633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,193000,257555040,8180,8180,8180,8180,1003
|
|
20240119,192900,257555040,8180,8180,8180,8180,0
|
|
20240119,192800,257555040,8180,8180,8180,8180,0
|
|
20240119,192700,257555040,8180,8180,8180,8180,0
|
|
20240119,192600,257555040,8180,8180,8180,8180,0
|
|
20240119,192500,257555040,8180,8180,8180,8180,0
|
|
20240119,192400,257555040,8180,8180,8180,8180,0
|
|
20240119,192300,257555040,8180,8180,8180,8180,0
|
|
20240119,192200,257555040,8180,8180,8180,8180,0
|
|
20240119,192100,257555040,8180,8180,8180,8180,0
|
|
20240119,192000,257555040,8180,8180,8180,8180,0
|
|
20240119,191900,257555040,8180,8180,8180,8180,0
|
|
20240119,191800,257555040,8180,8180,8180,8180,0
|
|
20240119,191700,257555040,8180,8180,8180,8180,0
|
|
20240119,191600,257555040,8180,8180,8180,8180,0
|
|
20240119,191500,257555040,8180,8180,8180,8180,0
|
|
20240119,191400,257555040,8180,8180,8180,8180,0
|
|
20240119,191300,257555040,8180,8180,8180,8180,0
|
|
20240119,191200,257555040,8180,8180,8180,8180,0
|
|
20240119,191100,257555040,8180,8180,8180,8180,0
|
|
20240119,191000,257555040,8180,8180,8180,8180,0
|
|
20240119,190900,257555040,8180,8180,8180,8180,0
|
|
20240119,190800,257555040,8180,8180,8180,8180,0
|
|
20240119,190700,257555040,8180,8180,8180,8180,0
|
|
20240119,190600,257555040,8180,8180,8180,8180,0
|
|
20240119,190500,257555040,8180,8180,8180,8180,0
|
|
20240119,190400,257555040,8180,8180,8180,8180,0
|
|
20240119,190300,257555040,8180,8180,8180,8180,0
|
|
20240119,190200,257555040,8180,8180,8180,8180,0
|
|
20240119,190100,257555040,8180,8180,8180,8180,0
|
|
20240119,190000,257555040,8180,8180,8180,8180,1003
|
|
20240119,185900,257555040,8180,8180,8180,8180,0
|
|
20240119,185800,257555040,8180,8180,8180,8180,0
|
|
20240119,185700,257555040,8180,8180,8180,8180,0
|
|
20240119,185600,257555040,8180,8180,8180,8180,0
|
|
20240119,185500,257555040,8180,8180,8180,8180,0
|
|
20240119,185400,257555040,8180,8180,8180,8180,0
|
|
20240119,185300,257555040,8180,8180,8180,8180,0
|
|
20240119,185200,257555040,8180,8180,8180,8180,0
|
|
20240119,185100,257555040,8180,8180,8180,8180,0
|
|
20240119,185000,257555040,8180,8180,8180,8180,0
|
|
20240119,184900,257555040,8180,8180,8180,8180,0
|
|
20240119,184800,257555040,8180,8180,8180,8180,0
|
|
20240119,184700,257555040,8180,8180,8180,8180,0
|
|
20240119,184600,257555040,8180,8180,8180,8180,0
|
|
20240119,184500,257555040,8180,8180,8180,8180,0
|
|
20240119,184400,257555040,8180,8180,8180,8180,0
|
|
20240119,184300,257555040,8180,8180,8180,8180,0
|
|
20240119,184200,257555040,8180,8180,8180,8180,0
|
|
20240119,184100,257555040,8180,8180,8180,8180,0
|
|
20240119,184000,257555040,8180,8180,8180,8180,0
|
|
20240119,183900,257555040,8180,8180,8180,8180,0
|
|
20240119,183800,257555040,8180,8180,8180,8180,0
|
|
20240119,183700,257555040,8180,8180,8180,8180,0
|
|
20240119,183600,257555040,8180,8180,8180,8180,0
|
|
20240119,183500,257555040,8180,8180,8180,8180,0
|
|
20240119,183400,257555040,8180,8180,8180,8180,0
|
|
20240119,183300,257555040,8180,8180,8180,8180,0
|
|
20240119,183200,257555040,8180,8180,8180,8180,0
|
|
20240119,183100,257555040,8180,8180,8180,8180,0
|
|
20240119,183000,257555040,8180,8180,8180,8180,1003
|
|
20240119,182900,257555040,8180,8180,8180,8180,0
|
|
20240119,182800,257555040,8180,8180,8180,8180,0
|
|
20240119,182700,257555040,8180,8180,8180,8180,0
|
|
20240119,182600,257555040,8180,8180,8180,8180,0
|
|
20240119,182500,257555040,8180,8180,8180,8180,0
|
|
20240119,182400,257555040,8180,8180,8180,8180,0
|
|
20240119,182300,257555040,8180,8180,8180,8180,0
|
|
20240119,182200,257555040,8180,8180,8180,8180,0
|
|
20240119,182100,257555040,8180,8180,8180,8180,0
|
|
20240119,182000,257555040,8180,8180,8180,8180,0
|
|
20240119,181900,257555040,8180,8180,8180,8180,0
|
|
20240119,181800,257555040,8180,8180,8180,8180,0
|
|
20240119,181700,257555040,8180,8180,8180,8180,0
|
|
20240119,181600,257555040,8180,8180,8180,8180,0
|
|
20240119,181500,257555040,8180,8180,8180,8180,0
|
|
20240119,181400,257555040,8180,8180,8180,8180,0
|
|
20240119,181300,257555040,8180,8180,8180,8180,0
|
|
