930,12930,12930,12930,0
|
|
20240103,094700,7830280,12930,12930,12930,12930,0
|
|
20240103,094600,7830280,12930,12930,12930,12930,2
|
|
20240103,094500,7804420,12950,12950,12950,12950,29
|
|
20240103,094400,7428870,12950,12950,12950,12950,0
|
|
20240103,094300,7428870,12950,12950,12950,12950,0
|
|
20240103,094200,7428870,12950,12950,12950,12950,0
|
|
20240103,094100,7428870,12950,12950,12950,12950,1
|
|
20240103,094000,7415920,12950,12950,12950,12950,0
|
|
20240103,093900,7415920,12950,12950,12950,12950,0
|
|
20240103,093800,7415920,12950,12950,12950,12940,3
|
|
20240103,093700,7377080,12940,12930,12940,12930,35
|
|
20240103,093600,6924190,12920,12920,12920,12920,0
|
|
20240103,093500,6924190,12920,12920,12920,12920,0
|
|
20240103,093400,6924190,12920,12920,12920,12920,100
|
|
20240103,093300,5632190,12940,12940,12940,12940,0
|
|
20240103,093200,5632190,12940,12940,12940,12940,1
|
|
20240103,093100,5619250,12940,12940,12940,12940,0
|
|
20240103,093000,5619250,12940,12940,12940,12940,0
|
|
20240103,092900,5619250,12940,12940,12940,12940,0
|
|
20240103,092800,5619250,12940,12940,12940,12940,1
|
|
20240103,092700,5606310,12940,12940,12940,12940,1
|
|
20240103,092600,5593370,12940,12940,12940,12940,0
|
|
20240103,092500,5593370,12940,12940,12940,12940,0
|
|
20240103,092400,5593370,12940,12940,12940,12940,0
|
|
20240103,092300,5593370,12940,12940,12940,12940,0
|
|
20240103,092200,5593370,12940,12940,12940,12940,0
|
|
20240103,092100,5593370,12940,12940,12940,12940,0
|
|
20240103,092000,5593370,12940,12940,12940,12940,0
|
|
20240103,091900,5593370,12940,12940,12940,12940,0
|
|
20240103,091800,5593370,12940,12940,12940,12940,1
|
|
20240103,091700,5580430,12940,12940,12940,12940,0
|
|
20240103,091600,5580430,12940,12940,12940,12940,1
|
|
20240103,091500,5567490,12920,12920,12920,12920,0
|
|
20240103,091400,5567490,12920,12920,12920,12920,0
|
|
20240103,091300,5567490,12920,12920,12920,12920,0
|
|
20240103,091200,5567490,12920,12920,12920,12920,0
|
|
20240103,091100,5567490,12920,12920,12920,12920,0
|
|
20240103,091000,5567490,12920,12920,12920,12920,0
|
|
20240103,090900,5567490,12920,12920,12920,12920,3
|
|
20240103,090800,5528730,12920,12920,12920,12920,0
|
|
20240103,090700,5528730,12920,12920,12920,12920,0
|
|
20240103,090600,5528730,12920,12940,12940,12920,82
|
|
20240103,090500,4469170,12930,12940,12950,12920,45
|
|
20240103,090400,3887160,12950,12950,12950,12950,51
|
|
20240103,090300,3226710,12960,12960,12960,12960,13
|
|
20240103,090200,3058230,12970,12980,12980,12970,38
|
|
20240103,090100,2565150,12990,12990,12990,12990,0
|
|
20240103,090000,2565150,12990,13050,13050,12990,197
|