649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194600,154432950,10160,10160,10160,10160,248
|
|
20240118,194500,154432950,10160,10160,10160,10160,0
|
|
20240118,194400,154432950,10160,10160,10160,10160,0
|
|
20240118,194300,154432950,10160,10160,10160,10160,0
|
|
20240118,194200,154432950,10160,10160,10160,10160,0
|
|
20240118,194100,154432950,10160,10160,10160,10160,0
|
|
20240118,194000,154432950,10160,10160,10160,10160,0
|
|
20240118,193900,154432950,10160,10160,10160,10160,0
|
|
20240118,193800,154432950,10160,10160,10160,10160,0
|
|
20240118,193700,154432950,10160,10160,10160,10160,0
|
|
20240118,193600,154432950,10160,10160,10160,10160,0
|
|
20240118,193500,154432950,10160,10160,10160,10160,0
|
|
20240118,193400,154432950,10160,10160,10160,10160,0
|
|
20240118,193300,154432950,10160,10160,10160,10160,0
|
|
20240118,193200,154432950,10160,10160,10160,10160,0
|
|
20240118,193100,154432950,10160,10160,10160,10160,0
|
|
20240118,193000,154432950,10160,10160,10160,10160,0
|
|
20240118,192900,154432950,10160,10160,10160,10160,0
|
|
20240118,192800,154432950,10160,10160,10160,10160,0
|
|
20240118,192700,154432950,10160,10160,10160,10160,0
|
|
20240118,192600,154432950,10160,10160,10160,10160,0
|
|
20240118,192500,154432950,10160,10160,10160,10160,0
|
|
20240118,192400,154432950,10160,10160,10160,10160,0
|
|
20240118,192300,154432950,10160,10160,10160,10160,0
|
|
20240118,192200,154432950,10160,10160,10160,10160,0
|
|
20240118,192100,154432950,10160,10160,10160,10160,0
|
|
20240118,192000,154432950,10160,10160,10160,10160,0
|
|
20240118,191900,154432950,10160,10160,10160,10160,0
|
|
20240118,191800,154432950,10160,10160,10160,10160,0
|
|
20240118,191700,154432950,10160,10160,10160,10160,0
|
|
20240118,191600,154432950,10160,10160,10160,10160,248
|
|
20240118,191500,154432950,10160,10160,10160,10160,0
|
|
20240118,191400,154432950,10160,10160,10160,10160,0
|
|
20240118,191300,154432950,10160,10160,10160,10160,0
|
|
20240118,191200,154432950,10160,10160,10160,10160,0
|
|
20240118,191100,154432950,10160,10160,10160,10160,0
|
|
20240118,191000,154432950,10160,10160,10160,10160,0
|
|
20240118,190900,154432950,10160,10160,10160,10160,0
|
|
20240118,190800,154432950,10160,10160,10160,10160,0
|
|
20240118,190700,154432950,10160,10160,10160,10160,0
|
|
20240118,190600,154432950,10160,10160,10160,10160,0
|
|
20240118,190500,154432950,10160,10160,10160,10160,0
|
|
20240118,190400,154432950,10160,10160,10160,10160,0
|
|
20240118,190300,154432950,10160,10160,10160,10160,0
|
|
20240118,190200,154432950,10160,10160,10160,10160,0
|
|
20240118,190100,154432950,10160,10160,10160,10160,0
|
|
20240118,190000,154432950,10160,10160,10160,10160,0
|
|
20240118,185900,154432950,10160,10160,10160,10160,0
|
|
20240118,185800,154432950,10160,10160,10160,10160,0
|
|
20240118,185700,154432950,10160,10160,10160,10160,0
|
|
20240118,185600,154432950,10160,10160,10160,10160,0
|
|
20240118,185500,154432950,10160,10160,10160,10160,0
|
|
20240118,185400,154432950,10160,10160,10160,10160,0
|
|
20240118,185300,154432950,10160,10160,10160,10160,0
|
|
20240118,185200,154432950,10160,10160,10160,10160,0
|
|
20240118,185100,154432950,10160,10160,10160,10160,0
|
|
20240118,185000,154432950,10160,10160,10160,10160,0
|
|