20240119,181200,257555040,8180,8180,8180,8180,0
|
|
20240119,181100,257555040,8180,8180,8180,8180,0
|
|
20240119,181000,257555040,8180,8180,8180,8180,0
|
|
20240119,180900,257555040,8180,8180,8180,8180,0
|
|
20240119,180800,257555040,8180,8180,8180,8180,0
|
|
20240119,180700,257555040,8180,8180,8180,8180,0
|
|
20240119,180600,257555040,8180,8180,8180,8180,0
|
|
20240119,180500,257555040,8180,8180,8180,8180,0
|
|
20240119,180400,257555040,8180,8180,8180,8180,0
|
|
20240119,180300,257555040,8180,8180,8180,8180,0
|
|
20240119,180200,257555040,8180,8180,8180,8180,0
|
|
20240119,180100,257555040,8180,8180,8180,8180,0
|
|
20240119,180000,257555040,8180,8180,8180,8180,1003
|
|
20240119,175900,257555040,8180,8180,8180,8180,0
|
|
20240119,175800,257555040,8180,8180,8180,8180,0
|
|
20240119,175700,257555040,8180,8180,8180,8180,0
|
|
20240119,175600,257555040,8180,8180,8180,8180,0
|
|
20240119,175500,257555040,8180,8180,8180,8180,0
|
|
20240119,175400,257555040,8180,8180,8180,8180,0
|
|
20240119,175300,257555040,8180,8180,8180,8180,0
|
|
20240119,175200,257555040,8180,8180,8180,8180,0
|
|
20240119,175100,257555040,8180,8180,8180,8180,0
|
|
20240119,175000,257555040,8180,8180,8180,8180,0
|
|
20240119,174900,257555040,8180,8180,8180,8180,0
|
|
20240119,174800,257555040,8180,8180,8180,8180,0
|
|
20240119,174700,257555040,8180,8180,8180,8180,0
|
|
20240119,174600,257555040,8180,8180,8180,8180,0
|
|
20240119,174500,257555040,8180,8180,8180,8180,0
|
|
20240119,174400,257555040,8180,8180,8180,8180,0
|
|
20240119,174300,257555040,8180,8180,8180,8180,0
|
|
20240119,174200,257555040,8180,8180,8180,8180,0
|
|
20240119,174100,257555040,8180,8180,8180,8180,0
|
|
20240119,174000,257555040,8180,8180,8180,8180,0
|
|
20240119,173900,257555040,8180,8180,8180,8180,0
|
|
20240119,173800,257555040,8180,8180,8180,8180,0
|
|
20240119,173700,257555040,8180,8180,8180,8180,0
|
|
20240119,173600,257555040,8180,8180,8180,8180,0
|
|
20240119,173500,257555040,8180,8180,8180,8180,0
|
|
20240119,173400,257555040,8180,8180,8180,8180,0
|
|
20240119,173300,257555040,8180,8180,8180,8180,0
|
|
20240119,173200,257555040,8180,8180,8180,8180,0
|
|
20240119,173100,257555040,8180,8180,8180,8180,0
|
|
20240119,173000,257555040,8180,8180,8180,8180,1003
|
|
20240119,172900,257555040,8180,8180,8180,8180,0
|
|
20240119,172800,257555040,8180,8180,8180,8180,0
|
|
20240119,172700,257555040,8180,8180,8180,8180,0
|
|
20240119,172600,257555040,8180,8180,8180,8180,0
|
|
20240119,172500,257555040,8180,8180,8180,8180,0
|
|
20240119,172400,257555040,8180,8180,8180,8180,0
|
|
20240119,172300,257555040,8180,8180,8180,8180,0
|
|
20240119,172200,257555040,8180,8180,8180,8180,0
|
|
20240119,172100,257555040,8180,8180,8180,8180,0
|
|
20240119,172000,257555040,8180,8180,8180,8180,0
|
|
20240119,171900,257555040,8180,8180,8180,8180,0
|
|
20240119,171800,257555040,8180,8180,8180,8180,0
|
|
20240119,171700,257555040,8180,8180,8180,8180,0
|
|
20240119,171600,257555040,8180,8180,8180,8180,0
|
|
20240119,171500,257555040,8180,8180,8180,8180,0
|
|
20240119,171400,257555040,8180,8180,8180,8180,0
|
|
20240119,171300,257555040,8180,8180,8180,8180,0
|
|
20240119,171200,257555040,8180,8180,8180,8180,0
|
|
20240119,171100,257555040,8180,8180,8180,8180,0
|
|
20240119,171000,257555040,8180,8180,8180,8180,0
|
|
20240119,170900,257555040,8180,8180,8180,8180,0
|
|
20240119,170800,257555040,8180,8180,8180,8180,0
|
|
20240119,170700,257555040,8180,8180,8180,8180,0
|
|
20240119,170600,257555040,8180,8180,8180,8180,0
|
|
20240119,170500,257555040,8180,8180,8180,8180,0
|
|
20240119,170400,257555040,8180,8180,8180,8180,0
|
|
20240119,170300,257555040,8180,8180,8180,8180,0
|
|
20240119,170200,257555040,8180,8180,8180,8180,0
|
|
20240119,170100,257555040,8180,8180,8180,8180,0
|
|
20240119,170000,257555040,8180,8180,8180,8180,1003
|
|
20240119,165900,257555040,8180,8180,8180,8180,0
|
|
20240119,165800,257555040,8180,8180,8180,8180,0
|
|
20240119,165700,257555040,8180,8180,8180,8180,0
|
|
20240119,165600,257555040,8180,8180,8180,8180,0
|
|
20240119,165500,257555040,8180,8180,8180,8180,0
|
|
20240119,165400,257555040,8180,8180,8180,8180,0
|
|
