581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183800,99689630,12250,12250,12250,12250,651
|
|
20240118,183700,99689630,12250,12250,12250,12250,0
|
|
20240118,183600,99689630,12250,12250,12250,12250,0
|
|
20240118,183500,99689630,12250,12250,12250,12250,0
|
|
20240118,183400,99689630,12250,12250,12250,12250,0
|
|
20240118,183300,99689630,12250,12250,12250,12250,0
|
|
20240118,183200,99689630,12250,12250,12250,12250,0
|
|
20240118,183100,99689630,12250,12250,12250,12250,0
|
|
20240118,183000,99689630,12250,12250,12250,12250,0
|
|
20240118,182900,99689630,12250,12250,12250,12250,0
|
|
20240118,182800,99689630,12250,12250,12250,12250,0
|
|
20240118,182700,99689630,12250,12250,12250,12250,0
|
|
20240118,182600,99689630,12250,12250,12250,12250,0
|
|
20240118,182500,99689630,12250,12250,12250,12250,0
|
|
20240118,182400,99689630,12250,12250,12250,12250,0
|
|
20240118,182300,99689630,12250,12250,12250,12250,0
|
|
20240118,182200,99689630,12250,12250,12250,12250,0
|
|
20240118,182100,99689630,12250,12250,12250,12250,0
|
|
20240118,182000,99689630,12250,12250,12250,12250,0
|
|
20240118,181900,99689630,12250,12250,12250,12250,0
|
|
20240118,181800,99689630,12250,12250,12250,12250,0
|
|
20240118,181700,99689630,12250,12250,12250,12250,0
|
|
20240118,181600,99689630,12250,12250,12250,12250,0
|
|
20240118,181500,99689630,12250,12250,12250,12250,0
|
|
20240118,181400,99689630,12250,12250,12250,12250,0
|
|
20240118,181300,99689630,12250,12250,12250,12250,0
|
|
20240118,181200,99689630,12250,12250,12250,12250,0
|
|
20240118,181100,99689630,12250,12250,12250,12250,0
|
|
20240118,181000,99689630,12250,12250,12250,12250,0
|
|
20240118,180900,99689630,12250,12250,12250,12250,0
|
|
20240118,180800,99689630,12250,12250,12250,12250,651
|
|
20240118,180700,99689630,12250,12250,12250,12250,0
|
|
20240118,180600,99689630,12250,12250,12250,12250,0
|
|
20240118,180500,99689630,12250,12250,12250,12250,0
|
|
20240118,180400,99689630,12250,12250,12250,12250,0
|
|
20240118,180300,99689630,12250,12250,12250,12250,0
|
|
20240118,180200,99689630,12250,12250,12250,12250,0
|
|
20240118,180100,99689630,12250,12250,12250,12250,0
|
|
20240118,180000,99689630,12250,12250,12250,12250,0
|
|
20240118,175900,99689630,12250,12250,12250,12250,0
|
|
20240118,175800,99689630,12250,12250,12250,12250,0
|
|
20240118,175700,99689630,12250,12250,12250,12250,0
|
|
20240118,175600,99689630,12250,12250,12250,12250,0
|
|
20240118,175500,99689630,12250,12250,12250,12250,0
|
|
20240118,175400,99689630,12250,12250,12250,12250,0
|
|
20240118,175300,99689630,12250,12250,12250,12250,0
|
|
20240118,175200,99689630,12250,12250,12250,12250,0
|
|
20240118,175100,99689630,12250,12250,12250,12250,0
|
|
20240118,175000,99689630,12250,12250,12250,12250,0
|
|
20240118,174900,99689630,12250,12250,12250,12250,0
|
|
20240118,174800,99689630,12250,12250,12250,12250,0
|
|
20240118,174700,99689630,12250,12250,12250,12250,0
|
|
20240118,174600,99689630,12250,12250,12250,12250,0
|
|
20240118,174500,99689630,12250,12250,12250,12250,0
|
|
20240118,174400,99689630,12250,12250,12250,12250,0
|
|
20240118,174300,99689630,12250,12250,12250,12250,0
|
|
20240118,174200,99689630,12250,12250,12250,12250,0
|
|
20240118,174100,99689630,12250,12250,12250,12250,0
|
|
20240118,174000,99689630,12250,12250,12250,12250,0
|
|
20240118,173900,99689630,12250,12250,12250,12250,0
|
|
20240118,173800,99689630,12250,12250,12250,12250,651
|
|
20240118,173700,99689630,12250,12250,12250,12250,0
|
|
20240118,173600,99689630,12250,12250,12250,12250,0
|
|
20240118,173500,99689630,12250,12250,12250,12250,0
|
|
20240118,173400,99689630,12250,12250,12250,12250,0
|
|
20240118,173300,99689630,12250,12250,12250,12250,0
|
|
20240118,173200,99689630,12250,12250,12250,12250,0
|
|
20240118,173100,99689630,12250,12250,12250,12250,0
|
|
20240118,173000,99689630,12250,12250,12250,12250,0
|
|
20240118,172900,99689630,12250,12250,12250,12250,0
|
|
20240118,172800,99689630,12250,12250,12250,12250,0
|
|
20240118,172700,99689630,12250,12250,12250,12250,0
