649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,194600,133931230,10720,10720,10720,10720,1240
|
|
20240105,194500,133931230,10720,10720,10720,10720,0
|
|
20240105,194400,133931230,10720,10720,10720,10720,0
|
|
20240105,194300,133931230,10720,10720,10720,10720,0
|
|
20240105,194200,133931230,10720,10720,10720,10720,0
|
|
20240105,194100,133931230,10720,10720,10720,10720,0
|
|
20240105,194000,133931230,10720,10720,10720,10720,0
|
|
20240105,193900,133931230,10720,10720,10720,10720,0
|
|
20240105,193800,133931230,10720,10720,10720,10720,0
|
|
20240105,193700,133931230,10720,10720,10720,10720,0
|
|
20240105,193600,133931230,10720,10720,10720,10720,0
|
|
20240105,193500,133931230,10720,10720,10720,10720,0
|
|
20240105,193400,133931230,10720,10720,10720,10720,0
|
|
20240105,193300,133931230,10720,10720,10720,10720,0
|
|
20240105,193200,133931230,10720,10720,10720,10720,0
|
|
20240105,193100,133931230,10720,10720,10720,10720,0
|
|
20240105,193000,133931230,10720,10720,10720,10720,0
|
|
20240105,192900,133931230,10720,10720,10720,10720,0
|
|
20240105,192800,133931230,10720,10720,10720,10720,0
|
|
20240105,192700,133931230,10720,10720,10720,10720,0
|
|
20240105,192600,133931230,10720,10720,10720,10720,0
|
|
20240105,192500,133931230,10720,10720,10720,10720,0
|
|
20240105,192400,133931230,10720,10720,10720,10720,0
|
|
20240105,192300,133931230,10720,10720,10720,10720,0
|
|
20240105,192200,133931230,10720,10720,10720,10720,0
|
|
20240105,192100,133931230,10720,10720,10720,10720,0
|
|
20240105,192000,133931230,10720,10720,10720,10720,0
|
|
20240105,191900,133931230,10720,10720,10720,10720,0
|
|
20240105,191800,133931230,10720,10720,10720,10720,0
|
|
20240105,191700,133931230,10720,10720,10720,10720,0
|
|
20240105,191600,133931230,10720,10720,10720,10720,1240
|
|
20240105,191500,133931230,10720,10720,10720,10720,0
|
|
20240105,191400,133931230,10720,10720,10720,10720,0
|
|
20240105,191300,133931230,10720,10720,10720,10720,0
|
|
20240105,191200,133931230,10720,10720,10720,10720,0
|
|
20240105,191100,133931230,10720,10720,10720,10720,0
|
|
20240105,191000,133931230,10720,10720,10720,10720,0
|
|
20240105,190900,133931230,10720,10720,10720,10720,0
|
|
20240105,190800,133931230,10720,10720,10720,10720,0
|
|
20240105,190700,133931230,10720,10720,10720,10720,0
|
|
20240105,190600,133931230,10720,10720,10720,10720,0
|
|
20240105,190500,133931230,10720,10720,10720,10720,0
|
|
20240105,190400,133931230,10720,10720,10720,10720,0
|
|
20240105,190300,133931230,10720,10720,10720,10720,0
|
|
20240105,190200,133931230,10720,10720,10720,10720,0
|
|
20240105,190100,133931230,10720,10720,10720,10720,0
|
|
20240105,190000,133931230,10720,10720,10720,10720,0
|
|
20240105,185900,133931230,10720,10720,10720,10720,0
|
|
20240105,185800,133931230,10720,10720,10720,10720,0
|
|
20240105,185700,133931230,10720,10720,10720,10720,0
|
|
20240105,185600,133931230,10720,10720,10720,10720,0
|
|
20240105,185500,133931230,10720,10720,10720,10720,0
|
|
20240105,185400,133931230,10720,10720,10720,10720,0
|
|
20240105,185300,133931230,10720,10720,10720,10720,0
|
|
20240105,185200,133931230,10720,10720,10720,10720,0
|
|
20240105,185100,133931230,10720,10720,10720,10720,0
|
|
20240105,185000,133931230,10720,10720,10720,10720,0
|
|
20240105,184900,133931230,10720,10720,10720,10720,0
|
|
20240105,184800,133931230,10720,10720,10720,10720,0
|
|
20240105,184700,133931230,10720,10720,10720,10720,0
|
|
20240105,184600,133931230,10720,10720,10720,10720,1240
|
|
20240105,184500,133931230,10720,10720,10720,10720,0
|
|
20240105,184400,133931230,10720,10720,10720,10720,0
|
|
20240105,184300,133931230,10720,10720,10720,10720,0
|
|
20240105,184200,133931230,10720,10720,10720,10720,0
|
|
20240105,184100,133931230,10720,10720,10720,10720,0
|
|
20240105,184000,133931230,10720,10720,10720,10720,0
|
|
20240105,183900,133931230,10720,10720,10720,10720,0
|
|
20240105,183800,133931230,10720,10720,10720,10720,0
|
|
20240105,183700,133931230,10720,10720,10720,10720,0
|
|
20240105,183600,133931230,10720,10720,10720,10720,0
|
|
20240105,183500,133931230,10720,10720,10720,10720,0
|
|
20240105,183400,133931230,10720,10720,10720,10720,0
|
|
20240105,183300,133931230,10720,10720,10720,10720,0
|
|
20240105,183200,133931230,10720,10720,10720,10720,0
|
|
20240105,183100,133931230,10720,10720,10720,10720,0
|
|
20240105,183000,133931230,10720,10720,10720,10720,0
|
|
20240105,182900,133931230,10720,10720,10720,10720,0
|
|
20240105,182800,133931230,10720,10720,10720,10720,0
|
|