20240118,184900,154432950,10160,10160,10160,10160,0
|
|
20240118,184800,154432950,10160,10160,10160,10160,0
|
|
20240118,184700,154432950,10160,10160,10160,10160,0
|
|
20240118,184600,154432950,10160,10160,10160,10160,248
|
|
20240118,184500,154432950,10160,10160,10160,10160,0
|
|
20240118,184400,154432950,10160,10160,10160,10160,0
|
|
20240118,184300,154432950,10160,10160,10160,10160,0
|
|
20240118,184200,154432950,10160,10160,10160,10160,0
|
|
20240118,184100,154432950,10160,10160,10160,10160,0
|
|
20240118,184000,154432950,10160,10160,10160,10160,0
|
|
20240118,183900,154432950,10160,10160,10160,10160,0
|
|
20240118,183800,154432950,10160,10160,10160,10160,0
|
|
20240118,183700,154432950,10160,10160,10160,10160,0
|
|
20240118,183600,154432950,10160,10160,10160,10160,0
|
|
20240118,183500,154432950,10160,10160,10160,10160,0
|
|
20240118,183400,154432950,10160,10160,10160,10160,0
|
|
20240118,183300,154432950,10160,10160,10160,10160,0
|
|
20240118,183200,154432950,10160,10160,10160,10160,0
|
|
20240118,183100,154432950,10160,10160,10160,10160,0
|
|
20240118,183000,154432950,10160,10160,10160,10160,0
|
|
20240118,182900,154432950,10160,10160,10160,10160,0
|
|
20240118,182800,154432950,10160,10160,10160,10160,0
|
|
20240118,182700,154432950,10160,10160,10160,10160,0
|
|
20240118,182600,154432950,10160,10160,10160,10160,0
|
|
20240118,182500,154432950,10160,10160,10160,10160,0
|
|
20240118,182400,154432950,10160,10160,10160,10160,0
|
|
20240118,182300,154432950,10160,10160,10160,10160,0
|
|
20240118,182200,154432950,10160,10160,10160,10160,0
|
|
20240118,182100,154432950,10160,10160,10160,10160,0
|
|
20240118,182000,154432950,10160,10160,10160,10160,0
|
|
20240118,181900,154432950,10160,10160,10160,10160,0
|
|
20240118,181800,154432950,10160,10160,10160,10160,0
|
|
20240118,181700,154432950,10160,10160,10160,10160,0
|
|
20240118,181600,154432950,10160,10160,10160,10160,248
|
|
20240118,181500,154432950,10160,10160,10160,10160,0
|
|
20240118,181400,154432950,10160,10160,10160,10160,0
|
|
20240118,181300,154432950,10160,10160,10160,10160,0
|
|
20240118,181200,154432950,10160,10160,10160,10160,0
|
|
20240118,181100,154432950,10160,10160,10160,10160,0
|
|
20240118,181000,154432950,10160,10160,10160,10160,0
|
|
20240118,180900,154432950,10160,10160,10160,10160,0
|
|
20240118,180800,154432950,10160,10160,10160,10160,0
|
|
20240118,180700,154432950,10160,10160,10160,10160,0
|
|
20240118,180600,154432950,10160,10160,10160,10160,0
|
|
20240118,180500,154432950,10160,10160,10160,10160,0
|
|
20240118,180400,154432950,10160,10160,10160,10160,0
|
|
20240118,180300,154432950,10160,10160,10160,10160,0
|
|
20240118,180200,154432950,10160,10160,10160,10160,0
|
|
20240118,180100,154432950,10160,10160,10160,10160,0
|
|
20240118,180000,154432950,10160,10160,10160,10160,0
|
|
20240118,175900,154432950,10160,10160,10160,10160,0
|
|
20240118,175800,154432950,10160,10160,10160,10160,0
|
|
20240118,175700,154432950,10160,10160,10160,10160,0
|
|
20240118,175600,154432950,10160,10160,10160,10160,0
|
|
20240118,175500,154432950,10160,10160,10160,10160,0
|
|
20240118,175400,154432950,10160,10160,10160,10160,0
|
|
20240118,175300,154432950,10160,10160,10160,10160,0
|
|
20240118,175200,154432950,10160,10160,10160,10160,0
|
|
20240118,175100,154432950,10160,10160,10160,10160,0