|
|
20240118,172600,99689630,12250,12250,12250,12250,0
|
|
20240118,172500,99689630,12250,12250,12250,12250,0
|
|
20240118,172400,99689630,12250,12250,12250,12250,0
|
|
20240118,172300,99689630,12250,12250,12250,12250,0
|
|
20240118,172200,99689630,12250,12250,12250,12250,0
|
|
20240118,172100,99689630,12250,12250,12250,12250,0
|
|
20240118,172000,99689630,12250,12250,12250,12250,0
|
|
20240118,171900,99689630,12250,12250,12250,12250,0
|
|
20240118,171800,99689630,12250,12250,12250,12250,0
|
|
20240118,171700,99689630,12250,12250,12250,12250,0
|
|
20240118,171600,99689630,12250,12250,12250,12250,0
|
|
20240118,171500,99689630,12250,12250,12250,12250,0
|
|
20240118,171400,99689630,12250,12250,12250,12250,0
|
|
20240118,171300,99689630,12250,12250,12250,12250,0
|
|
20240118,171200,99689630,12250,12250,12250,12250,0
|
|
20240118,171100,99689630,12250,12250,12250,12250,0
|
|
20240118,171000,99689630,12250,12250,12250,12250,0
|
|
20240118,170900,99689630,12250,12250,12250,12250,0
|
|
20240118,170800,99689630,12250,12250,12250,12250,651
|
|
20240118,170700,99689630,12250,12250,12250,12250,0
|
|
20240118,170600,99689630,12250,12250,12250,12250,0
|
|
20240118,170500,99689630,12250,12250,12250,12250,0
|
|
20240118,170400,99689630,12250,12250,12250,12250,0
|
|
20240118,170300,99689630,12250,12250,12250,12250,0
|
|
20240118,170200,99689630,12250,12250,12250,12250,0
|
|
20240118,170100,99689630,12250,12250,12250,12250,0
|
|
20240118,170000,99689630,12250,12250,12250,12250,0
|
|
20240118,165900,99689630,12250,12250,12250,12250,0
|
|
20240118,165800,99689630,12250,12250,12250,12250,0
|
|
20240118,165700,99689630,12250,12250,12250,12250,0
|
|
20240118,165600,99689630,12250,12250,12250,12250,0
|
|
20240118,165500,99689630,12250,12250,12250,12250,0
|
|
20240118,165400,99689630,12250,12250,12250,12250,0
|
|
20240118,165300,99689630,12250,12250,12250,12250,0
|
|
20240118,165200,99689630,12250,12250,12250,12250,0
|
|
20240118,165100,99689630,12250,12250,12250,12250,0
|
|
20240118,165000,99689630,12250,12250,12250,12250,0
|
|
20240118,164900,99689630,12250,12250,12250,12250,0
|
|
20240118,164800,99689630,12250,12250,12250,12250,0
|
|
20240118,164700,99689630,12250,12250,12250,12250,0
|
|
20240118,164600,99689630,12250,12250,12250,12250,0
|
|
20240118,164500,99689630,12250,12250,12250,12250,0
|
|
20240118,164400,99689630,12250,12250,12250,12250,0
|
|
20240118,164300,99689630,12250,12250,12250,12250,0
|
|
20240118,164200,99689630,12250,12250,12250,12250,0
|
|
20240118,164100,99689630,12250,12250,12250,12250,0
|
|
20240118,164000,99689630,12250,12250,12250,12250,0
|
|
20240118,163900,99689630,12250,12250,12250,12250,0
|
|
20240118,163800,99689630,12250,12250,12250,12250,651
|
|
20240118,163700,99689630,12250,12250,12250,12250,0
|
|
20240118,163600,99689630,12250,12250,12250,12250,0
|
|
20240118,163500,99689630,12250,12250,12250,12250,0
|
|
20240118,163400,99689630,12250,12250,12250,12250,0
|
|
20240118,163300,99689630,12250,12250,12250,12250,0
|
|
20240118,163200,99689630,12250,12250,12250,12250,0
|
|
20240118,163100,99689630,12250,12250,12250,12250,0
|
|
20240118,163000,99689630,12250,12250,12250,12250,0
|
|
20240118,162900,99689630,12250,12250,12250,12250,0
|
|
20240118,162800,99689630,12250,12250,12250,12250,0
|
|
20240118,162700,99689630,12250,12250,12250,12250,0
|
|
20240118,162600,99689630,12250,12250,12250,12250,0
|
|
20240118,162500,99689630,12250,12250,12250,12250,0
|
|
20240118,162400,99689630,12250,12250,12250,12250,0
|
|
20240118,162300,99689630,12250,12250,12250,12250,0
|
|
20240118,162200,99689630,12250,12250,12250,12250,0
|
|
20240118,162100,99689630,12250,12250,12250,12250,0
|
|
20240118,162000,99689630,12250,12250,12250,12250,0
|
|
20240118,161900,99689630,12250,12250,12250,12250,0
|
|
20240118,161800,99689630,12250,12250,12250,12250,0
|
|
20240118,161700,99689630,12250,12250,12250,12250,0
|
|
20240118,161600,99689630,12250,12250,12250,12250,0
|
|
20240118,161500,99689630,12250,12250,12250,12250,0
|
|
20240118,161400,99689630,12250,12250,12250,12250,0