20240105,182700,133931230,10720,10720,10720,10720,0
|
|
20240105,182600,133931230,10720,10720,10720,10720,0
|
|
20240105,182500,133931230,10720,10720,10720,10720,0
|
|
20240105,182400,133931230,10720,10720,10720,10720,0
|
|
20240105,182300,133931230,10720,10720,10720,10720,0
|
|
20240105,182200,133931230,10720,10720,10720,10720,0
|
|
20240105,182100,133931230,10720,10720,10720,10720,0
|
|
20240105,182000,133931230,10720,10720,10720,10720,0
|
|
20240105,181900,133931230,10720,10720,10720,10720,0
|
|
20240105,181800,133931230,10720,10720,10720,10720,0
|
|
20240105,181700,133931230,10720,10720,10720,10720,0
|
|
20240105,181600,133931230,10720,10720,10720,10720,1240
|
|
20240105,181500,133931230,10720,10720,10720,10720,0
|
|
20240105,181400,133931230,10720,10720,10720,10720,0
|
|
20240105,181300,133931230,10720,10720,10720,10720,0
|
|
20240105,181200,133931230,10720,10720,10720,10720,0
|
|
20240105,181100,133931230,10720,10720,10720,10720,0
|
|
20240105,181000,133931230,10720,10720,10720,10720,0
|
|
20240105,180900,133931230,10720,10720,10720,10720,0
|
|
20240105,180800,133931230,10720,10720,10720,10720,0
|
|
20240105,180700,133931230,10720,10720,10720,10720,0
|
|
20240105,180600,133931230,10720,10720,10720,10720,0
|
|
20240105,180500,133931230,10720,10720,10720,10720,0
|
|
20240105,180400,133931230,10720,10720,10720,10720,0
|
|
20240105,180300,133931230,10720,10720,10720,10720,0
|
|
20240105,180200,133931230,10720,10720,10720,10720,0
|
|
20240105,180100,133931230,10720,10720,10720,10720,0
|
|
20240105,180000,133931230,10720,10720,10720,10720,0
|
|
20240105,175900,133931230,10720,10720,10720,10720,0
|
|
20240105,175800,133931230,10720,10720,10720,10720,0
|
|
20240105,175700,133931230,10720,10720,10720,10720,0
|
|
20240105,175600,133931230,10720,10720,10720,10720,0
|
|
20240105,175500,133931230,10720,10720,10720,10720,0
|
|
20240105,175400,133931230,10720,10720,10720,10720,0
|
|
20240105,175300,133931230,10720,10720,10720,10720,0
|
|
20240105,175200,133931230,10720,10720,10720,10720,0
|
|
20240105,175100,133931230,10720,10720,10720,10720,0
|
|
20240105,175000,133931230,10720,10720,10720,10720,0
|
|
20240105,174900,133931230,10720,10720,10720,10720,0
|
|
20240105,174800,133931230,10720,10720,10720,10720,0
|
|
20240105,174700,133931230,10720,10720,10720,10720,0
|
|
20240105,174600,133931230,10720,10720,10720,10720,1240
|
|
20240105,174500,133931230,10720,10720,10720,10720,0
|
|
20240105,174400,133931230,10720,10720,10720,10720,0
|
|
20240105,174300,133931230,10720,10720,10720,10720,0
|
|
20240105,174200,133931230,10720,10720,10720,10720,0
|
|
20240105,174100,133931230,10720,10720,10720,10720,0
|
|
20240105,174000,133931230,10720,10720,10720,10720,0
|
|
20240105,173900,133931230,10720,10720,10720,10720,0
|
|
20240105,173800,133931230,10720,10720,10720,10720,0
|
|
20240105,173700,133931230,10720,10720,10720,10720,0
|
|
20240105,173600,133931230,10720,10720,10720,10720,0
|
|
20240105,173500,133931230,10720,10720,10720,10720,0
|
|
20240105,173400,133931230,10720,10720,10720,10720,0
|
|
20240105,173300,133931230,10720,10720,10720,10720,0
|
|
20240105,173200,133931230,10720,10720,10720,10720,0
|
|
20240105,173100,133931230,10720,10720,10720,10720,0
|
|
20240105,173000,133931230,10720,10720,10720,10720,0
|
|
20240105,172900,133931230,10720,10720,10720,10720,0
|
|
20240105,172800,133931230,10720,10720,10720,10720,0
|
|
20240105,172700,133931230,10720,10720,10720,10720,0
|
|
20240105,172600,133931230,10720,10720,10720,10720,0
|
|
20240105,172500,133931230,10720,10720,10720,10720,0
|
|
20240105,172400,133931230,10720,10720,10720,10720,0
|
|
20240105,172300,133931230,10720,10720,10720,10720,0
|
|
20240105,172200,133931230,10720,10720,10720,10720,0
|
|
20240105,172100,133931230,10720,10720,10720,10720,0
|
|
20240105,172000,133931230,10720,10720,10720,10720,0
|
|
20240105,171900,133931230,10720,10720,10720,10720,0
|
|
20240105,171800,133931230,10720,10720,10720,10720,0
|
|
20240105,171700,133931230,10720,10720,10720,10720,0
|
|
20240105,171600,133931230,10720,10720,10720,10720,1240
|
|
20240105,171500,133931230,10720,10720,10720,10720,0
|
|
20240105,171400,133931230,10720,10720,10720,10720,0
|
|
20240105,171300,133931230,10720,10720,10720,10720,0
|
|
20240105,171200,133931230,10720,10720,10720,10720,0
|
|
20240105,171100,133931230,10720,10720,10720,10720,0
|
|
20240105,171000,133931230,10720,10720,10720,10720,0
|
|
20240105,170900,133931230,10720,10720,10720,10720,0
|
|
20240105,170800,133931230,10720,10720,10720,10720,0
|
|
20240105,170700,133931230,10720,10720,10720,10720,0