|
|
20240118,175000,154432950,10160,10160,10160,10160,0
|
|
20240118,174900,154432950,10160,10160,10160,10160,0
|
|
20240118,174800,154432950,10160,10160,10160,10160,0
|
|
20240118,174700,154432950,10160,10160,10160,10160,0
|
|
20240118,174600,154432950,10160,10160,10160,10160,248
|
|
20240118,174500,154432950,10160,10160,10160,10160,0
|
|
20240118,174400,154432950,10160,10160,10160,10160,0
|
|
20240118,174300,154432950,10160,10160,10160,10160,0
|
|
20240118,174200,154432950,10160,10160,10160,10160,0
|
|
20240118,174100,154432950,10160,10160,10160,10160,0
|
|
20240118,174000,154432950,10160,10160,10160,10160,0
|
|
20240118,173900,154432950,10160,10160,10160,10160,0
|
|
20240118,173800,154432950,10160,10160,10160,10160,0
|
|
20240118,173700,154432950,10160,10160,10160,10160,0
|
|
20240118,173600,154432950,10160,10160,10160,10160,0
|
|
20240118,173500,154432950,10160,10160,10160,10160,0
|
|
20240118,173400,154432950,10160,10160,10160,10160,0
|
|
20240118,173300,154432950,10160,10160,10160,10160,0
|
|
20240118,173200,154432950,10160,10160,10160,10160,0
|
|
20240118,173100,154432950,10160,10160,10160,10160,0
|
|
20240118,173000,154432950,10160,10160,10160,10160,0
|
|
20240118,172900,154432950,10160,10160,10160,10160,0
|
|
20240118,172800,154432950,10160,10160,10160,10160,0
|
|
20240118,172700,154432950,10160,10160,10160,10160,0
|
|
20240118,172600,154432950,10160,10160,10160,10160,0
|
|
20240118,172500,154432950,10160,10160,10160,10160,0
|
|
20240118,172400,154432950,10160,10160,10160,10160,0
|
|
20240118,172300,154432950,10160,10160,10160,10160,0
|
|
20240118,172200,154432950,10160,10160,10160,10160,0
|
|
20240118,172100,154432950,10160,10160,10160,10160,0
|
|
20240118,172000,154432950,10160,10160,10160,10160,0
|
|
20240118,171900,154432950,10160,10160,10160,10160,0
|
|
20240118,171800,154432950,10160,10160,10160,10160,0
|
|
20240118,171700,154432950,10160,10160,10160,10160,0
|
|
20240118,171600,154432950,10160,10160,10160,10160,248
|
|
20240118,171500,154432950,10160,10160,10160,10160,0
|
|
20240118,171400,154432950,10160,10160,10160,10160,0
|
|
20240118,171300,154432950,10160,10160,10160,10160,0
|
|
20240118,171200,154432950,10160,10160,10160,10160,0
|
|
20240118,171100,154432950,10160,10160,10160,10160,0
|
|
20240118,171000,154432950,10160,10160,10160,10160,0
|
|
20240118,170900,154432950,10160,10160,10160,10160,0
|
|
20240118,170800,154432950,10160,10160,10160,10160,0
|
|
20240118,170700,154432950,10160,10160,10160,10160,0
|
|
20240118,170600,154432950,10160,10160,10160,10160,0
|
|
20240118,170500,154432950,10160,10160,10160,10160,0
|
|
20240118,170400,154432950,10160,10160,10160,10160,0
|
|
20240118,170300,154432950,10160,10160,10160,10160,0
|
|
20240118,170200,154432950,10160,10160,10160,10160,0
|
|
20240118,170100,154432950,10160,10160,10160,10160,0
|
|
20240118,170000,154432950,10160,10160,10160,10160,0
|
|
20240118,165900,154432950,10160,10160,10160,10160,0
|
|
20240118,165800,154432950,10160,10160,10160,10160,0
|
|
20240118,165700,154432950,10160,10160,10160,10160,0
|
|
20240118,165600,154432950,10160,10160,10160,10160,0
|
|
20240118,165500,154432950,10160,10160,10160,10160,0
|
|
20240118,165400,154432950,10160,10160,10160,10160,0
|
|
20240118,165300,154432950,10160,10160,10160,10160,0
|
|