|
|
20240118,161300,99689630,12250,12250,12250,12250,0
|
|
20240118,161200,99689630,12250,12250,12250,12250,0
|
|
20240118,161100,99689630,12250,12250,12250,12250,0
|
|
20240118,161000,99689630,12250,12250,12250,12250,0
|
|
20240118,160900,99689630,12250,12250,12250,12250,0
|
|
20240118,160800,99689630,12250,12250,12250,12250,651
|
|
20240118,160700,99689630,12250,12250,12250,12250,0
|
|
20240118,160600,99689630,12250,12250,12250,12250,0
|
|
20240118,160500,99689630,12250,12250,12250,12250,0
|
|
20240118,160400,99689630,12250,12250,12250,12250,0
|
|
20240118,160300,99689630,12250,12250,12250,12250,0
|
|
20240118,160200,99689630,12250,12250,12250,12250,0
|
|
20240118,160100,99689630,12250,12250,12250,12250,0
|
|
20240118,160000,99689630,12250,12250,12250,12250,0
|
|
20240118,155900,99689630,12250,12250,12250,12250,0
|
|
20240118,155800,99689630,12250,12250,12250,12250,0
|
|
20240118,155700,99689630,12250,12250,12250,12250,0
|
|
20240118,155600,99689630,12250,12250,12250,12250,0
|
|
20240118,155500,99689630,12250,12250,12250,12250,0
|
|
20240118,155400,99689630,12250,12250,12250,12250,0
|
|
20240118,155300,99689630,12250,12250,12250,12250,0
|
|
20240118,155200,99689630,12250,12250,12250,12250,0
|
|
20240118,155100,99689630,12250,12250,12250,12250,0
|
|
20240118,155000,99689630,12250,12250,12250,12250,0
|
|
20240118,154900,99689630,12250,12250,12250,12250,0
|
|
20240118,154800,99689630,12250,12250,12250,12250,0
|
|
20240118,154700,99689630,12250,12250,12250,12250,0
|
|
20240118,154600,99689630,12250,12250,12250,12250,0
|
|
20240118,154500,99689630,12250,12250,12250,12250,0
|
|
20240118,154400,99689630,12250,12250,12250,12250,0
|
|
20240118,154300,99689630,12250,12250,12250,12250,0
|
|
20240118,154200,99689630,12250,12250,12250,12250,0
|
|
20240118,154100,99689630,12250,12250,12250,12250,0
|
|
20240118,154000,99689630,12250,12250,12250,12250,0
|
|
20240118,153900,99689630,12250,12250,12250,12250,0
|
|
20240118,153800,99689630,12250,12250,12250,12250,651
|
|
20240118,153700,99689630,12250,12250,12250,12250,0
|
|
20240118,153600,99689630,12250,12250,12250,12250,0
|
|
20240118,153500,99689630,12250,12250,12250,12250,0
|
|
20240118,153400,99689630,12250,12250,12250,12250,0
|
|
20240118,153300,99689630,12250,12250,12250,12250,0
|
|
20240118,153200,99689630,12250,12250,12250,12250,0
|
|
20240118,153100,99689630,12250,12250,12250,12250,0
|
|
20240118,153000,99689630,12250,12250,12250,12250,651
|
|
20240118,152900,91714880,12250,12250,12250,12250,0
|
|
20240118,152800,91714880,12250,12250,12250,12250,0
|
|
20240118,152700,91714880,12250,12250,12250,12250,0
|
|
20240118,152600,91714880,12250,12250,12250,12250,0
|
|
20240118,152500,91714880,12250,12250,12250,12250,0
|
|
20240118,152400,91714880,12250,12250,12250,12250,0
|
|
20240118,152300,91714880,12250,12250,12250,12250,0
|
|
20240118,152200,91714880,12250,12250,12250,12250,0
|
|
20240118,152100,91714880,12250,12250,12250,12250,0
|
|
20240118,152000,91714880,12250,12250,12250,12250,0
|
|
20240118,151900,91714880,12250,12260,12260,12250,16
|
|
20240118,151800,91518740,12250,12250,12250,12250,0
|
|
20240118,151700,91518740,12250,12250,12250,12250,2
|
|
20240118,151600,91494240,12250,12260,12260,12250,7
|
|
20240118,151500,91408480,12260,12260,12260,12260,1
|
|
20240118,151400,91396220,12250,12250,12250,12250,0
|
|
20240118,151300,91396220,12250,12250,12250,12250,0
|
|
20240118,151200,91396220,12250,12250,12250,12250,56
|
|
20240118,151100,90710220,12250,12250,12250,12250,0
|
|
20240118,151000,90710220,12250,12250,12250,12250,1
|
|
20240118,150900,90697970,12260,12250,12260,12250,2
|
|
20240118,150800,90673460,12260,12260,12260,12260,1
|
|
20240118,150700,90661200,12250,12250,12250,12250,0
|
|
20240118,150600,90661200,12250,12250,12250,12250,0
|
|
20240118,150500,90661200,12250,12250,12250,12250,0
|
|
20240118,150400,90661200,12250,12250,12250,12250,21
|
|
20240118,150300,90403950,12250,12250,12250,12250,0
|
|
20240118,150200,90403950,12250,12250,12250,12250,2
|
|