|
|
20240105,170600,133931230,10720,10720,10720,10720,0
|
|
20240105,170500,133931230,10720,10720,10720,10720,0
|
|
20240105,170400,133931230,10720,10720,10720,10720,0
|
|
20240105,170300,133931230,10720,10720,10720,10720,0
|
|
20240105,170200,133931230,10720,10720,10720,10720,0
|
|
20240105,170100,133931230,10720,10720,10720,10720,0
|
|
20240105,170000,133931230,10720,10720,10720,10720,0
|
|
20240105,165900,133931230,10720,10720,10720,10720,0
|
|
20240105,165800,133931230,10720,10720,10720,10720,0
|
|
20240105,165700,133931230,10720,10720,10720,10720,0
|
|
20240105,165600,133931230,10720,10720,10720,10720,0
|
|
20240105,165500,133931230,10720,10720,10720,10720,0
|
|
20240105,165400,133931230,10720,10720,10720,10720,0
|
|
20240105,165300,133931230,10720,10720,10720,10720,0
|
|
20240105,165200,133931230,10720,10720,10720,10720,0
|
|
20240105,165100,133931230,10720,10720,10720,10720,0
|
|
20240105,165000,133931230,10720,10720,10720,10720,0
|
|
20240105,164900,133931230,10720,10720,10720,10720,0
|
|
20240105,164800,133931230,10720,10720,10720,10720,0
|
|
20240105,164700,133931230,10720,10720,10720,10720,0
|
|
20240105,164600,133931230,10720,10720,10720,10720,1240
|
|
20240105,164500,133931230,10720,10720,10720,10720,0
|
|
20240105,164400,133931230,10720,10720,10720,10720,0
|
|
20240105,164300,133931230,10720,10720,10720,10720,0
|
|
20240105,164200,133931230,10720,10720,10720,10720,0
|
|
20240105,164100,133931230,10720,10720,10720,10720,0
|
|
20240105,164000,133931230,10720,10720,10720,10720,0
|
|
20240105,163900,133931230,10720,10720,10720,10720,0
|
|
20240105,163800,133931230,10720,10720,10720,10720,0
|
|
20240105,163700,133931230,10720,10720,10720,10720,0
|
|
20240105,163600,133931230,10720,10720,10720,10720,0
|
|
20240105,163500,133931230,10720,10720,10720,10720,0
|
|
20240105,163400,133931230,10720,10720,10720,10720,0
|
|
20240105,163300,133931230,10720,10720,10720,10720,0
|
|
20240105,163200,133931230,10720,10720,10720,10720,0
|
|
20240105,163100,133931230,10720,10720,10720,10720,0
|
|
20240105,163000,133931230,10720,10720,10720,10720,0
|
|
20240105,162900,133931230,10720,10720,10720,10720,0
|
|
20240105,162800,133931230,10720,10720,10720,10720,0
|
|
20240105,162700,133931230,10720,10720,10720,10720,0
|
|
20240105,162600,133931230,10720,10720,10720,10720,0
|
|
20240105,162500,133931230,10720,10720,10720,10720,0
|
|
20240105,162400,133931230,10720,10720,10720,10720,0
|
|
20240105,162300,133931230,10720,10720,10720,10720,0
|
|
20240105,162200,133931230,10720,10720,10720,10720,0
|
|
20240105,162100,133931230,10720,10720,10720,10720,0
|
|
20240105,162000,133931230,10720,10720,10720,10720,0
|
|
20240105,161900,133931230,10720,10720,10720,10720,0
|
|
20240105,161800,133931230,10720,10720,10720,10720,0
|
|
20240105,161700,133931230,10720,10720,10720,10720,0
|
|
20240105,161600,133931230,10720,10720,10720,10720,1240
|
|
20240105,161500,133931230,10720,10720,10720,10720,0
|
|
20240105,161400,133931230,10720,10720,10720,10720,0
|
|
20240105,161300,133931230,10720,10720,10720,10720,0
|
|
20240105,161200,133931230,10720,10720,10720,10720,0
|
|
20240105,161100,133931230,10720,10720,10720,10720,0
|
|
20240105,161000,133931230,10720,10720,10720,10720,0
|
|
20240105,160900,133931230,10720,10720,10720,10720,0
|
|
20240105,160800,133931230,10720,10720,10720,10720,0
|
|
20240105,160700,133931230,10720,10720,10720,10720,0
|
|
20240105,160600,133931230,10720,10720,10720,10720,0
|
|
20240105,160500,133931230,10720,10720,10720,10720,0
|
|
20240105,160400,133931230,10720,10720,10720,10720,0
|
|
20240105,160300,133931230,10720,10720,10720,10720,0
|
|
20240105,160200,133931230,10720,10720,10720,10720,0
|
|
20240105,160100,133931230,10720,10720,10720,10720,0
|
|
20240105,160000,133931230,10720,10720,10720,10720,0
|
|
20240105,155900,133931230,10720,10720,10720,10720,0
|
|
20240105,155800,133931230,10720,10720,10720,10720,0
|
|
20240105,155700,133931230,10720,10720,10720,10720,0
|
|
20240105,155600,133931230,10720,10720,10720,10720,0
|
|
20240105,155500,133931230,10720,10720,10720,10720,0
|
|
20240105,155400,133931230,10720,10720,10720,10720,0
|
|
20240105,155300,133931230,10720,10720,10720,10720,0
|
|
20240105,155200,133931230,10720,10720,10720,10720,0
|
|
20240105,155100,133931230,10720,10720,10720,10720,0
|
|
20240105,155000,133931230,10720,10720,10720,10720,0
|
|
20240105,154900,133931230,10720,10720,10720,10720,0
|
|
20240105,154800,133931230,10720,10720,10720,10720,0
|
|
20240105,154700,133931230,10720,10720,10720,10720,0