20240119,165300,257555040,8180,8180,8180,8180,0
|
|
20240119,165200,257555040,8180,8180,8180,8180,0
|
|
20240119,165100,257555040,8180,8180,8180,8180,0
|
|
20240119,165000,257555040,8180,8180,8180,8180,0
|
|
20240119,164900,257555040,8180,8180,8180,8180,0
|
|
20240119,164800,257555040,8180,8180,8180,8180,0
|
|
20240119,164700,257555040,8180,8180,8180,8180,0
|
|
20240119,164600,257555040,8180,8180,8180,8180,0
|
|
20240119,164500,257555040,8180,8180,8180,8180,0
|
|
20240119,164400,257555040,8180,8180,8180,8180,0
|
|
20240119,164300,257555040,8180,8180,8180,8180,0
|
|
20240119,164200,257555040,8180,8180,8180,8180,0
|
|
20240119,164100,257555040,8180,8180,8180,8180,0
|
|
20240119,164000,257555040,8180,8180,8180,8180,0
|
|
20240119,163900,257555040,8180,8180,8180,8180,0
|
|
20240119,163800,257555040,8180,8180,8180,8180,0
|
|
20240119,163700,257555040,8180,8180,8180,8180,0
|
|
20240119,163600,257555040,8180,8180,8180,8180,0
|
|
20240119,163500,257555040,8180,8180,8180,8180,0
|
|
20240119,163400,257555040,8180,8180,8180,8180,0
|
|
20240119,163300,257555040,8180,8180,8180,8180,0
|
|
20240119,163200,257555040,8180,8180,8180,8180,0
|
|
20240119,163100,257555040,8180,8180,8180,8180,0
|
|
20240119,163000,257555040,8180,8180,8180,8180,1003
|
|
20240119,162900,257555040,8180,8180,8180,8180,0
|
|
20240119,162800,257555040,8180,8180,8180,8180,0
|
|
20240119,162700,257555040,8180,8180,8180,8180,0
|
|
20240119,162600,257555040,8180,8180,8180,8180,0
|
|
20240119,162500,257555040,8180,8180,8180,8180,0
|
|
20240119,162400,257555040,8180,8180,8180,8180,0
|
|
20240119,162300,257555040,8180,8180,8180,8180,0
|
|
20240119,162200,257555040,8180,8180,8180,8180,0
|
|
20240119,162100,257555040,8180,8180,8180,8180,0
|
|
20240119,162000,257555040,8180,8180,8180,8180,0
|
|
20240119,161900,257555040,8180,8180,8180,8180,0
|
|
20240119,161800,257555040,8180,8180,8180,8180,0
|
|
20240119,161700,257555040,8180,8180,8180,8180,0
|
|
20240119,161600,257555040,8180,8180,8180,8180,0
|
|
20240119,161500,257555040,8180,8180,8180,8180,0
|
|
20240119,161400,257555040,8180,8180,8180,8180,0
|
|
20240119,161300,257555040,8180,8180,8180,8180,0
|
|
20240119,161200,257555040,8180,8180,8180,8180,0
|
|
20240119,161100,257555040,8180,8180,8180,8180,0
|
|
20240119,161000,257555040,8180,8180,8180,8180,0
|
|
20240119,160900,257555040,8180,8180,8180,8180,0
|
|
20240119,160800,257555040,8180,8180,8180,8180,0
|
|
20240119,160700,257555040,8180,8180,8180,8180,0
|
|
20240119,160600,257555040,8180,8180,8180,8180,0
|
|
20240119,160500,257555040,8180,8180,8180,8180,0
|
|
20240119,160400,257555040,8180,8180,8180,8180,0
|
|
20240119,160300,257555040,8180,8180,8180,8180,0
|
|
20240119,160200,257555040,8180,8180,8180,8180,0
|
|
20240119,160100,257555040,8180,8180,8180,8180,0
|
|
20240119,160000,257555040,8180,8180,8180,8180,1003
|
|
20240119,155900,257555040,8180,8180,8180,8180,0
|
|
20240119,155800,257555040,8180,8180,8180,8180,0
|
|
20240119,155700,257555040,8180,8180,8180,8180,0
|
|
20240119,155600,257555040,8180,8180,8180,8180,0
|
|
20240119,155500,257555040,8180,8180,8180,8180,0
|
|
20240119,155400,257555040,8180,8180,8180,8180,0
|
|
20240119,155300,257555040,8180,8180,8180,8180,0
|
|
20240119,155200,257555040,8180,8180,8180,8180,0
|
|
20240119,155100,257555040,8180,8180,8180,8180,0
|
|
20240119,155000,257555040,8180,8180,8180,8180,0
|
|
20240119,154900,257555040,8180,8180,8180,8180,0
|
|
20240119,154800,257555040,8180,8180,8180,8180,0
|
|
20240119,154700,257555040,8180,8180,8180,8180,0
|
|
20240119,154600,257555040,8180,8180,8180,8180,0
|
|
20240119,154500,257555040,8180,8180,8180,8180,0
|
|
20240119,154400,257555040,8180,8180,8180,8180,0
|
|
20240119,154300,257555040,8180,8180,8180,8180,0
|
|
20240119,154200,257555040,8180,8180,8180,8180,0
|
|
20240119,154100,257555040,8180,8180,8180,8180,0
|
|
20240119,154000,257555040,8180,8180,8180,8180,0
|
|
20240119,153900,257555040,8180,8180,8180,8180,0
|
|
20240119,153800,257555040,8180,8180,8180,8180,0
|
|
20240119,153700,257555040,8180,8180,8180,8180,0
|
|
20240119,153600,257555040,8180,8180,8180,8180,0
|
|
20240119,153500,257555040,8180,8180,8180,8180,0
|
|