20240118,150100,90379450,12250,12250,12250,12250,10
|
|
20240118,150000,90256950,12250,12250,12250,12250,34
|
|
20240118,145900,89840450,12250,12250,12250,12250,0
|
|
20240118,145800,89840450,12250,12250,12250,12250,0
|
|
20240118,145700,89840450,12250,12250,12250,12250,83
|
|
20240118,145600,88823700,12250,12250,12250,12250,24
|
|
20240118,145500,88529700,12250,12250,12250,12250,72
|
|
20240118,145400,87647700,12250,12250,12250,12250,21
|
|
20240118,145300,87390450,12250,12250,12250,12250,36
|
|
20240118,145200,86949450,12250,12250,12250,12250,0
|
|
20240118,145100,86949450,12250,12250,12250,12250,0
|
|
20240118,145000,86949450,12250,12240,12250,12240,95
|
|
20240118,144900,85785760,12250,12260,12260,12250,31
|
|
20240118,144800,85405910,12240,12240,12240,12240,0
|
|
20240118,144700,85405910,12240,12250,12250,12240,45
|
|
20240118,144600,84854690,12240,12240,12240,12240,0
|
|
20240118,144500,84854690,12240,12240,12240,12240,0
|
|
20240118,144400,84854690,12240,12240,12250,12240,92
|
|
20240118,144300,83727980,12240,12240,12240,12240,0
|
|
20240118,144200,83727980,12240,12240,12240,12240,0
|
|
20240118,144100,83727980,12240,12250,12250,12240,22
|
|
20240118,144000,83458590,12240,12240,12250,12240,63
|
|
20240118,143900,82686920,12240,12240,12240,12240,0
|
|
20240118,143800,82686920,12240,12240,12240,12240,0
|
|
20240118,143700,82686920,12240,12250,12250,12240,92
|
|
20240118,143600,81560240,12240,12240,12250,12240,71
|
|
20240118,143500,80690570,12240,12240,12240,12240,0
|
|
20240118,143400,80690570,12240,12240,12240,12240,0
|
|
20240118,143300,80690570,12240,12240,12240,12240,0
|
|
20240118,143200,80690570,12240,12240,12240,12240,19
|
|
20240118,143100,80458010,12240,12250,12250,12240,13
|
|
20240118,143000,80298780,12250,12250,12250,12240,167
|
|
20240118,142900,78253260,12240,12250,12250,12240,156
|
|
20240118,142800,76342490,12250,12250,12250,12250,0
|
|
20240118,142700,76342490,12250,12250,12250,12250,0
|
|
20240118,142600,76342490,12250,12250,12250,12250,0
|
|
20240118,142500,76342490,12250,12250,12250,12250,0
|
|
20240118,142400,76342490,12250,12250,12250,12250,0
|
|
20240118,142300,76342490,12250,12250,12250,12250,0
|
|
20240118,142200,76342490,12250,12250,12250,12250,0
|
|
20240118,142100,76342490,12250,12250,12250,12250,0
|
|
20240118,142000,76342490,12250,12260,12260,12250,4
|
|
20240118,141900,76293470,12250,12250,12250,12250,0
|
|
20240118,141800,76293470,12250,12250,12250,12250,0
|
|
20240118,141700,76293470,12250,12250,12250,12250,0
|
|
20240118,141600,76293470,12250,12250,12250,12250,12
|
|
20240118,141500,76146470,12240,12240,12240,12240,4
|
|
20240118,141400,76097510,12220,12220,12220,12220,0
|
|
20240118,141300,76097510,12220,12220,12220,12220,0
|
|
20240118,141200,76097510,12220,12220,12220,12220,0
|
|
20240118,141100,76097510,12220,12220,12220,12220,0
|
|
20240118,141000,76097510,12220,12220,12220,12220,0
|
|
20240118,140900,76097510,12220,12230,12230,12220,18
|
|
20240118,140800,75877480,12220,12220,12220,12220,0
|
|
20240118,140700,75877480,12220,12220,12220,12220,0
|
|
20240118,140600,75877480,12220,12220,12220,12220,0
|
|
20240118,140500,75877480,12220,12220,12220,12220,0
|
|
20240118,140400,75877480,12220,12220,12220,12220,79
|
|
20240118,140300,74912100,12220,12220,12220,12220,0
|
|
20240118,140200,74912100,12220,12220,12220,12220,0
|
|
20240118,140100,74912100,12220,12220,12220,12220,13
|
|
20240118,140000,74753240,12220,12220,12220,12220,11
|
|
20240118,135900,74618820,12220,12220,12220,12220,18
|
|
20240118,135800,74398860,12220,12220,12220,12220,0
|
|
20240118,135700,74398860,12220,12220,12220,12220,11
|
|
20240118,135600,74264440,12230,12230,12230,12230,0
|
|
20240118,135500,74264440,12230,12230,12230,12230,0
|
|
20240118,135400,74264440,12230,12230,12230,12230,11
|
|
20240118,135300,74129910,12230,12230,12230,12230,0
|
|
20240118,135200,74129910,12230,12230,12230,12230,179
|
|
20240118,135100,71940740,12230,12230,12230,12230,0
|
|
20240118,135000,71940740,12230,12230,12230,12230,0
|
|