20240118,165200,154432950,10160,10160,10160,10160,0
|
|
20240118,165100,154432950,10160,10160,10160,10160,0
|
|
20240118,165000,154432950,10160,10160,10160,10160,0
|
|
20240118,164900,154432950,10160,10160,10160,10160,0
|
|
20240118,164800,154432950,10160,10160,10160,10160,0
|
|
20240118,164700,154432950,10160,10160,10160,10160,0
|
|
20240118,164600,154432950,10160,10160,10160,10160,248
|
|
20240118,164500,154432950,10160,10160,10160,10160,0
|
|
20240118,164400,154432950,10160,10160,10160,10160,0
|
|
20240118,164300,154432950,10160,10160,10160,10160,0
|
|
20240118,164200,154432950,10160,10160,10160,10160,0
|
|
20240118,164100,154432950,10160,10160,10160,10160,0
|
|
20240118,164000,154432950,10160,10160,10160,10160,0
|
|
20240118,163900,154432950,10160,10160,10160,10160,0
|
|
20240118,163800,154432950,10160,10160,10160,10160,0
|
|
20240118,163700,154432950,10160,10160,10160,10160,0
|
|
20240118,163600,154432950,10160,10160,10160,10160,0
|
|
20240118,163500,154432950,10160,10160,10160,10160,0
|
|
20240118,163400,154432950,10160,10160,10160,10160,0
|
|
20240118,163300,154432950,10160,10160,10160,10160,0
|
|
20240118,163200,154432950,10160,10160,10160,10160,0
|
|
20240118,163100,154432950,10160,10160,10160,10160,0
|
|
20240118,163000,154432950,10160,10160,10160,10160,0
|
|
20240118,162900,154432950,10160,10160,10160,10160,0
|
|
20240118,162800,154432950,10160,10160,10160,10160,0
|
|
20240118,162700,154432950,10160,10160,10160,10160,0
|
|
20240118,162600,154432950,10160,10160,10160,10160,0
|
|
20240118,162500,154432950,10160,10160,10160,10160,0
|
|
20240118,162400,154432950,10160,10160,10160,10160,0
|
|
20240118,162300,154432950,10160,10160,10160,10160,0
|
|
20240118,162200,154432950,10160,10160,10160,10160,0
|
|
20240118,162100,154432950,10160,10160,10160,10160,0
|
|
20240118,162000,154432950,10160,10160,10160,10160,0
|
|
20240118,161900,154432950,10160,10160,10160,10160,0
|
|
20240118,161800,154432950,10160,10160,10160,10160,0
|
|
20240118,161700,154432950,10160,10160,10160,10160,0
|
|
20240118,161600,154432950,10160,10160,10160,10160,248
|
|
20240118,161500,154432950,10160,10160,10160,10160,0
|
|
20240118,161400,154432950,10160,10160,10160,10160,0
|
|
20240118,161300,154432950,10160,10160,10160,10160,0
|
|
20240118,161200,154432950,10160,10160,10160,10160,0
|
|
20240118,161100,154432950,10160,10160,10160,10160,0
|
|
20240118,161000,154432950,10160,10160,10160,10160,0
|
|
20240118,160900,154432950,10160,10160,10160,10160,0
|
|
20240118,160800,154432950,10160,10160,10160,10160,0
|
|
20240118,160700,154432950,10160,10160,10160,10160,0
|
|
20240118,160600,154432950,10160,10160,10160,10160,0
|
|
20240118,160500,154432950,10160,10160,10160,10160,0
|
|
20240118,160400,154432950,10160,10160,10160,10160,0
|
|
20240118,160300,154432950,10160,10160,10160,10160,0
|
|
20240118,160200,154432950,10160,10160,10160,10160,0
|
|
20240118,160100,154432950,10160,10160,10160,10160,0
|
|
20240118,160000,154432950,10160,10160,10160,10160,0
|
|
20240118,155900,154432950,10160,10160,10160,10160,0
|
|
20240118,155800,154432950,10160,10160,10160,10160,0
|
|
20240118,155700,154432950,10160,10160,10160,10160,0
|
|
20240118,155600,154432950,10160,10160,10160,10160,0
|
|
20240118,155500,154432950,10160,10160,10160,10160,0
|
|