20240119,153400,257555040,8180,8180,8180,8180,0
|
|
20240119,153300,257555040,8180,8180,8180,8180,0
|
|
20240119,153200,257555040,8180,8180,8180,8180,0
|
|
20240119,153100,257555040,8180,8180,8180,8180,0
|
|
20240119,153000,257555040,8180,8180,8180,8180,2006
|
|
20240119,152900,249350500,8170,8170,8170,8170,0
|
|
20240119,152800,249350500,8170,8170,8170,8170,0
|
|
20240119,152700,249350500,8170,8170,8170,8170,0
|
|
20240119,152600,249350500,8170,8170,8170,8170,0
|
|
20240119,152500,249350500,8170,8170,8170,8170,0
|
|
20240119,152400,249350500,8170,8170,8170,8170,0
|
|
20240119,152300,249350500,8170,8170,8170,8170,0
|
|
20240119,152200,249350500,8170,8170,8170,8170,0
|
|
20240119,152100,249350500,8170,8170,8170,8170,0
|
|
20240119,152000,249350500,8170,8170,8170,8170,0
|
|
20240119,151900,249350500,8170,8170,8170,8170,2
|
|
20240119,151800,249334160,8170,8170,8170,8170,0
|
|
20240119,151700,249334160,8170,8170,8170,8170,0
|
|
20240119,151600,249334160,8170,8170,8170,8170,19
|
|
20240119,151500,249178930,8170,8170,8170,8170,0
|
|
20240119,151400,249178930,8170,8170,8170,8170,0
|
|
20240119,151300,249178930,8170,8170,8170,8170,0
|
|
20240119,151200,249178930,8170,8170,8170,8170,0
|
|
20240119,151100,249178930,8170,8170,8170,8170,0
|
|
20240119,151000,249178930,8170,8170,8170,8170,0
|
|
20240119,150900,249178930,8170,8170,8170,8170,0
|
|
20240119,150800,249178930,8170,8170,8170,8170,0
|
|
20240119,150700,249178930,8170,8170,8170,8170,0
|
|
20240119,150600,249178930,8170,8170,8170,8170,0
|
|
20240119,150500,249178930,8170,8170,8170,8170,0
|
|
20240119,150400,249178930,8170,8170,8170,8170,0
|
|
20240119,150300,249178930,8170,8170,8170,8170,0
|
|
20240119,150200,249178930,8170,8170,8170,8170,0
|
|
20240119,150100,249178930,8170,8130,8170,8130,25
|
|
20240119,150000,248975640,8130,8130,8130,8130,0
|
|
20240119,145900,248975640,8130,8130,8130,8130,0
|
|
20240119,145800,248975640,8130,8130,8130,8130,0
|
|
20240119,145700,248975640,8130,8130,8130,8130,0
|
|
20240119,145600,248975640,8130,8120,8130,8120,151
|
|
20240119,145500,247749510,8120,8120,8120,8120,0
|
|
20240119,145400,247749510,8120,8120,8120,8120,50
|
|
20240119,145300,247343510,8090,8100,8100,8090,483
|
|
20240119,145200,243435040,8130,8130,8130,8130,0
|
|
20240119,145100,243435040,8130,8130,8130,8130,20
|
|
20240119,145000,243272440,8130,8130,8130,8130,65
|
|
20240119,144900,242743990,8130,8130,8130,8100,324
|
|
20240119,144800,240118870,8130,8130,8130,8130,0
|
|
20240119,144700,240118870,8130,8130,8130,8130,0
|
|
20240119,144600,240118870,8130,8130,8130,8130,0
|
|
20240119,144500,240118870,8130,8130,8130,8130,0
|
|
20240119,144400,240118870,8130,8130,8130,8130,0
|
|
20240119,144300,240118870,8130,8130,8130,8130,0
|
|
20240119,144200,240118870,8130,8130,8130,8130,0
|
|
20240119,144100,240118870,8130,8130,8130,8130,0
|
|
20240119,144000,240118870,8130,8130,8130,8130,5
|
|
20240119,143900,240078220,8130,8130,8130,8130,0
|
|
20240119,143800,240078220,8130,8130,8130,8130,0
|
|
20240119,143700,240078220,8130,8130,8130,8130,0
|
|
20240119,143600,240078220,8130,8130,8130,8130,0
|
|
20240119,143500,240078220,8130,8130,8130,8130,0
|
|
20240119,143400,240078220,8130,8130,8130,8130,0
|
|
20240119,143300,240078220,8130,8130,8130,8130,0
|
|
20240119,143200,240078220,8130,8130,8130,8130,0
|
|
20240119,143100,240078220,8130,8130,8130,8130,0
|
|
20240119,143000,240078220,8130,8130,8130,8130,0
|
|
20240119,142900,240078220,8130,8130,8130,8130,0
|
|
20240119,142800,240078220,8130,8130,8130,8130,0
|
|
20240119,142700,240078220,8130,8130,8130,8130,0
|
|
20240119,142600,240078220,8130,8130,8130,8130,1
|
|
20240119,142500,240070090,8100,8100,8100,8100,0
|
|
20240119,142400,240070090,8100,8100,8100,8100,0
|
|
20240119,142300,240070090,8100,8100,8100,8100,100
|
|
20240119,142200,239260090,8130,8130,8130,8130,1
|
|
20240119,142100,239251960,8120,8120,8120,8120,10
|
|
20240119,142000,239170760,8140,8140,8140,8140,0
|
|
20240119,141900,239170760,8140,8140,8140,8140,0
|
|
20240119,141800,239170760,8140,8140,8140,8140,0
|
|
20240119,141700,239170760,8140,8140,8140,8140,0
|
|
20240119,141600,239170760,8140,8140,8140,8140,1
|
|