20240118,134900,71940740,12230,12240,12240,12230,8
|
|
20240118,134800,71842890,12240,12240,12240,12240,9
|
|
20240118,134700,71732730,12240,12240,12240,12240,30
|
|
20240118,134600,71365530,12240,12240,12240,12240,207
|
|
20240118,134500,68831850,12250,12250,12250,12250,1
|
|
20240118,134400,68819600,12260,12260,12260,12260,4
|
|
20240118,134300,68770560,12260,12260,12260,12260,0
|
|
20240118,134200,68770560,12260,12240,12260,12240,14
|
|
20240118,134100,68599160,12240,12240,12240,12240,0
|
|
20240118,134000,68599160,12240,12240,12240,12240,2
|
|
20240118,133900,68574680,12250,12250,12250,12250,11
|
|
20240118,133800,68439930,12250,12250,12250,12250,0
|
|
20240118,133700,68439930,12250,12250,12250,12250,13
|
|
20240118,133600,68280680,12250,12250,12250,12250,0
|
|
20240118,133500,68280680,12250,12260,12260,12250,6
|
|
20240118,133400,68207150,12240,12240,12240,12240,11
|
|
20240118,133300,68072510,12240,12240,12240,12240,0
|
|
20240118,133200,68072510,12240,12240,12240,12240,23
|
|
20240118,133100,67790990,12240,12240,12240,12240,0
|
|
20240118,133000,67790990,12240,12240,12240,12240,2
|
|
20240118,132900,67766510,12240,12240,12240,12240,11
|
|
20240118,132800,67631870,12240,12240,12240,12240,0
|
|
20240118,132700,67631870,12240,12250,12250,12240,13
|
|
20240118,132600,67472640,12260,12260,12260,12260,0
|
|
20240118,132500,67472640,12260,12260,12260,12260,0
|
|
20240118,132400,67472640,12260,12250,12260,12250,12
|
|
20240118,132300,67325630,12240,12240,12240,12240,0
|
|
20240118,132200,67325630,12240,12240,12240,12240,11
|
|
20240118,132100,67190990,12240,12240,12240,12240,0
|
|
20240118,132000,67190990,12240,12240,12240,12240,11
|
|
20240118,131900,67056350,12240,12240,12240,12240,0
|
|
20240118,131800,67056350,12240,12240,12240,12240,0
|
|
20240118,131700,67056350,12240,12240,12240,12240,11
|
|
20240118,131600,66921710,12240,12240,12240,12240,0
|
|
20240118,131500,66921710,12240,12240,12240,12240,11
|
|
20240118,131400,66787070,12240,12240,12240,12240,0
|
|
20240118,131300,66787070,12240,12240,12240,12240,0
|
|
20240118,131200,66787070,12240,12240,12240,12240,23
|
|
20240118,131100,66505550,12240,12240,12240,12240,0
|
|
20240118,131000,66505550,12240,12240,12240,12240,26
|
|
20240118,130900,66187310,12240,12240,12240,12240,0
|
|
20240118,130800,66187310,12240,12240,12240,12240,0
|
|
20240118,130700,66187310,12240,12240,12240,12240,12
|
|
20240118,130600,66040430,12260,12260,12260,12260,0
|
|
20240118,130500,66040430,12260,12260,12260,12260,0
|
|
20240118,130400,66040430,12260,12260,12260,12260,0
|
|
20240118,130300,66040430,12260,12260,12260,12260,0
|
|
20240118,130200,66040430,12260,12260,12260,12260,1
|
|
20240118,130100,66028170,12260,12260,12260,12240,61
|
|
20240118,130000,65280390,12260,12250,12260,12240,46
|
|
20240118,125900,64716610,12240,12240,12240,12240,0
|
|
20240118,125800,64716610,12240,12240,12240,12240,0
|
|
20240118,125700,64716610,12240,12250,12250,12240,27
|
|
20240118,125600,64385880,12240,12240,12240,12240,0
|
|
20240118,125500,64385880,12240,12240,12240,12240,36
|
|
20240118,125400,63945240,12240,12240,12240,12240,0
|
|
20240118,125300,63945240,12240,12240,12240,12240,0
|
|
20240118,125200,63945240,12240,12240,12240,12240,11
|
|
20240118,125100,63810600,12250,12250,12250,12250,0
|
|
20240118,125000,63810600,12250,12250,12250,12250,0
|
|
20240118,124900,63810600,12250,12250,12250,12250,0
|
|
20240118,124800,63810600,12250,12250,12250,12250,0
|
|
20240118,124700,63810600,12250,12250,12250,12250,0
|
|
20240118,124600,63810600,12250,12250,12250,12250,56
|
|
20240118,124500,63124600,12250,12250,12250,12250,13
|
|
20240118,124400,62965350,12250,12250,12250,12250,0
|
|
20240118,124300,62965350,12250,12250,12250,12250,2
|
|
20240118,124200,62940850,12250,12250,12250,12250,11
|
|
20240118,124100,62806100,12250,12250,12250,12250,0
|
|
20240118,124000,62806100,12250,12250,12250,12250,14
|
|
20240118,123900,62634600,12250,12250,12250,12250,0
|
|
20240118,123800,62634600,12250,12250,12250,12250,2
|
|
20240118,123700,62610100,12250,12250,12250,12250,156
