597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240102,195400,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,195300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,195200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,195100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,195000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,194000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,193000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,192900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,192800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,192700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,192600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,192500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,192400,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,192300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,192200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,192100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,192000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,191000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,190000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,185900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,185800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,185700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,185600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,185500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,185400,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,185300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,185200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,185100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,185000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,184000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,183000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,182900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,182800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,182700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,182600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,182500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,182400,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,182300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,182200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,182100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,182000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,181000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,180000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,175900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,175800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,175700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,175600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,175500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,175400,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,175300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,175200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,175100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,175000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,174000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,173000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,172900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,172800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,172700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,172600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,172500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,172400,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,172300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,172200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,172100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,172000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,171000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,170000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,165900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,165800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,165700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,165600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,165500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,165400,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,165300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,165200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,165100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,165000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,164000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,163000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,162900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,162800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,162700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,162600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,162500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,162400,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,162300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,162200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,162100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,162000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,161000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,160000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,155900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,155800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,155700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,155600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,155500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,155400,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,155300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,155200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,155100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,155000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,154000,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153900,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153800,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153700,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153600,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153500,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153400,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153300,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153200,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153100,157961000,8180,8180,8180,8180,0
|
||
|
|
20240102,153000,157961000,8180,8180,8180,8180,142
|
||
|
|
20240102,152900,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,152800,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,152700,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,152600,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,152500,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,152400,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,152300,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,152200,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,152100,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,152000,156799440,8180,8180,8180,8180,0
|
||
|
|
20240102,151900,156799440,8180,8180,8180,8180,2
|
||
|
|
20240102,151800,156783080,8190,8190,8190,8190,11
|
||
|
|
20240102,151700,156692990,8190,8190,8190,8190,0
|
||
|
|
20240102,151600,156692990,8190,8190,8190,8190,0
|
||
|
|
20240102,151500,156692990,8190,8190,8190,8190,0
|
||
|
|
20240102,151400,156692990,8190,8190,8190,8190,1
|
||
|
|
20240102,151300,156684800,8190,8190,8190,8190,0
|
||
|
|
20240102,151200,156684800,8190,8190,8190,8190,353
|
||
|
|
20240102,151100,153793730,8180,8180,8180,8180,258
|
||
|
|
20240102,151000,151683290,8180,8180,8180,8180,0
|
||
|
|
20240102,150900,151683290,8180,8180,8180,8180,0
|
||
|
|
20240102,150800,151683290,8180,8180,8180,8180,0
|
||
|
|
20240102,150700,151683290,8180,8180,8180,8180,0
|
||
|
|
20240102,150600,151683290,8180,8180,8180,8180,0
|
||
|
|
20240102,150500,151683290,8180,8180,8180,8180,110
|
||
|
|
20240102,150400,150783490,8180,8180,8180,8180,1
|
||
|
|
20240102,150300,150775310,8120,8130,8130,8120,275
|
||
|
|
20240102,150200,148541830,8180,8180,8180,8180,0
|
||
|
|
20240102,150100,148541830,8180,8180,8180,8180,1
|
||
|
|
20240102,150000,148533650,8130,8130,8130,8130,0
|
||
|
|
20240102,145900,148533650,8130,8130,8130,8130,1
|
||
|
|
20240102,145800,148525520,8190,8190,8190,8190,0
|
||
|
|
20240102,145700,148525520,8190,8190,8190,8190,0
|
||
|
|
20240102,145600,148525520,8190,8190,8190,8190,0
|
||
|
|
20240102,145500,148525520,8190,8190,8190,8190,0
|
||
|
|
20240102,145400,148525520,8190,8190,8190,8190,0
|
||
|
|
20240102,145300,148525520,8190,8190,8190,8190,0
|
||
|
|
20240102,145200,148525520,8190,8190,8190,8190,0
|
||
|
|
20240102,145100,148525520,8190,8190,8190,8190,9
|
||
|
|
20240102,145000,148451810,8190,8190,8190,8190,0
|
||
|
|
20240102,144900,148451810,8190,8190,8190,8190,0
|
||
|
|
20240102,144800,148451810,8190,8190,8190,8190,0
|
||
|
|
20240102,144700,148451810,8190,8190,8190,8190,1
|
||
|
|
20240102,144600,148443620,8180,8180,8190,8180,17
|
||
|
|
20240102,144500,148304550,8180,8180,8180,8180,0
|
||
|
|
20240102,144400,148304550,8180,8180,8180,8180,0
|
||
|
|
20240102,144300,148304550,8180,8150,8180,8150,551
|
||
|
|
20240102,144200,143808560,8150,8150,8150,8150,0
|
||
|
|
20240102,144100,143808560,8150,8150,8150,8150,0
|
||
|
|
20240102,144000,143808560,8150,8150,8150,8150,10
|
||
|
|
20240102,143900,143727060,8150,8150,8150,8150,0
|
||
|
|
20240102,143800,143727060,8150,8150,8150,8150,57
|
||
|
|
20240102,143700,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,143600,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,143500,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,143400,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,143300,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,143200,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,143100,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,143000,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,142900,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,142800,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,142700,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,142600,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,142500,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,142400,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,142300,143262510,8130,8130,8130,8130,0