20240119,141500,239162620,8100,8100,8100,8100,0
|
|
20240119,141400,239162620,8100,8100,8100,8100,0
|
|
20240119,141300,239162620,8100,8100,8100,8100,0
|
|
20240119,141200,239162620,8100,8100,8100,8100,0
|
|
20240119,141100,239162620,8100,8130,8130,8100,3400
|
|
20240119,141000,211583360,8150,8150,8150,8150,0
|
|
20240119,140900,211583360,8150,8150,8150,8150,0
|
|
20240119,140800,211583360,8150,8150,8150,8150,0
|
|
20240119,140700,211583360,8150,8150,8150,8150,0
|
|
20240119,140600,211583360,8150,8150,8150,8150,0
|
|
20240119,140500,211583360,8150,8150,8150,8150,0
|
|
20240119,140400,211583360,8150,8150,8150,8150,0
|
|
20240119,140300,211583360,8150,8150,8150,8150,0
|
|
20240119,140200,211583360,8150,8150,8150,8150,0
|
|
20240119,140100,211583360,8150,8150,8150,8150,0
|
|
20240119,140000,211583360,8150,8150,8150,8150,0
|
|
20240119,135900,211583360,8150,8150,8150,8150,0
|
|
20240119,135800,211583360,8150,8150,8150,8150,0
|
|
20240119,135700,211583360,8150,8150,8150,8150,0
|
|
20240119,135600,211583360,8150,8150,8150,8150,0
|
|
20240119,135500,211583360,8150,8150,8150,8150,127
|
|
20240119,135400,210548310,8190,8190,8190,8190,0
|
|
20240119,135300,210548310,8190,8190,8190,8190,6
|
|
20240119,135200,210499170,8200,8200,8200,8200,0
|
|
20240119,135100,210499170,8200,8200,8200,8200,0
|
|
20240119,135000,210499170,8200,8200,8200,8200,0
|
|
20240119,134900,210499170,8200,8200,8200,8200,0
|
|
20240119,134800,210499170,8200,8200,8200,8200,1
|
|
20240119,134700,210490970,8200,8200,8200,8200,0
|
|
20240119,134600,210490970,8200,8200,8200,8200,0
|
|
20240119,134500,210490970,8200,8200,8200,8200,0
|
|
20240119,134400,210490970,8200,8200,8200,8200,0
|
|
20240119,134300,210490970,8200,8200,8200,8200,0
|
|
20240119,134200,210490970,8200,8200,8200,8200,73
|
|
20240119,134100,209892370,8160,8160,8160,8160,0
|
|
20240119,134000,209892370,8160,8160,8160,8160,0
|
|
20240119,133900,209892370,8160,8160,8160,8160,2
|
|
20240119,133800,209876050,8150,8150,8150,8150,0
|
|
20240119,133700,209876050,8150,8150,8150,8150,0
|
|
20240119,133600,209876050,8150,8150,8150,8150,0
|
|
20240119,133500,209876050,8150,8150,8150,8150,0
|
|
20240119,133400,209876050,8150,8150,8150,8150,0
|
|
20240119,133300,209876050,8150,8150,8150,8150,0
|
|
20240119,133200,209876050,8150,8150,8150,8150,0
|
|
20240119,133100,209876050,8150,8150,8150,8150,0
|
|
20240119,133000,209876050,8150,8190,8210,8150,1217
|
|
20240119,132900,199888090,8150,8160,8160,8150,20
|
|
20240119,132800,199724910,8190,8190,8190,8190,13
|
|
20240119,132700,199618440,8200,8200,8200,8200,0
|
|
20240119,132600,199618440,8200,8200,8200,8200,0
|
|
20240119,132500,199618440,8200,8200,8200,8200,0
|
|
20240119,132400,199618440,8200,8200,8200,8200,0
|
|
20240119,132300,199618440,8200,8200,8200,8200,0
|
|
20240119,132200,199618440,8200,8200,8200,8200,0
|
|
20240119,132100,199618440,8200,8200,8200,8200,0
|
|
20240119,132000,199618440,8200,8200,8200,8200,0
|
|
20240119,131900,199618440,8200,8190,8200,8190,800
|
|
20240119,131800,193063450,8190,8190,8190,8190,0
|
|
20240119,131700,193063450,8190,8190,8190,8190,0
|
|
20240119,131600,193063450,8190,8190,8190,8190,0
|
|
20240119,131500,193063450,8190,8190,8190,8190,0
|
|
20240119,131400,193063450,8190,8190,8190,8190,0
|
|
20240119,131300,193063450,8190,8190,8190,8190,0
|
|
20240119,131200,193063450,8190,8190,8190,8190,0
|
|
20240119,131100,193063450,8190,8190,8190,8190,400
|
|
20240119,131000,189787450,8160,8160,8160,8160,0
|
|
20240119,130900,189787450,8160,8160,8160,8160,0
|
|
20240119,130800,189787450,8160,8160,8160,8160,0
|
|
20240119,130700,189787450,8160,8160,8160,8160,2
|
|
20240119,130600,189771130,8150,8140,8150,8140,852
|
|
20240119,130500,182827750,8140,8140,8140,8140,0
|
|
20240119,130400,182827750,8140,8140,8140,8140,300
|
|
20240119,130300,180385750,8140,8140,8140,8140,1
|
|
20240119,130200,180377610,8130,8130,8130,8130,0
|
|
20240119,130100,180377610,8130,8130,8130,8130,0
|
|
20240119,130000,180377610,8130,8130,8130,8130,1
|
|
20240119,125900,180369480,8130,8130,8130,8130,279
|
|
20240119,125800,178101210,8140,8140,8140,8140,0
|
|
20240119,125700,178101210,8140,8140,8140,8140,0
|
|