|
|
20240118,123600,60699100,12240,12240,12240,12240,0
|
|
20240118,123500,60699100,12240,12240,12240,12240,13
|
|
20240118,123400,60539980,12240,12240,12240,12240,0
|
|
20240118,123300,60539980,12240,12240,12250,12240,152
|
|
20240118,123200,58678220,12240,12240,12240,12240,11
|
|
20240118,123100,58543580,12240,12240,12240,12240,0
|
|
20240118,123000,58543580,12240,12240,12240,12240,13
|
|
20240118,122900,58384460,12240,12240,12240,12240,0
|
|
20240118,122800,58384460,12240,12240,12240,12240,2
|
|
20240118,122700,58359980,12240,12240,12240,12240,11
|
|
20240118,122600,58225340,12240,12240,12240,12240,0
|
|
20240118,122500,58225340,12240,12240,12240,12240,14
|
|
20240118,122400,58053980,12230,12230,12230,12230,0
|
|
20240118,122300,58053980,12230,12230,12230,12230,7
|
|
20240118,122200,57968370,12230,12230,12230,12230,37
|
|
20240118,122100,57515860,12230,12230,12230,12230,0
|
|
20240118,122000,57515860,12230,12230,12230,12230,13
|
|
20240118,121900,57356870,12230,12230,12230,12230,0
|
|
20240118,121800,57356870,12230,12230,12230,12230,0
|
|
20240118,121700,57356870,12230,12230,12230,12230,13
|
|
20240118,121600,57197880,12230,12230,12230,12230,13
|
|
20240118,121500,57038890,12230,12230,12230,12230,0
|
|
20240118,121400,57038890,12230,12230,12230,12230,0
|
|
20240118,121300,57038890,12230,12230,12230,12230,3
|
|
20240118,121200,57002200,12220,12220,12220,12220,19
|
|
20240118,121100,56770020,12220,12220,12220,12220,0
|
|
20240118,121000,56770020,12220,12220,12220,12220,14
|
|
20240118,120900,56598940,12220,12220,12220,12220,0
|
|
20240118,120800,56598940,12220,12220,12220,12220,31
|
|
20240118,120700,56220120,12220,12230,12230,12220,260
|
|
20240118,120600,53042790,12230,12230,12230,12230,0
|
|
20240118,120500,53042790,12230,12230,12230,12230,13
|
|
20240118,120400,52883800,12230,12230,12230,12230,0
|
|
20240118,120300,52883800,12230,12230,12230,12230,0
|
|
20240118,120200,52883800,12230,12230,12230,12230,13
|
|
20240118,120100,52724810,12230,12230,12230,12230,19
|
|
20240118,120000,52492440,12230,12250,12250,12230,12
|
|
20240118,115900,52345460,12250,12250,12250,12250,0
|
|
20240118,115800,52345460,12250,12230,12250,12230,904
|
|
20240118,115700,41289500,12230,12230,12230,12230,13
|
|
20240118,115600,41130510,12230,12230,12230,12230,0
|
|
20240118,115500,41130510,12230,12230,12230,12230,14
|
|
20240118,115400,40959290,12230,12230,12230,12230,0
|
|
20240118,115300,40959290,12230,12230,12230,12230,2
|
|
20240118,115200,40934830,12250,12250,12250,12250,12
|
|
20240118,115100,40787830,12230,12230,12230,12230,0
|
|
20240118,115000,40787830,12230,12230,12230,12230,13
|
|
20240118,114900,40628840,12230,12230,12230,12230,0
|
|
20240118,114800,40628840,12230,12230,12230,12230,0
|
|
20240118,114700,40628840,12230,12230,12230,12230,13
|
|
20240118,114600,40469850,12230,12230,12230,12230,0
|
|
20240118,114500,40469850,12230,12230,12230,12230,13
|
|
20240118,114400,40310860,12230,12250,12250,12230,7
|
|
20240118,114300,40225130,12230,12230,12230,12230,0
|
|
20240118,114200,40225130,12230,12230,12230,12230,13
|
|
20240118,114100,40066140,12230,12230,12230,12230,0
|
|
20240118,114000,40066140,12230,12230,12230,12230,14
|
|
20240118,113900,39894920,12230,12230,12230,12230,0
|
|
20240118,113800,39894920,12230,12230,12230,12230,0
|
|
20240118,113700,39894920,12230,12230,12230,12230,13
|
|
20240118,113600,39735930,12230,12230,12230,12230,0
|
|
20240118,113500,39735930,12230,12240,12240,12230,13
|
|
20240118,113400,39576830,12240,12240,12240,12240,0
|
|
20240118,113300,39576830,12240,12240,12240,12240,0
|
|
20240118,113200,39576830,12240,12240,12240,12240,13
|
|
20240118,113100,39417710,12230,12230,12230,12230,0
|
|
20240118,113000,39417710,12230,12230,12230,12230,13
|
|
20240118,112900,39258720,12230,12230,12230,12230,0
|
|
20240118,112800,39258720,12230,12230,12230,12230,2
|
|
20240118,112700,39234260,12230,12230,12230,12230,11
|
|
20240118,112600,39099730,12230,12230,12230,12230,0
|
|
20240118,112500,39099730,12230,12230,12230,12230,14