|
|
20240105,154600,133931230,10720,10720,10720,10720,1240
|
|
20240105,154500,133931230,10720,10720,10720,10720,0
|
|
20240105,154400,133931230,10720,10720,10720,10720,0
|
|
20240105,154300,133931230,10720,10720,10720,10720,0
|
|
20240105,154200,133931230,10720,10720,10720,10720,0
|
|
20240105,154100,133931230,10720,10720,10720,10720,0
|
|
20240105,154000,133931230,10720,10720,10720,10720,0
|
|
20240105,153900,133931230,10720,10720,10720,10720,0
|
|
20240105,153800,133931230,10720,10720,10720,10720,0
|
|
20240105,153700,133931230,10720,10720,10720,10720,0
|
|
20240105,153600,133931230,10720,10720,10720,10720,0
|
|
20240105,153500,133931230,10720,10720,10720,10720,0
|
|
20240105,153400,133931230,10720,10720,10720,10720,0
|
|
20240105,153300,133931230,10720,10720,10720,10720,0
|
|
20240105,153200,133931230,10720,10720,10720,10720,0
|
|
20240105,153100,133931230,10720,10720,10720,10720,0
|
|
20240105,153000,133931230,10720,10720,10720,10720,1240
|
|
20240105,152900,120638430,10800,10800,10800,10800,0
|
|
20240105,152800,120638430,10800,10800,10800,10800,0
|
|
20240105,152700,120638430,10800,10800,10800,10800,0
|
|
20240105,152600,120638430,10800,10800,10800,10800,0
|
|
20240105,152500,120638430,10800,10800,10800,10800,0
|
|
20240105,152400,120638430,10800,10800,10800,10800,0
|
|
20240105,152300,120638430,10800,10800,10800,10800,0
|
|
20240105,152200,120638430,10800,10800,10800,10800,0
|
|
20240105,152100,120638430,10800,10800,10800,10800,0
|
|
20240105,152000,120638430,10800,10800,10800,10800,0
|
|
20240105,151900,120638430,10800,10740,10800,10700,906
|
|
20240105,151800,110930350,10870,10830,10870,10670,54
|
|
20240105,151700,110345850,10880,10930,10930,10830,1113
|
|
20240105,151600,98206690,10950,10950,10950,10950,0
|
|
20240105,151500,98206690,10950,10950,10950,10950,0
|
|
20240105,151400,98206690,10950,10950,10950,10950,0
|
|
20240105,151300,98206690,10950,10950,10950,10950,0
|
|
20240105,151200,98206690,10950,10950,10950,10950,0
|
|
20240105,151100,98206690,10950,10950,10950,10950,2
|
|
20240105,151000,98184790,10960,10980,10980,10960,70
|
|
20240105,150900,97417190,10980,10980,10980,10980,3
|
|
20240105,150800,97384250,10980,10950,10980,10950,44
|
|
20240105,150700,96901190,10960,10940,10960,10920,128
|
|
20240105,150600,95499890,10930,10940,10960,10930,45
|
|
20240105,150500,95007880,10960,10960,10960,10960,0
|
|
20240105,150400,95007880,10960,10960,10960,10960,200
|
|
20240105,150300,92815880,10960,10960,10960,10960,43
|
|
20240105,150200,92344600,10970,10970,10970,10970,43
|
|
20240105,150100,91872890,11020,11010,11020,11010,4
|
|
20240105,150000,91828840,11020,11020,11020,11020,5
|
|
20240105,145900,91773740,11020,11010,11070,11000,1143
|
|
20240105,145800,79199140,11100,11010,11120,11010,24
|
|
20240105,145700,78934510,11120,11120,11120,11120,1
|
|
20240105,145600,78923390,10970,10970,10970,10970,0
|
|
20240105,145500,78923390,10970,11030,11030,10970,4
|
|
20240105,145400,78879450,11140,11140,11140,11140,0
|
|
20240105,145300,78879450,11140,11140,11140,11140,0
|
|
20240105,145200,78879450,11140,11140,11140,11140,0
|
|
20240105,145100,78879450,11140,11140,11140,11140,5
|
|
20240105,145000,78823750,11140,11010,11140,11010,375
|
|
20240105,144900,74691520,10960,10960,10960,10960,0
|
|
20240105,144800,74691520,10960,10960,10960,10960,1
|
|
20240105,144700,74680560,11010,11010,11010,11010,0
|
|
20240105,144600,74680560,11010,11010,11010,11010,0
|
|
20240105,144500,74680560,11010,11010,11010,11000,319
|
|
20240105,144400,71169740,11010,11060,11060,11010,465
|
|
20240105,144300,66042110,11000,11000,11000,11000,0
|
|
20240105,144200,66042110,11000,11080,11080,11000,1722
|
|
20240105,144100,47077080,11080,11100,11100,11080,287
|
|
20240105,144000,43896840,11100,11100,11100,11100,0
|
|
20240105,143900,43896840,11100,11100,11100,11100,0
|
|
20240105,143800,43896840,11100,11100,11100,11100,1
|
|
20240105,143700,43885740,11200,11200,11200,11200,0
|
|
20240105,143600,43885740,11200,11200,11200,11200,0
|
|
20240105,143500,43885740,11200,11200,11200,11200,0
|
|
20240105,143400,43885740,11200,11200,11200,11200,0
|
|
20240105,143300,43885740,11200,11200,11200,11200,0
|
|
20240105,143200,43885740,11200,11200,11200,11200,0
|
|
20240105,143100,43885740,11200,11200,11200,11200,8
|
|
20240105,143000,43796140,11200,11200,11200,11200,100
|
|
20240105,142900,42676140,11200,11200,11200,11200,0
|
|
20240105,142800,42676140,11200,11200,11200,11200,0
|
|
20240105,142700,42676140,11200,11200,11200,11200,0
|
|