20240119,125600,178101210,8140,8140,8140,8140,0
|
|
20240119,125500,178101210,8140,8140,8140,8140,0
|
|
20240119,125400,178101210,8140,8140,8140,8140,1
|
|
20240119,125300,178093070,8130,8140,8140,8130,2
|
|
20240119,125200,178076800,8140,8140,8140,8140,0
|
|
20240119,125100,178076800,8140,8140,8140,8140,0
|
|
20240119,125000,178076800,8140,8140,8140,8140,0
|
|
20240119,124900,178076800,8140,8140,8140,8140,0
|
|
20240119,124800,178076800,8140,8140,8140,8140,0
|
|
20240119,124700,178076800,8140,8140,8140,8140,0
|
|
20240119,124600,178076800,8140,8140,8140,8140,0
|
|
20240119,124500,178076800,8140,8140,8140,8140,0
|
|
20240119,124400,178076800,8140,8140,8140,8140,1000
|
|
20240119,124300,169936800,8150,8150,8150,8150,0
|
|
20240119,124200,169936800,8150,8150,8150,8150,0
|
|
20240119,124100,169936800,8150,8150,8150,8150,0
|
|
20240119,124000,169936800,8150,8150,8150,8150,0
|
|
20240119,123900,169936800,8150,8150,8150,8150,0
|
|
20240119,123800,169936800,8150,8150,8150,8150,0
|
|
20240119,123700,169936800,8150,8150,8150,8150,190
|
|
20240119,123600,168388300,8160,8160,8160,8160,122
|
|
20240119,123500,167392780,8170,8170,8170,8170,0
|
|
20240119,123400,167392780,8170,8170,8170,8170,0
|
|
20240119,123300,167392780,8170,8170,8170,8170,0
|
|
20240119,123200,167392780,8170,8170,8170,8170,0
|
|
20240119,123100,167392780,8170,8180,8180,8170,6
|
|
20240119,123000,167343750,8160,8160,8160,8160,615
|
|
20240119,122900,162325350,8160,8160,8160,8160,0
|
|
20240119,122800,162325350,8160,8160,8160,8160,13
|
|
20240119,122700,162219270,8130,8130,8130,8130,20
|
|
20240119,122600,162056670,8160,8160,8160,8160,0
|
|
20240119,122500,162056670,8160,8160,8160,8160,43
|
|
20240119,122400,161705790,8160,8160,8160,8160,0
|
|
20240119,122300,161705790,8160,8160,8160,8160,0
|
|
20240119,122200,161705790,8160,8160,8160,8160,0
|
|
20240119,122100,161705790,8160,8160,8160,8160,0
|
|
20240119,122000,161705790,8160,8160,8160,8160,1
|
|
20240119,121900,161697630,8140,8140,8140,8140,32
|
|
20240119,121800,161437150,8140,8140,8140,8140,4
|
|
20240119,121700,161404590,8150,8150,8150,8150,0
|
|
20240119,121600,161404590,8150,8150,8150,8150,0
|
|
20240119,121500,161404590,8150,8150,8150,8150,10
|
|
20240119,121400,161323090,8170,8170,8170,8170,0
|
|
20240119,121300,161323090,8170,8170,8170,8170,0
|
|
20240119,121200,161323090,8170,8170,8170,8170,0
|
|
20240119,121100,161323090,8170,8170,8170,8170,0
|
|
20240119,121000,161323090,8170,8170,8170,8170,0
|
|
20240119,120900,161323090,8170,8170,8170,8170,0
|
|
20240119,120800,161323090,8170,8170,8170,8170,17
|
|
20240119,120700,161184200,8140,8140,8140,8140,42
|
|
20240119,120600,160842320,8190,8190,8190,8190,0
|
|
20240119,120500,160842320,8190,8190,8190,8190,0
|
|
20240119,120400,160842320,8190,8190,8190,8190,0
|
|
20240119,120300,160842320,8190,8190,8190,8190,0
|
|
20240119,120200,160842320,8190,8190,8190,8190,0
|
|
20240119,120100,160842320,8190,8190,8190,8190,1
|
|
20240119,120000,160834130,8130,8190,8190,8130,65
|
|
20240119,115900,160305360,8190,8190,8190,8190,0
|
|
20240119,115800,160305360,8190,8190,8190,8190,0
|
|
20240119,115700,160305360,8190,8150,8190,8150,52
|
|
20240119,115600,159881520,8150,8150,8150,8150,500
|
|
20240119,115500,155806520,8190,8160,8190,8160,2
|
|
20240119,115400,155790170,8160,8170,8170,8160,313
|
|
20240119,115300,153235880,8170,8180,8180,8170,3
|
|
20240119,115200,153211360,8180,8180,8180,8180,106
|
|
20240119,115100,152344280,8220,8220,8220,8220,0
|
|
20240119,115000,152344280,8220,8220,8220,8220,0
|
|
20240119,114900,152344280,8220,8220,8220,8220,0
|
|
20240119,114800,152344280,8220,8220,8220,8220,1
|
|
20240119,114700,152336060,8190,8190,8190,8190,61
|
|
20240119,114600,151836470,8220,8220,8220,8220,0
|
|
20240119,114500,151836470,8220,8220,8220,8220,0
|
|
20240119,114400,151836470,8220,8220,8220,8220,1
|
|
20240119,114300,151828250,8190,8190,8190,8190,0
|
|
20240119,114200,151828250,8190,8190,8190,8190,189
|
|
20240119,114100,150280340,8200,8220,8220,8200,320
|
|
20240119,114000,147656320,8230,8230,8230,8230,0
|
|
20240119,113900,147656320,8230,8230,8230,8230,0
|
|
20240119,113800,147656320,8230,8230,8230,8230,0