|
|
20240118,112400,38928510,12230,12230,12230,12230,0
|
|
20240118,112300,38928510,12230,12230,12230,12230,13
|
|
20240118,112200,38769520,12230,12230,12230,12230,0
|
|
20240118,112100,38769520,12230,12230,12230,12230,0
|
|
20240118,112000,38769520,12230,12250,12250,12230,28
|
|
20240118,111900,38426820,12230,12230,12230,12230,0
|
|
20240118,111800,38426820,12230,12230,12230,12230,26
|
|
20240118,111700,38108840,12230,12230,12230,12230,0
|
|
20240118,111600,38108840,12230,12230,12230,12230,0
|
|
20240118,111500,38108840,12230,12230,12230,12230,47
|
|
20240118,111400,37534030,12230,12230,12230,12230,0
|
|
20240118,111300,37534030,12230,12230,12230,12230,11
|
|
20240118,111200,37399500,12260,12260,12260,12260,0
|
|
20240118,111100,37399500,12260,12260,12260,12260,0
|
|
20240118,111000,37399500,12260,12260,12260,12260,0
|
|
20240118,110900,37399500,12260,12260,12260,12260,2
|
|
20240118,110800,37374980,12270,12270,12270,12270,0
|
|
20240118,110700,37374980,12270,12270,12270,12270,0
|
|
20240118,110600,37374980,12270,12270,12270,12270,0
|
|
20240118,110500,37374980,12270,12260,12270,12260,120
|
|
20240118,110400,35902890,12260,12260,12260,12260,0
|
|
20240118,110300,35902890,12260,12260,12260,12260,0
|
|
20240118,110200,35902890,12260,12260,12260,12260,0
|
|
20240118,110100,35902890,12260,12220,12260,12220,50
|
|
20240118,110000,35289970,12260,12230,12260,12220,12
|
|
20240118,105900,35143280,12220,12220,12220,12220,0
|
|
20240118,105800,35143280,12220,12220,12220,12220,13
|
|
20240118,105700,34984420,12220,12220,12220,12220,0
|
|
20240118,105600,34984420,12220,12220,12220,12220,2
|
|
20240118,105500,34959980,12220,12220,12220,12220,12
|
|
20240118,105400,34813340,12220,12220,12220,12220,0
|
|
20240118,105300,34813340,12220,12220,12220,12220,13
|
|
20240118,105200,34654480,12220,12220,12220,12220,0
|
|
20240118,105100,34654480,12220,12230,12230,12220,28
|
|
20240118,105000,34312060,12220,12220,12220,12220,10
|
|
20240118,104900,34189860,12230,12230,12230,12230,0
|
|
20240118,104800,34189860,12230,12230,12230,12230,0
|
|
20240118,104700,34189860,12230,12230,12230,12230,0
|
|
20240118,104600,34189860,12230,12230,12230,12230,0
|
|
20240118,104500,34189860,12230,12230,12230,12230,1
|
|
20240118,104400,34177630,12230,12230,12230,12230,0
|
|
20240118,104300,34177630,12230,12230,12230,12230,13
|
|
20240118,104200,34018640,12230,12230,12230,12230,0
|
|
20240118,104100,34018640,12230,12230,12230,12230,6
|
|
20240118,104000,33945260,12230,12230,12230,12230,7
|
|
20240118,103900,33859650,12230,12230,12230,12230,0
|
|
20240118,103800,33859650,12230,12230,12230,12230,14
|
|
20240118,103700,33688430,12230,12230,12230,12230,0
|
|
20240118,103600,33688430,12230,12230,12230,12230,0
|
|
20240118,103500,33688430,12230,12230,12230,12230,13
|
|
20240118,103400,33529440,12230,12230,12230,12230,0
|
|
20240118,103300,33529440,12230,12230,12230,12230,13
|
|
20240118,103200,33370450,12230,12230,12230,12230,0
|
|
20240118,103100,33370450,12230,12230,12230,12230,0
|
|
20240118,103000,33370450,12230,12230,12230,12230,13
|
|
20240118,102900,33211460,12230,12230,12230,12230,0
|
|
20240118,102800,33211460,12230,12230,12230,12230,13
|
|
20240118,102700,33052470,12230,12230,12230,12230,0
|
|
20240118,102600,33052470,12230,12230,12230,12230,0
|
|
20240118,102500,33052470,12230,12250,12250,12230,13
|
|
20240118,102400,32893260,12250,12250,12250,12250,0
|
|
20240118,102300,32893260,12250,12250,12250,12250,14
|
|
20240118,102200,32721760,12250,12250,12250,12250,0
|
|
20240118,102100,32721760,12250,12250,12250,12230,6
|
|
20240118,102000,32648280,12250,12240,12250,12240,63
|
|
20240118,101900,31876640,12240,12240,12240,12240,0
|
|
20240118,101800,31876640,12240,12230,12240,12230,15
|
|
20240118,101700,31693170,12230,12230,12230,12230,0
|
|
20240118,101600,31693170,12230,12230,12230,12230,1
|
|
20240118,101500,31680940,12230,12230,12230,12230,11
|
|
20240118,101400,31546410,12230,12230,12230,12230,0
|
|
20240118,101300,31546410,12230,12230,12230,12230,13
|
|