20240105,142600,42676140,11200,11200,11200,11200,0
|
|
20240105,142500,42676140,11200,11200,11200,11200,0
|
|
20240105,142400,42676140,11200,11200,11200,11200,0
|
|
20240105,142300,42676140,11200,11200,11200,11200,0
|
|
20240105,142200,42676140,11200,11200,11200,11200,1
|
|
20240105,142100,42664940,11190,11190,11190,11190,100
|
|
20240105,142000,41545940,11190,11190,11190,11190,0
|
|
20240105,141900,41545940,11190,11190,11190,11190,0
|
|
20240105,141800,41545940,11190,11190,11190,11190,0
|
|
20240105,141700,41545940,11190,11190,11190,11190,0
|
|
20240105,141600,41545940,11190,11190,11190,11190,0
|
|
20240105,141500,41545940,11190,11190,11190,11190,0
|
|
20240105,141400,41545940,11190,11190,11190,11190,0
|
|
20240105,141300,41545940,11190,11190,11190,11190,0
|
|
20240105,141200,41545940,11190,11190,11190,11190,0
|
|
20240105,141100,41545940,11190,11190,11190,11190,0
|
|
20240105,141000,41545940,11190,11190,11190,11190,0
|
|
20240105,140900,41545940,11190,11190,11190,11190,0
|
|
20240105,140800,41545940,11190,11190,11190,11190,0
|
|
20240105,140700,41545940,11190,11190,11190,11190,0
|
|
20240105,140600,41545940,11190,11190,11190,11190,0
|
|
20240105,140500,41545940,11190,11190,11190,11190,0
|
|
20240105,140400,41545940,11190,11190,11190,11190,0
|
|
20240105,140300,41545940,11190,11190,11190,11190,1
|
|
20240105,140200,41534750,11090,11090,11090,11090,0
|
|
20240105,140100,41534750,11090,11090,11090,11090,0
|
|
20240105,140000,41534750,11090,11110,11110,11090,20
|
|
20240105,135900,41312730,11180,11180,11180,11180,0
|
|
20240105,135800,41312730,11180,11180,11180,11180,0
|
|
20240105,135700,41312730,11180,11180,11180,11180,0
|
|
20240105,135600,41312730,11180,11180,11180,11180,0
|
|
20240105,135500,41312730,11180,11180,11180,11180,0
|
|
20240105,135400,41312730,11180,11180,11180,11180,0
|
|
20240105,135300,41312730,11180,11180,11180,11180,0
|
|
20240105,135200,41312730,11180,11180,11180,11180,0
|
|
20240105,135100,41312730,11180,11180,11180,11180,0
|
|
20240105,135000,41312730,11180,11180,11180,11180,0
|
|
20240105,134900,41312730,11180,11180,11180,11180,0
|
|
20240105,134800,41312730,11180,11180,11180,11180,0
|
|
20240105,134700,41312730,11180,11180,11180,11180,0
|
|
20240105,134600,41312730,11180,11180,11180,11180,0
|
|
20240105,134500,41312730,11180,11180,11180,11180,20
|
|
20240105,134400,41089130,11210,11210,11210,11210,0
|
|
20240105,134300,41089130,11210,11210,11210,11210,0
|
|
20240105,134200,41089130,11210,11210,11210,11210,0
|
|
20240105,134100,41089130,11210,11210,11210,11210,0
|
|
20240105,134000,41089130,11210,11210,11210,11210,0
|
|
20240105,133900,41089130,11210,11210,11210,11210,0
|
|
20240105,133800,41089130,11210,11210,11210,11210,0
|
|
20240105,133700,41089130,11210,11210,11210,11210,0
|
|
20240105,133600,41089130,11210,11210,11210,11210,0
|
|
20240105,133500,41089130,11210,11210,11210,11210,0
|
|
20240105,133400,41089130,11210,11210,11210,11210,0
|
|
20240105,133300,41089130,11210,11210,11210,11210,0
|
|
20240105,133200,41089130,11210,11210,11210,11210,0
|
|
20240105,133100,41089130,11210,11210,11210,11210,0
|
|
20240105,133000,41089130,11210,11210,11210,11210,0
|
|
20240105,132900,41089130,11210,11210,11210,11210,0
|
|
20240105,132800,41089130,11210,11210,11210,11210,0
|
|
20240105,132700,41089130,11210,11210,11210,11210,1
|
|
20240105,132600,41077920,11110,11110,11110,11110,0
|
|
20240105,132500,41077920,11110,11110,11110,11110,0
|
|
20240105,132400,41077920,11110,11110,11110,11110,0
|
|
20240105,132300,41077920,11110,11110,11110,11110,0
|
|
20240105,132200,41077920,11110,11110,11110,11110,0
|
|
20240105,132100,41077920,11110,11120,11120,11110,100
|
|
20240105,132000,39966910,11120,11120,11120,11120,0
|
|
20240105,131900,39966910,11120,11120,11120,11120,20
|
|
20240105,131800,39744510,11250,11250,11250,11250,0
|
|
20240105,131700,39744510,11250,11250,11250,11250,0
|
|
20240105,131600,39744510,11250,11250,11250,11250,0
|
|
20240105,131500,39744510,11250,11250,11250,11250,0
|
|
20240105,131400,39744510,11250,11250,11250,11250,0
|
|
20240105,131300,39744510,11250,11250,11250,11250,0
|
|
20240105,131200,39744510,11250,11250,11250,11250,0
|
|
20240105,131100,39744510,11250,11250,11250,11250,0
|
|
20240105,131000,39744510,11250,11250,11250,11250,0
|
|
20240105,130900,39744510,11250,11250,11250,11250,0
|
|
20240105,130800,39744510,11250,11250,11250,11250,0
|
|
20240105,130700,39744510,11250,11250,11250,11250,0
|
|
20240105,130600,39744510,11250,11250,11250,11250,0
|
|
20240105,130500,39744510,11250,11250,11250,11250,0
|
|