|
||
|
|
20240102,142200,143262510,8130,8130,8130,8130,8
|
||
|
|
20240102,142100,143197470,8150,8150,8150,8150,0
|
||
|
|
20240102,142000,143197470,8150,8150,8150,8150,0
|
||
|
|
20240102,141900,143197470,8150,8150,8150,8150,0
|
||
|
|
20240102,141800,143197470,8150,8150,8150,8150,0
|
||
|
|
20240102,141700,143197470,8150,8150,8150,8150,0
|
||
|
|
20240102,141600,143197470,8150,8150,8150,8150,0
|
||
|
|
20240102,141500,143197470,8150,8150,8150,8150,16
|
||
|
|
20240102,141400,143067070,8150,8150,8150,8150,986
|
||
|
|
20240102,141300,135031170,8150,8150,8150,8150,0
|
||
|
|
20240102,141200,135031170,8150,8150,8150,8150,100
|
||
|
|
20240102,141100,134216170,8150,8150,8150,8150,0
|
||
|
|
20240102,141000,134216170,8150,8150,8150,8150,0
|
||
|
|
20240102,140900,134216170,8150,8150,8150,8150,200
|
||
|
|
20240102,140800,132586170,8150,8150,8150,8150,0
|
||
|
|
20240102,140700,132586170,8150,8150,8150,8150,0
|
||
|
|
20240102,140600,132586170,8150,8150,8150,8150,0
|
||
|
|
20240102,140500,132586170,8150,8150,8150,8150,0
|
||
|
|
20240102,140400,132586170,8150,8150,8150,8150,0
|
||
|
|
20240102,140300,132586170,8150,8150,8150,8150,0
|
||
|
|
20240102,140200,132586170,8150,8150,8150,8150,0
|
||
|
|
20240102,140100,132586170,8150,8150,8150,8150,0
|
||
|
|
20240102,140000,132586170,8150,8150,8150,8150,0
|
||
|
|
20240102,135900,132586170,8150,8150,8150,8150,121
|
||
|
|
20240102,135800,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,135700,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,135600,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,135500,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,135400,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,135300,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,135200,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,135100,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,135000,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,134900,131600020,8110,8110,8110,8110,0
|
||
|
|
20240102,134800,131600020,8110,8110,8110,8110,2
|
||
|
|
20240102,134700,131583800,8110,8110,8110,8110,0
|
||
|
|
20240102,134600,131583800,8110,8110,8110,8110,0
|
||
|
|
20240102,134500,131583800,8110,8110,8110,8110,0
|
||
|
|
20240102,134400,131583800,8110,8110,8110,8110,3
|
||
|
|
20240102,134300,131559470,8140,8140,8140,8140,0
|
||
|
|
20240102,134200,131559470,8140,8140,8140,8140,0
|
||
|
|
20240102,134100,131559470,8140,8140,8140,8140,0
|
||
|
|
20240102,134000,131559470,8140,8140,8140,8140,1
|
||
|
|
20240102,133900,131551330,8150,8150,8150,8150,50
|
||
|
|
20240102,133800,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,133700,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,133600,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,133500,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,133400,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,133300,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,133200,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,133100,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,133000,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,132900,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,132800,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,132700,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,132600,131143830,8150,8150,8150,8150,0
|
||
|
|
20240102,132500,131143830,8150,8150,8150,8150,10
|
||
|
|
20240102,132400,131062330,8150,8150,8150,8150,0
|
||
|
|
20240102,132300,131062330,8150,8150,8150,8150,1
|
||
|
|
20240102,132200,131054180,8100,8100,8100,8100,0
|
||
|
|
20240102,132100,131054180,8100,8100,8100,8100,0
|
||
|
|
20240102,132000,131054180,8100,8100,8100,8100,10
|
||
|
|
20240102,131900,130973180,8120,8120,8120,8120,0
|
||
|
|
20240102,131800,130973180,8120,8120,8120,8120,0
|
||
|
|
20240102,131700,130973180,8120,8120,8120,8120,0
|
||
|
|
20240102,131600,130973180,8120,8120,8120,8120,0
|
||
|
|
20240102,131500,130973180,8120,8120,8120,8120,0
|
||
|
|
20240102,131400,130973180,8120,8120,8120,8120,0
|
||
|
|
20240102,131300,130973180,8120,8120,8120,8120,0
|
||
|
|
20240102,131200,130973180,8120,8120,8120,8120,45
|
||
|
|
20240102,131100,130607780,8120,8120,8120,8120,2421
|
||
|
|
20240102,131000,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130900,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130800,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130700,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130600,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130500,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130400,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130300,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130200,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130100,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,130000,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,125900,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,125800,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,125700,110949260,8120,8120,8120,8120,0