20240118,101200,31387420,12230,12230,12230,12230,0
|
|
20240118,101100,31387420,12230,12230,12230,12230,2
|
|
20240118,101000,31362960,12230,12230,12230,12230,11
|
|
20240118,100900,31228430,12230,12240,12240,12230,4
|
|
20240118,100800,31179480,12230,12230,12230,12230,14
|
|
20240118,100700,31008260,12230,12230,12230,12230,0
|
|
20240118,100600,31008260,12230,12230,12230,12230,0
|
|
20240118,100500,31008260,12230,12230,12230,12230,13
|
|
20240118,100400,30849270,12230,12230,12230,12230,0
|
|
20240118,100300,30849270,12230,12230,12230,12230,13
|
|
20240118,100200,30690280,12230,12230,12230,12230,0
|
|
20240118,100100,30690280,12230,12230,12230,12230,25
|
|
20240118,100000,30384530,12230,12230,12230,12230,13
|
|
20240118,095900,30225540,12230,12230,12230,12230,171
|
|
20240118,095800,28134210,12210,12210,12210,12210,13
|
|
20240118,095700,27975480,12210,12210,12210,12210,0
|
|
20240118,095600,27975480,12210,12210,12210,12210,0
|
|
20240118,095500,27975480,12210,12210,12210,12210,13
|
|
20240118,095400,27816750,12210,12210,12210,12210,0
|
|
20240118,095300,27816750,12210,12210,12210,12210,14
|
|
20240118,095200,27645810,12230,12230,12230,12230,0
|
|
20240118,095100,27645810,12230,12230,12230,12230,0
|
|
20240118,095000,27645810,12230,12250,12250,12230,217
|
|
20240118,094900,24991720,12250,12230,12250,12230,2
|
|
20240118,094800,24967240,12210,12210,12210,12210,0
|
|
20240118,094700,24967240,12210,12210,12210,12210,222
|
|
20240118,094600,22256620,12210,12210,12210,12210,0
|
|
20240118,094500,22256620,12210,12230,12230,12210,14
|
|
20240118,094400,22085480,12210,12230,12230,12210,347
|
|
20240118,094300,17842610,12230,12230,12230,12230,0
|
|
20240118,094200,17842610,12230,12230,12230,12230,0
|
|
20240118,094100,17842610,12230,12230,12230,12230,0
|
|
20240118,094000,17842610,12230,12230,12230,12230,0
|
|
20240118,093900,17842610,12230,12230,12230,12230,0
|
|
20240118,093800,17842610,12230,12230,12230,12230,0
|
|
20240118,093700,17842610,12230,12230,12230,12230,0
|
|
20240118,093600,17842610,12230,12230,12230,12230,0
|
|
20240118,093500,17842610,12230,12230,12230,12230,0
|
|
20240118,093400,17842610,12230,12230,12230,12230,0
|
|
20240118,093300,17842610,12230,12230,12230,12230,0
|
|
20240118,093200,17842610,12230,12230,12230,12230,3
|
|
20240118,093100,17805920,12230,12230,12230,12230,0
|
|
20240118,093000,17805920,12230,12230,12230,12230,0
|
|
20240118,092900,17805920,12230,12230,12230,12230,0
|
|
20240118,092800,17805920,12230,12230,12230,12230,0
|
|
20240118,092700,17805920,12230,12230,12230,12230,0
|
|
20240118,092600,17805920,12230,12230,12230,12230,1
|
|
20240118,092500,17793690,12230,12230,12230,12230,0
|
|
20240118,092400,17793690,12230,12230,12230,12230,0
|
|
20240118,092300,17793690,12230,12230,12230,12230,0
|
|
20240118,092200,17793690,12230,12230,12230,12230,0
|
|
20240118,092100,17793690,12230,12230,12230,12230,606
|
|
20240118,092000,10382310,12230,12250,12250,12230,61
|
|
20240118,091900,9635220,12250,12250,12250,12230,135
|
|
20240118,091800,7981510,12250,12250,12250,12250,100
|
|
20240118,091700,6756510,12230,12220,12230,12220,311
|
|
20240118,091600,2953710,12210,12210,12210,12210,102
|
|
20240118,091500,1708290,12210,12210,12210,12200,31
|
|
20240118,091400,1329800,12200,12200,12200,12200,0
|
|
20240118,091300,1329800,12200,12200,12200,12200,96
|
|
20240118,091200,158600,12200,12200,12200,12200,1
|
|
20240118,091100,146400,12200,12200,12200,12200,0
|
|
20240118,091000,146400,12200,12200,12200,12200,0
|
|
20240118,090900,146400,12200,12200,12200,12200,0
|
|
20240118,090800,146400,12200,12200,12200,12200,0
|
|
20240118,090700,146400,12200,12200,12200,12200,0
|
|
20240118,090600,146400,12200,12200,12200,12200,0
|
|
20240118,090500,146400,12200,12200,12200,12200,0
|
|
20240118,090400,146400,12200,12200,12200,12200,0
|
|
20240118,090300,146400,12200,12200,12200,12200,0
|
|
20240118,090200,146400,12200,12200,12200,12200,7
|
|
20240118,090100,61000,12200,12200,12200,12200,0
|
|
20240118,090000,61000,12200,12200,12200,12200,5
|