20240105,130400,39744510,11250,11250,11250,11250,0
|
|
20240105,130300,39744510,11250,11250,11250,11250,0
|
|
20240105,130200,39744510,11250,11180,11250,11180,28
|
|
20240105,130100,39430880,11180,11180,11180,11180,0
|
|
20240105,130000,39430880,11180,11180,11180,11180,0
|
|
20240105,125900,39430880,11180,11180,11180,11180,0
|
|
20240105,125800,39430880,11180,11180,11180,11180,0
|
|
20240105,125700,39430880,11180,11180,11180,11180,10
|
|
20240105,125600,39319080,11180,11180,11180,11180,10
|
|
20240105,125500,39207280,11180,11180,11180,11180,0
|
|
20240105,125400,39207280,11180,11180,11180,11180,0
|
|
20240105,125300,39207280,11180,11180,11180,11180,0
|
|
20240105,125200,39207280,11180,11180,11180,11180,100
|
|
20240105,125100,38089280,11180,11180,11180,11180,0
|
|
20240105,125000,38089280,11180,11180,11180,11180,1
|
|
20240105,124900,38078100,11100,11100,11100,11100,0
|
|
20240105,124800,38078100,11100,11100,11100,11100,0
|
|
20240105,124700,38078100,11100,11100,11100,11100,5
|
|
20240105,124600,38022600,11180,11180,11180,11180,0
|
|
20240105,124500,38022600,11180,11180,11180,11180,0
|
|
20240105,124400,38022600,11180,11180,11180,11180,0
|
|
20240105,124300,38022600,11180,11180,11180,11180,0
|
|
20240105,124200,38022600,11180,11180,11180,11180,0
|
|
20240105,124100,38022600,11180,11180,11180,11180,0
|
|
20240105,124000,38022600,11180,11180,11180,11180,0
|
|
20240105,123900,38022600,11180,11180,11180,11180,0
|
|
20240105,123800,38022600,11180,11180,11180,11180,0
|
|
20240105,123700,38022600,11180,11180,11180,11180,0
|
|
20240105,123600,38022600,11180,11180,11180,11180,0
|
|
20240105,123500,38022600,11180,11180,11180,11180,0
|
|
20240105,123400,38022600,11180,11180,11180,11180,0
|
|
20240105,123300,38022600,11180,11180,11180,11180,0
|
|
20240105,123200,38022600,11180,11180,11180,11180,0
|
|
20240105,123100,38022600,11180,11180,11180,11180,0
|
|
20240105,123000,38022600,11180,11180,11180,11180,0
|
|
20240105,122900,38022600,11180,11180,11180,11180,0
|
|
20240105,122800,38022600,11180,11100,11180,11070,1208
|
|
20240105,122700,24570840,11090,11090,11090,11090,0
|
|
20240105,122600,24570840,11090,11090,11090,11090,66
|
|
20240105,122500,23838900,11090,11090,11090,11090,0
|
|
20240105,122400,23838900,11090,11090,11090,11090,0
|
|
20240105,122300,23838900,11090,11090,11090,11090,1
|
|
20240105,122200,23827810,11090,11090,11090,11090,0
|
|
20240105,122100,23827810,11090,11090,11090,11090,0
|
|
20240105,122000,23827810,11090,11090,11090,11090,81
|
|
20240105,121900,22929520,11100,11100,11100,11100,0
|
|
20240105,121800,22929520,11100,11100,11100,11100,0
|
|
20240105,121700,22929520,11100,11100,11100,11100,6
|
|
20240105,121600,22862920,11100,11170,11170,11100,63
|
|
20240105,121500,22163550,11100,11120,11120,11100,50
|
|
20240105,121400,21607730,11170,11170,11170,11170,0
|
|
20240105,121300,21607730,11170,11170,11170,11170,0
|
|
20240105,121200,21607730,11170,11170,11170,11170,0
|
|
20240105,121100,21607730,11170,11170,11170,11170,0
|
|
20240105,121000,21607730,11170,11170,11170,11170,0
|
|
20240105,120900,21607730,11170,11170,11170,11170,1
|
|
20240105,120800,21596560,11130,11160,11160,11130,8
|
|
20240105,120700,21507400,11170,11170,11170,11170,0
|
|
20240105,120600,21507400,11170,11170,11170,11170,0
|
|
20240105,120500,21507400,11170,11170,11170,11170,2
|
|
20240105,120400,21485060,11180,11180,11180,11180,0
|
|
20240105,120300,21485060,11180,11180,11180,11180,0
|
|
20240105,120200,21485060,11180,11180,11180,11180,0
|
|
20240105,120100,21485060,11180,11180,11180,11180,15
|
|
20240105,120000,21317360,11180,11180,11180,11180,0
|
|
20240105,115900,21317360,11180,11180,11180,11180,0
|
|
20240105,115800,21317360,11180,11180,11180,11180,0
|
|
20240105,115700,21317360,11180,11180,11180,11180,10
|
|
20240105,115600,21205560,11260,11260,11260,11260,0
|
|
20240105,115500,21205560,11260,11260,11260,11260,0
|
|
20240105,115400,21205560,11260,11260,11260,11260,0
|
|
20240105,115300,21205560,11260,11260,11260,11260,0
|
|
20240105,115200,21205560,11260,11260,11260,11260,0
|
|
20240105,115100,21205560,11260,11260,11260,11260,0
|
|
20240105,115000,21205560,11260,11260,11260,11260,0
|
|
20240105,114900,21205560,11260,11260,11260,11260,0
|
|
20240105,114800,21205560,11260,11260,11260,11260,0
|
|
20240105,114700,21205560,11260,11260,11260,11260,0
|
|
20240105,114600,21205560,11260,11250,11260,11250,2
|
|
20240105,114500,21183050,11260,11250,11260,11250,2
|
|
20240105,114400,21160540,11250,11250,11250,11250,0
|
|
20240105,114300,21160540,11250,11250,11250,11250,0