|
|
20240119,113700,147656320,8230,8200,8230,8200,102
|
|
20240119,113600,146816890,8210,8210,8210,8210,17
|
|
20240119,113500,146677320,8230,8230,8230,8230,0
|
|
20240119,113400,146677320,8230,8230,8230,8230,0
|
|
20240119,113300,146677320,8230,8230,8230,8230,0
|
|
20240119,113200,146677320,8230,8230,8230,8230,0
|
|
20240119,113100,146677320,8230,8230,8230,8230,0
|
|
20240119,113000,146677320,8230,8230,8230,8230,0
|
|
20240119,112900,146677320,8230,8210,8230,8200,20
|
|
20240119,112800,146513070,8220,8220,8220,8220,0
|
|
20240119,112700,146513070,8220,8220,8220,8220,0
|
|
20240119,112600,146513070,8220,8220,8220,8220,0
|
|
20240119,112500,146513070,8220,8220,8220,8220,0
|
|
20240119,112400,146513070,8220,8220,8220,8220,71
|
|
20240119,112300,145929450,8200,8200,8200,8200,0
|
|
20240119,112200,145929450,8200,8200,8200,8200,1
|
|
20240119,112100,145921250,8220,8220,8220,8220,51
|
|
20240119,112000,145502030,8220,8220,8220,8220,170
|
|
20240119,111900,144104630,8220,8220,8220,8220,0
|
|
20240119,111800,144104630,8220,8220,8220,8220,0
|
|
20240119,111700,144104630,8220,8220,8220,8220,0
|
|
20240119,111600,144104630,8220,8220,8220,8220,8
|
|
20240119,111500,144038870,8230,8230,8230,8230,0
|
|
20240119,111400,144038870,8230,8230,8230,8230,0
|
|
20240119,111300,144038870,8230,8230,8230,8230,0
|
|
20240119,111200,144038870,8230,8230,8230,8230,0
|
|
20240119,111100,144038870,8230,8230,8230,8230,20
|
|
20240119,111000,143874270,8240,8240,8240,8240,0
|
|
20240119,110900,143874270,8240,8240,8240,8240,0
|
|
20240119,110800,143874270,8240,8240,8240,8240,0
|
|
20240119,110700,143874270,8240,8240,8240,8240,0
|
|
20240119,110600,143874270,8240,8240,8240,8240,0
|
|
20240119,110500,143874270,8240,8240,8240,8240,500
|
|
20240119,110400,139754270,8240,8240,8240,8240,9
|
|
20240119,110300,139680110,8240,8240,8240,8240,10
|
|
20240119,110200,139597710,8250,8250,8250,8250,0
|
|
20240119,110100,139597710,8250,8250,8250,8250,1
|
|
20240119,110000,139589460,8200,8200,8200,8200,0
|
|
20240119,105900,139589460,8200,8200,8200,8200,100
|
|
20240119,105800,138769460,8260,8260,8260,8260,0
|
|
20240119,105700,138769460,8260,8260,8260,8260,0
|
|
20240119,105600,138769460,8260,8260,8260,8260,0
|
|
20240119,105500,138769460,8260,8260,8260,8260,0
|
|
20240119,105400,138769460,8260,8260,8260,8260,0
|
|
20240119,105300,138769460,8260,8260,8260,8260,0
|
|
20240119,105200,138769460,8260,8240,8260,8240,1311
|
|
20240119,105100,127941220,8240,8220,8240,8220,142
|
|
20240119,105000,126771290,8220,8220,8220,8220,130
|
|
20240119,104900,125702690,8230,8230,8230,8230,0
|
|
20240119,104800,125702690,8230,8230,8230,8230,0
|
|
20240119,104700,125702690,8230,8230,8230,8230,0
|
|
20240119,104600,125702690,8230,8230,8230,8230,0
|
|
20240119,104500,125702690,8230,8230,8230,8230,1
|
|
20240119,104400,125694460,8170,8170,8170,8170,0
|
|
20240119,104300,125694460,8170,8180,8180,8170,509
|
|
20240119,104200,121535540,8170,8190,8190,8170,100
|
|
20240119,104100,120718260,8250,8190,8250,8190,101
|
|
20240119,104000,119891010,8250,8250,8250,8250,1
|
|
20240119,103900,119882760,8190,8190,8190,8190,0
|
|
20240119,103800,119882760,8190,8190,8190,8190,0
|
|
20240119,103700,119882760,8190,8190,8190,8190,0
|
|
20240119,103600,119882760,8190,8190,8190,8190,1
|
|
20240119,103500,119874570,8250,8250,8250,8250,0
|
|
20240119,103400,119874570,8250,8250,8250,8250,0
|
|
20240119,103300,119874570,8250,8250,8250,8250,0
|
|
20240119,103200,119874570,8250,8230,8250,8230,1000
|
|
20240119,103100,111624650,8230,8230,8230,8230,320
|
|
20240119,103000,108991050,8230,8230,8230,8230,0
|
|
20240119,102900,108991050,8230,8230,8230,8230,0
|
|
20240119,102800,108991050,8230,8230,8230,8230,0
|
|
20240119,102700,108991050,8230,8230,8230,8230,0
|
|
20240119,102600,108991050,8230,8230,8230,8230,0
|
|
20240119,102500,108991050,8230,8230,8230,8230,111
|
|
20240119,102400,108077520,8230,8230,8230,8230,1
|
|
20240119,102300,108069290,8180,8180,8180,8180,100
|
|
20240119,102200,107251290,8220,8190,8220,8190,136
|
|
20240119,102100,106137420,8190,8190,8190,8190,0
|
|
20240119,102000,106137420,8190,8190,8190,8190,0
|
|