|
||
|
|
20240102,125600,110949260,8120,8120,8120,8120,1
|
||
|
|
20240102,125500,110941140,8120,8120,8120,8120,0
|
||
|
|
20240102,125400,110941140,8120,8120,8120,8120,0
|
||
|
|
20240102,125300,110941140,8120,8120,8120,8120,0
|
||
|
|
20240102,125200,110941140,8120,8120,8120,8120,0
|
||
|
|
20240102,125100,110941140,8120,8120,8120,8120,0
|
||
|
|
20240102,125000,110941140,8120,8120,8120,8120,0
|
||
|
|
20240102,124900,110941140,8120,8120,8120,8120,0
|
||
|
|
20240102,124800,110941140,8120,8120,8120,8120,0
|
||
|
|
20240102,124700,110941140,8120,8120,8120,8120,52
|
||
|
|
20240102,124600,110518900,8120,8120,8120,8120,4
|
||
|
|
20240102,124500,110486420,8120,8120,8120,8120,0
|
||
|
|
20240102,124400,110486420,8120,8120,8120,8120,0
|
||
|
|
20240102,124300,110486420,8120,8120,8120,8120,0
|
||
|
|
20240102,124200,110486420,8120,8120,8120,8120,0
|
||
|
|
20240102,124100,110486420,8120,8120,8120,8120,0
|
||
|
|
20240102,124000,110486420,8120,8120,8120,8120,322
|
||
|
|
20240102,123900,107871780,8120,8120,8120,8120,32
|
||
|
|
20240102,123800,107611940,8120,8120,8120,8120,37
|
||
|
|
20240102,123700,107311500,8090,8090,8090,8090,0
|
||
|
|
20240102,123600,107311500,8090,8090,8090,8090,0
|
||
|
|
20240102,123500,107311500,8090,8090,8090,8090,62
|
||
|
|
20240102,123400,106809920,8080,8080,8080,8080,0
|
||
|
|
20240102,123300,106809920,8080,8080,8080,8080,15
|
||
|
|
20240102,123200,106688720,8080,8080,8080,8080,0
|
||
|
|
20240102,123100,106688720,8080,8080,8080,8080,0
|
||
|
|
20240102,123000,106688720,8080,8090,8090,8080,961
|
||
|
|
20240102,122900,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,122800,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,122700,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,122600,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,122500,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,122400,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,122300,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,122200,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,122100,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,122000,98917820,8090,8090,8090,8090,0
|
||
|
|
20240102,121900,98917820,8090,8090,8090,8090,3
|
||
|
|
20240102,121800,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,121700,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,121600,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,121500,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,121400,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,121300,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,121200,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,121100,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,121000,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,120900,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,120800,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,120700,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,120600,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,120500,98893550,8120,8120,8120,8120,0
|
||
|
|
20240102,120400,98893550,8120,8120,8120,8120,1
|
||
|
|
20240102,120300,98885430,8090,8090,8090,8090,0
|
||
|
|
20240102,120200,98885430,8090,8090,8090,8090,0
|
||
|
|
20240102,120100,98885430,8090,8090,8090,8090,0
|
||
|
|
20240102,120000,98885430,8090,8100,8100,8090,124
|
||
|
|
20240102,115900,97882140,8100,8100,8100,8100,0
|
||
|
|
20240102,115800,97882140,8100,8100,8100,8100,100
|
||
|
|
20240102,115700,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,115600,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,115500,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,115400,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,115300,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,115200,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,115100,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,115000,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,114900,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,114800,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,114700,97072140,8110,8110,8110,8110,0
|
||
|
|
20240102,114600,97072140,8110,8110,8110,8110,1
|
||
|
|
20240102,114500,97064030,8110,8110,8110,8110,0
|
||
|
|
20240102,114400,97064030,8110,8110,8110,8110,0
|
||
|
|
20240102,114300,97064030,8110,8110,8110,8110,0
|
||
|
|
20240102,114200,97064030,8110,8110,8110,8110,10
|
||
|
|
20240102,114100,96982930,8120,8120,8120,8120,0
|
||
|
|
20240102,114000,96982930,8120,8120,8120,8120,0
|
||
|
|
20240102,113900,96982930,8120,8120,8120,8120,0
|
||
|
|
20240102,113800,96982930,8120,8120,8120,8120,0
|
||
|
|
20240102,113700,96982930,8120,8120,8120,8120,0
|
||
|
|
20240102,113600,96982930,8120,8120,8120,8120,0
|
||
|
|
20240102,113500,96982930,8120,8120,8120,8120,0
|
||
|
|
20240102,113400,96982930,8120,8120,8120,8120,0
|
||
|
|
20240102,113300,96982930,8120,8120,8120,8120,10
|
||
|
|
20240102,113200,96901730,8120,8120,8120,8120,0
|
||
|
|