|
|
20240105,114200,21160540,11250,11250,11250,11250,0
|
|
20240105,114100,21160540,11250,11250,11250,11250,0
|
|
20240105,114000,21160540,11250,11250,11250,11250,0
|
|
20240105,113900,21160540,11250,11250,11250,11250,0
|
|
20240105,113800,21160540,11250,11250,11250,11250,0
|
|
20240105,113700,21160540,11250,11250,11250,11250,3
|
|
20240105,113600,21126790,11260,11260,11260,11260,0
|
|
20240105,113500,21126790,11260,11260,11260,11260,0
|
|
20240105,113400,21126790,11260,11260,11260,11260,0
|
|
20240105,113300,21126790,11260,11260,11260,11260,0
|
|
20240105,113200,21126790,11260,11250,11260,11250,20
|
|
20240105,113100,20901620,11260,11260,11260,11260,0
|
|
20240105,113000,20901620,11260,11260,11260,11260,0
|
|
20240105,112900,20901620,11260,11260,11260,11260,0
|
|
20240105,112800,20901620,11260,11250,11260,11250,100
|
|
20240105,112700,19775660,11260,11260,11260,11260,0
|
|
20240105,112600,19775660,11260,11260,11260,11260,0
|
|
20240105,112500,19775660,11260,11260,11260,11260,0
|
|
20240105,112400,19775660,11260,11260,11260,11260,0
|
|
20240105,112300,19775660,11260,11260,11260,11260,0
|
|
20240105,112200,19775660,11260,11260,11260,11260,0
|
|
20240105,112100,19775660,11260,11260,11260,11260,0
|
|
20240105,112000,19775660,11260,11260,11260,11260,0
|
|
20240105,111900,19775660,11260,11260,11260,11260,0
|
|
20240105,111800,19775660,11260,11260,11260,11260,0
|
|
20240105,111700,19775660,11260,11260,11260,11260,0
|
|
20240105,111600,19775660,11260,11260,11260,11260,0
|
|
20240105,111500,19775660,11260,11260,11260,11260,0
|
|
20240105,111400,19775660,11260,11240,11260,11240,30
|
|
20240105,111300,19438220,11180,11200,11200,11180,10
|
|
20240105,111200,19326390,11260,11260,11260,11260,0
|
|
20240105,111100,19326390,11260,11260,11260,11260,0
|
|
20240105,111000,19326390,11260,11260,11260,11260,0
|
|
20240105,110900,19326390,11260,11260,11260,11260,0
|
|
20240105,110800,19326390,11260,11260,11260,11260,0
|
|
20240105,110700,19326390,11260,11260,11260,11260,0
|
|
20240105,110600,19326390,11260,11260,11260,11260,0
|
|
20240105,110500,19326390,11260,11260,11260,11260,0
|
|
20240105,110400,19326390,11260,11260,11260,11260,0
|
|
20240105,110300,19326390,11260,11260,11260,11260,0
|
|
20240105,110200,19326390,11260,11260,11260,11260,0
|
|
20240105,110100,19326390,11260,11260,11260,11260,0
|
|
20240105,110000,19326390,11260,11260,11260,11260,0
|
|
20240105,105900,19326390,11260,11260,11260,11260,0
|
|
20240105,105800,19326390,11260,11260,11260,11260,0
|
|
20240105,105700,19326390,11260,11260,11260,11260,0
|
|
20240105,105600,19326390,11260,11260,11260,11260,0
|
|
20240105,105500,19326390,11260,11260,11260,11260,0
|
|
20240105,105400,19326390,11260,11260,11260,11260,0
|
|
20240105,105300,19326390,11260,11260,11260,11260,20
|
|
20240105,105200,19101190,11260,11260,11260,11260,0
|
|
20240105,105100,19101190,11260,11260,11260,11260,0
|
|
20240105,105000,19101190,11260,11260,11260,11260,1
|
|
20240105,104900,19089930,11270,11270,11270,11270,0
|
|
20240105,104800,19089930,11270,11270,11270,11270,0
|
|
20240105,104700,19089930,11270,11270,11270,11270,0
|
|
20240105,104600,19089930,11270,11270,11270,11270,0
|
|
20240105,104500,19089930,11270,11270,11270,11270,0
|
|
20240105,104400,19089930,11270,11270,11270,11270,0
|
|
20240105,104300,19089930,11270,11270,11270,11270,0
|
|
20240105,104200,19089930,11270,11270,11270,11270,0
|
|
20240105,104100,19089930,11270,11270,11270,11270,0
|
|
20240105,104000,19089930,11270,11270,11270,11270,0
|
|
20240105,103900,19089930,11270,11270,11270,11270,0
|
|
20240105,103800,19089930,11270,11270,11270,11270,0
|
|
20240105,103700,19089930,11270,11270,11270,11270,0
|
|
20240105,103600,19089930,11270,11270,11270,11270,0
|
|
20240105,103500,19089930,11270,11270,11270,11270,0
|
|
20240105,103400,19089930,11270,11270,11270,11270,0
|
|
20240105,103300,19089930,11270,11270,11270,11270,0
|
|
20240105,103200,19089930,11270,11270,11270,11270,0
|
|
20240105,103100,19089930,11270,11270,11270,11270,0
|
|
20240105,103000,19089930,11270,11270,11270,11270,0
|
|
20240105,102900,19089930,11270,11270,11270,11270,0
|
|
20240105,102800,19089930,11270,11200,11270,11200,3
|
|
20240105,102700,19056260,11200,11200,11200,11200,10
|
|
20240105,102600,18944260,11200,11200,11200,11200,0
|
|
20240105,102500,18944260,11200,11200,11200,11200,102
|
|
20240105,102400,17801860,11270,11270,11270,11270,0
|
|
20240105,102300,17801860,11270,11270,11270,11270,0
|
|
20240105,102200,17801860,11270,11270,11270,11270,0
|
|