20240119,101900,106137420,8190,8190,8190,8190,100
|
|
20240119,101800,105318420,8250,8250,8250,8250,0
|
|
20240119,101700,105318420,8250,8250,8250,8250,0
|
|
20240119,101600,105318420,8250,8250,8250,8250,1
|
|
20240119,101500,105310170,8200,8200,8200,8200,1000
|
|
20240119,101400,97110170,8260,8260,8260,8260,0
|
|
20240119,101300,97110170,8260,8260,8260,8260,1
|
|
20240119,101200,97101910,8200,8200,8200,8200,1
|
|
20240119,101100,97093710,8200,8210,8210,8200,21
|
|
20240119,101000,96921500,8260,8260,8260,8260,0
|
|
20240119,100900,96921500,8260,8200,8260,8200,202
|
|
20240119,100800,95264980,8200,8200,8200,8200,75
|
|
20240119,100700,94649980,8200,8200,8200,8200,0
|
|
20240119,100600,94649980,8200,8210,8210,8200,200
|
|
20240119,100500,93009330,8210,8210,8210,8210,0
|
|
20240119,100400,93009330,8210,8210,8210,8210,0
|
|
20240119,100300,93009330,8210,8210,8210,8210,0
|
|
20240119,100200,93009330,8210,8210,8210,8210,0
|
|
20240119,100100,93009330,8210,8210,8210,8210,6
|
|
20240119,100000,92960070,8210,8210,8210,8210,0
|
|
20240119,095900,92960070,8210,8210,8210,8210,0
|
|
20240119,095800,92960070,8210,8210,8210,8210,0
|
|
20240119,095700,92960070,8210,8210,8210,8210,1
|
|
20240119,095600,92951860,8250,8250,8250,8250,2
|
|
20240119,095500,92935360,8260,8250,8260,8250,5
|
|
20240119,095400,92894080,8250,8250,8250,8250,0
|
|
20240119,095300,92894080,8250,8240,8250,8240,522
|
|
20240119,095200,88591530,8210,8210,8210,8210,1
|
|
20240119,095100,88583320,8240,8220,8240,8210,89
|
|
20240119,095000,87850360,8210,8210,8210,8210,0
|
|
20240119,094900,87850360,8210,8210,8210,8210,30
|
|
20240119,094800,87604060,8210,8250,8250,8210,2
|
|
20240119,094700,87587600,8210,8220,8220,8210,64
|
|
20240119,094600,87061540,8220,8220,8220,8220,13
|
|
20240119,094500,86954680,8220,8220,8220,8220,0
|
|
20240119,094400,86954680,8220,8220,8220,8220,0
|
|
20240119,094300,86954680,8220,8220,8220,8220,0
|
|
20240119,094200,86954680,8220,8230,8260,8220,166
|
|
20240119,094100,85584610,8220,8220,8220,8220,0
|
|
20240119,094000,85584610,8220,8260,8260,8220,4
|
|
20240119,093900,85551610,8260,8210,8260,8210,5
|
|
20240119,093800,85510360,8220,8260,8260,8220,58
|
|
20240119,093700,85033320,8220,8240,8240,8220,7
|
|
20240119,093600,84975670,8240,8240,8240,8240,8
|
|
20240119,093500,84909750,8240,8240,8240,8240,101
|
|
20240119,093400,84077510,8240,8240,8240,8240,1
|
|
20240119,093300,84069270,8280,8270,8280,8270,4
|
|
20240119,093200,84036160,8240,8240,8240,8240,0
|
|
20240119,093100,84036160,8240,8240,8240,8240,0
|
|
20240119,093000,84036160,8240,8240,8240,8240,61
|
|
20240119,092900,83533520,8240,8290,8290,8240,35
|
|
20240119,092800,83244970,8290,8300,8300,8240,7
|
|
20240119,092700,83186960,8300,8220,8300,8220,1185
|
|
20240119,092600,73376340,8260,8240,8260,8240,90
|
|
20240119,092500,72634720,8220,8220,8240,8220,287
|
|
20240119,092400,70274860,8220,8220,8220,8220,991
|
|
20240119,092300,62128840,8220,8220,8220,8220,10
|
|
20240119,092200,62046640,8220,8220,8220,8220,25
|
|
20240119,092100,61841140,8220,8250,8270,8220,18
|
|
20240119,092000,61692800,8250,8270,8280,8250,476
|
|
20240119,091900,57753180,8260,8260,8270,8250,17
|
|
20240119,091800,57612820,8250,8270,8270,8220,506
|
|
20240119,091700,53428330,8220,8290,8290,8220,142
|
|
20240119,091600,52256810,8250,8220,8300,8220,606
|
|
20240119,091500,47239950,8260,8250,8260,8220,17
|
|
20240119,091400,47099740,8260,8190,8260,8190,2607
|
|
20240119,091300,25670510,8160,8190,8190,8160,10
|
|
20240119,091200,25588880,8150,8150,8150,8150,2
|
|
20240119,091100,25572580,8160,8160,8160,8160,0
|
|
20240119,091000,25572580,8160,8150,8190,8150,110
|
|
20240119,090900,24672060,8150,8150,8150,8150,20
|
|
20240119,090800,24509060,8200,8200,8200,8200,1
|
|
20240119,090700,24500860,8200,8180,8200,8180,205
|
|
20240119,090600,22821860,8180,8190,8190,8180,168
|
|
20240119,090500,21447500,8170,8130,8180,8130,2265
|
|
20240119,090400,3006330,8140,8140,8140,8140,1
|
|
20240119,090300,2998190,8140,8140,8140,8140,1
|
|
20240119,090200,2990050,8080,8080,8080,8080,351
|
|
20240119,090100,153970,8110,8110,8110,8110,0
|
|
20240119,090000,153970,8110,8090,8110,8090,19
|