20240102,113100,96901730,8120,8120,8120,8120,40
|
||
|
|
20240102,113000,96576930,8090,8090,8090,8090,0
|
||
|
|
20240102,112900,96576930,8090,8090,8090,8090,0
|
||
|
|
20240102,112800,96576930,8090,8100,8100,8090,500
|
||
|
|
20240102,112700,92530820,8090,8090,8090,8090,0
|
||
|
|
20240102,112600,92530820,8090,8090,8090,8090,0
|
||
|
|
20240102,112500,92530820,8090,8090,8090,8090,0
|
||
|
|
20240102,112400,92530820,8090,8090,8090,8090,0
|
||
|
|
20240102,112300,92530820,8090,8090,8090,8090,0
|
||
|
|
20240102,112200,92530820,8090,8090,8090,8090,0
|
||
|
|
20240102,112100,92530820,8090,8090,8090,8090,0
|
||
|
|
20240102,112000,92530820,8090,8090,8090,8090,1
|
||
|
|
20240102,111900,92522730,8090,8120,8120,8090,591
|
||
|
|
20240102,111800,87729170,8120,8110,8120,8100,392
|
||
|
|
20240102,111700,84551670,8110,8110,8110,8110,0
|
||
|
|
20240102,111600,84551670,8110,8110,8110,8110,0
|
||
|
|
20240102,111500,84551670,8110,8110,8110,8110,0
|
||
|
|
20240102,111400,84551670,8110,8110,8110,8110,0
|
||
|
|
20240102,111300,84551670,8110,8110,8110,8110,6
|
||
|
|
20240102,111200,84503010,8110,8110,8110,8110,270
|
||
|
|
20240102,111100,82313310,8100,8100,8100,8100,0
|
||
|
|
20240102,111000,82313310,8100,8100,8100,8100,0
|
||
|
|
20240102,110900,82313310,8100,8100,8100,8100,0
|
||
|
|
20240102,110800,82313310,8100,8100,8100,8100,11
|
||
|
|
20240102,110700,82224210,8100,8100,8100,8100,0
|
||
|
|
20240102,110600,82224210,8100,8100,8100,8100,0
|
||
|
|
20240102,110500,82224210,8100,8100,8100,8100,0
|
||
|
|
20240102,110400,82224210,8100,8100,8100,8100,0
|
||
|
|
20240102,110300,82224210,8100,8100,8100,8100,97
|
||
|
|
20240102,110200,81438510,8110,8110,8110,8110,0
|
||
|
|
20240102,110100,81438510,8110,8110,8110,8110,1574
|
||
|
|
20240102,110000,68673370,8110,8110,8110,8110,500
|
||
|
|
20240102,105900,64618370,8110,8120,8120,8110,1001
|
||
|
|
20240102,105800,56498160,8120,8130,8130,8120,50
|
||
|
|
20240102,105700,56091810,8130,8130,8130,8130,0
|
||
|
|
20240102,105600,56091810,8130,8130,8130,8130,0
|
||
|
|
20240102,105500,56091810,8130,8130,8130,8130,0
|
||
|
|
20240102,105400,56091810,8130,8130,8130,8130,0
|
||
|
|
20240102,105300,56091810,8130,8130,8130,8130,1
|
||
|
|
20240102,105200,56083680,8130,8130,8130,8130,0
|
||
|
|
20240102,105100,56083680,8130,8130,8130,8130,0
|
||
|
|
20240102,105000,56083680,8130,8130,8130,8130,0
|
||
|
|
20240102,104900,56083680,8130,8140,8140,8130,472
|
||
|
|
20240102,104800,52246260,8150,8150,8150,8150,1
|
||
|
|
20240102,104700,52238110,8150,8150,8150,8150,6
|
||
|
|
20240102,104600,52189210,8140,8140,8140,8140,6
|
||
|
|
20240102,104500,52140370,8150,8150,8150,8150,0
|
||
|
|
20240102,104400,52140370,8150,8150,8150,8150,0
|
||
|
|
20240102,104300,52140370,8150,8150,8150,8150,1
|
||
|
|
20240102,104200,52132220,8140,8140,8140,8140,6
|
||
|
|
20240102,104100,52083380,8140,8140,8140,8140,196
|
||
|
|
20240102,104000,50487940,8150,8150,8150,8150,13
|
||
|
|
20240102,103900,50381990,8150,8150,8150,8150,3
|
||
|
|
20240102,103800,50357540,8150,8150,8150,8150,0
|
||
|
|
20240102,103700,50357540,8150,8150,8150,8150,0
|
||
|
|
20240102,103600,50357540,8150,8150,8150,8150,298
|
||
|
|
20240102,103500,47928840,8150,8150,8150,8150,1
|
||
|
|
20240102,103400,47920690,8150,8150,8150,8150,0
|
||
|
|
20240102,103300,47920690,8150,8150,8150,8150,1
|
||
|
|
20240102,103200,47912540,8150,8150,8150,8150,0
|
||
|
|
20240102,103100,47912540,8150,8150,8150,8150,0
|
||
|
|
20240102,103000,47912540,8150,8150,8150,8150,0
|
||
|
|
20240102,102900,47912540,8150,8150,8150,8150,100
|
||
|
|
20240102,102800,47097540,8160,8160,8160,8160,25
|
||
|
|
20240102,102700,46893540,8160,8160,8160,8160,5
|
||
|
|
20240102,102600,46852740,8160,8160,8160,8160,0
|
||
|
|
20240102,102500,46852740,8160,8160,8160,8160,2
|
||
|
|
20240102,102400,46836420,8160,8160,8160,8160,0
|
||
|
|
20240102,102300,46836420,8160,8160,8160,8160,0
|
||
|
|
20240102,102200,46836420,8160,8160,8160,8160,0
|
||
|
|
20240102,102100,46836420,8160,8160,8160,8160,0
|
||
|
|
20240102,102000,46836420,8160,8160,8160,8160,45
|
||
|
|
20240102,101900,46469220,8170,8170,8170,8170,35
|
||
|
|
20240102,101800,46183270,8180,8160,8180,8160,629
|
||
|
|
20240102,101700,41038550,8160,8160,8160,8160,35
|
||
|
|
20240102,101600,40752950,8180,8180,8180,8180,0
|
||
|
|
20240102,101500,40752950,8180,8180,8180,8180,0
|
||
|
|
20240102,101400,40752950,8180,8150,8180,8150,151
|
||
|
|
20240102,101300,39521370,8180,8180,8180,8180,31
|
||
|
|
20240102,101200,39267790,8180,8180,8180,8180,30
|
||
|
|
20240102,101100,39022390,8180,8180,8180,8180,35
|
||
|
|
20240102,101000,38736090,8200,8200,8200,8200,0
|
||
|
|
20240102,100900,38736090,8200,8190,8200,8190,649
|
||
|
|
20240102,100800,33419290,8190,8190,8190,8190,120
|
||
|
|
20240102,100700,32436490,8190,8190,8190,8190,517
|
||
|
|
20240102,100600,28202260,8090,8090,8090,8090,0
|
||
|
|
20240102,100500,28202260,8090,8110,8110,8090,481
|
||
|
|
20240102,100400,24308230,8130,8200,8200,8060,2615
|
||
|
|
20240102,100300,3163240,8210,8210,8210,8210,106
|
||
|
|
20240102,100200,2292980,8210,8210,8210,8210,0
|
||
|
|
20240102,100100,2292980,8210,8230,8230,8210,62
|
||
|
|
20240102,100000,1783740,8220,8220,8220,8220,217
|