20240105,102100,17801860,11270,11270,11270,11270,0
|
|
20240105,102000,17801860,11270,11270,11270,11270,0
|
|
20240105,101900,17801860,11270,11270,11270,11270,0
|
|
20240105,101800,17801860,11270,11270,11270,11270,0
|
|
20240105,101700,17801860,11270,11270,11270,11270,0
|
|
20240105,101600,17801860,11270,11270,11270,11270,0
|
|
20240105,101500,17801860,11270,11270,11270,11270,0
|
|
20240105,101400,17801860,11270,11270,11270,11270,0
|
|
20240105,101300,17801860,11270,11270,11270,11270,0
|
|
20240105,101200,17801860,11270,11270,11270,11270,0
|
|
20240105,101100,17801860,11270,11270,11270,11270,0
|
|
20240105,101000,17801860,11270,11270,11270,11270,0
|
|
20240105,100900,17801860,11270,11270,11270,11270,0
|
|
20240105,100800,17801860,11270,11270,11270,11270,0
|
|
20240105,100700,17801860,11270,11270,11270,11270,0
|
|
20240105,100600,17801860,11270,11270,11270,11270,0
|
|
20240105,100500,17801860,11270,11270,11270,11270,0
|
|
20240105,100400,17801860,11270,11270,11270,11270,0
|
|
20240105,100300,17801860,11270,11270,11270,11270,0
|
|
20240105,100200,17801860,11270,11270,11270,11270,1
|
|
20240105,100100,17790590,11270,11270,11270,11270,63
|
|
20240105,100000,17080580,11270,11270,11270,11270,0
|
|
20240105,095900,17080580,11270,11270,11270,11270,0
|
|
20240105,095800,17080580,11270,11270,11270,11270,10
|
|
20240105,095700,16967880,11270,11270,11270,11270,0
|
|
20240105,095600,16967880,11270,11270,11270,11270,22
|
|
20240105,095500,16719940,11270,11270,11270,11270,0
|
|
20240105,095400,16719940,11270,11270,11270,11270,0
|
|
20240105,095300,16719940,11270,11270,11270,11270,0
|
|
20240105,095200,16719940,11270,11270,11270,11270,0
|
|
20240105,095100,16719940,11270,11270,11270,11270,0
|
|
20240105,095000,16719940,11270,11270,11270,11270,0
|
|
20240105,094900,16719940,11270,11270,11270,11270,0
|
|
20240105,094800,16719940,11270,11270,11270,11270,0
|
|
20240105,094700,16719940,11270,11270,11270,11270,0
|
|
20240105,094600,16719940,11270,11270,11270,11270,0
|
|
20240105,094500,16719940,11270,11270,11270,11270,0
|
|
20240105,094400,16719940,11270,11270,11270,11270,0
|
|
20240105,094300,16719940,11270,11270,11270,11270,0
|
|
20240105,094200,16719940,11270,11270,11270,11270,6
|
|
20240105,094100,16652320,11270,11270,11270,11270,0
|
|
20240105,094000,16652320,11270,11270,11270,11270,1
|
|
20240105,093900,16641050,11270,11270,11270,11270,0
|
|
20240105,093800,16641050,11270,11270,11270,11270,2
|
|
20240105,093700,16618510,11270,11270,11270,11270,0
|
|
20240105,093600,16618510,11270,11270,11270,11270,0
|
|
20240105,093500,16618510,11270,11270,11270,11270,0
|
|
20240105,093400,16618510,11270,11270,11270,11270,0
|
|
20240105,093300,16618510,11270,11270,11270,11270,0
|
|
20240105,093200,16618510,11270,11270,11270,11270,0
|
|
20240105,093100,16618510,11270,11270,11270,11270,0
|
|
20240105,093000,16618510,11270,11270,11270,11270,0
|
|
20240105,092900,16618510,11270,11270,11270,11270,0
|
|
20240105,092800,16618510,11270,11270,11270,11270,0
|
|
20240105,092700,16618510,11270,11270,11270,11270,0
|
|
20240105,092600,16618510,11270,11270,11270,11270,0
|
|
20240105,092500,16618510,11270,11270,11270,11270,70
|
|
20240105,092400,15829610,11270,11270,11270,11270,0
|
|
20240105,092300,15829610,11270,11270,11270,11270,0
|
|
20240105,092200,15829610,11270,11270,11270,11270,24
|
|
20240105,092100,15559130,11270,11270,11270,11270,0
|
|
20240105,092000,15559130,11270,11270,11270,11270,1
|
|
20240105,091900,15547860,11100,11100,11100,11100,2
|
|
20240105,091800,15525660,11330,11330,11330,11330,0
|
|
20240105,091700,15525660,11330,11330,11330,11330,0
|
|
20240105,091600,15525660,11330,11330,11330,11330,0
|
|
20240105,091500,15525660,11330,11330,11330,11330,0
|
|
20240105,091400,15525660,11330,11330,11330,11330,0
|
|
20240105,091300,15525660,11330,11330,11330,11330,0
|
|
20240105,091200,15525660,11330,11330,11330,11330,30
|
|
20240105,091100,15185760,11340,11330,11340,11330,100
|
|
20240105,091000,14051920,11340,11340,11340,11340,0
|
|
20240105,090900,14051920,11340,11170,11340,11170,98
|
|
20240105,090800,12957090,11390,11390,11390,11390,0
|
|
20240105,090700,12957090,11390,11390,11390,11390,0
|
|
20240105,090600,12957090,11390,11380,11390,11380,381
|
|
20240105,090500,8617740,11420,11420,11420,11420,0
|
|
20240105,090400,8617740,11420,11250,11420,11250,670
|
|
20240105,090300,980500,11260,11260,11260,11260,0
|
|
20240105,090200,980500,11260,11260,11260,11260,0
|
|
20240105,090100,980500,11260,11120,11260,11120,76
|
|
20240105,090000,135240,11270,11270,11270,11270,12
|