20240118,155400,154432950,10160,10160,10160,10160,0
|
|
20240118,155300,154432950,10160,10160,10160,10160,0
|
|
20240118,155200,154432950,10160,10160,10160,10160,0
|
|
20240118,155100,154432950,10160,10160,10160,10160,0
|
|
20240118,155000,154432950,10160,10160,10160,10160,0
|
|
20240118,154900,154432950,10160,10160,10160,10160,0
|
|
20240118,154800,154432950,10160,10160,10160,10160,0
|
|
20240118,154700,154432950,10160,10160,10160,10160,0
|
|
20240118,154600,154432950,10160,10160,10160,10160,248
|
|
20240118,154500,154432950,10160,10160,10160,10160,0
|
|
20240118,154400,154432950,10160,10160,10160,10160,0
|
|
20240118,154300,154432950,10160,10160,10160,10160,0
|
|
20240118,154200,154432950,10160,10160,10160,10160,0
|
|
20240118,154100,154432950,10160,10160,10160,10160,0
|
|
20240118,154000,154432950,10160,10160,10160,10160,0
|
|
20240118,153900,154432950,10160,10160,10160,10160,0
|
|
20240118,153800,154432950,10160,10160,10160,10160,0
|
|
20240118,153700,154432950,10160,10160,10160,10160,0
|
|
20240118,153600,154432950,10160,10160,10160,10160,0
|
|
20240118,153500,154432950,10160,10160,10160,10160,0
|
|
20240118,153400,154432950,10160,10160,10160,10160,0
|
|
20240118,153300,154432950,10160,10160,10160,10160,0
|
|
20240118,153200,154432950,10160,10160,10160,10160,0
|
|
20240118,153100,154432950,10160,10160,10160,10160,0
|
|
20240118,153000,154432950,10160,10160,10160,10160,248
|
|
20240118,152900,151913270,10280,10280,10280,10280,0
|
|
20240118,152800,151913270,10280,10280,10280,10280,0
|
|
20240118,152700,151913270,10280,10280,10280,10280,0
|
|
20240118,152600,151913270,10280,10280,10280,10280,0
|
|
20240118,152500,151913270,10280,10280,10280,10280,0
|
|
20240118,152400,151913270,10280,10280,10280,10280,0
|
|
20240118,152300,151913270,10280,10280,10280,10280,0
|
|
20240118,152200,151913270,10280,10280,10280,10280,0
|
|
20240118,152100,151913270,10280,10280,10280,10280,0
|
|
20240118,152000,151913270,10280,10280,10280,10280,0
|
|
20240118,151900,151913270,10280,10280,10280,10280,0
|
|
20240118,151800,151913270,10280,10280,10280,10280,1
|
|
20240118,151700,151902990,10220,10230,10230,10210,689
|
|
20240118,151600,144863250,10290,10290,10290,10290,0
|
|
20240118,151500,144863250,10290,10280,10290,10280,300
|
|
20240118,151400,141777620,10290,10290,10290,10290,62
|
|
20240118,151300,141139640,10290,10290,10290,10290,42
|
|
20240118,151200,140707460,10300,10290,10300,10290,3
|
|
20240118,151100,140676580,10290,10290,10290,10290,2
|
|
20240118,151000,140656000,10290,10320,10320,10290,66
|
|
20240118,150900,139974940,10320,10320,10320,10320,0
|
|
20240118,150800,139974940,10320,10320,10330,10320,475
|
|
20240118,150700,135072320,10320,10310,10320,10310,298
|
|
20240118,150600,131996980,10310,10300,10310,10300,232
|
|
20240118,150500,129605080,10300,10290,10300,10290,203
|
|
20240118,150400,127514200,10290,10290,10290,10290,10
|
|
20240118,150300,127411300,10290,10280,10290,10280,200
|
|
20240118,150200,125354190,10280,10260,10280,10260,32
|
|
20240118,150100,125025350,10210,10210,10210,10210,0
|
|
20240118,150000,125025350,10210,10210,10210,10210,0
|
|
20240118,145900,125025350,10210,10210,10210,10210,0
|
|
20240118,145800,125025350,10210,10210,10210,10210,0
|
|
20240118,145700,125025350,10210,10210,10210,10210,0
|
|
20240118,145600,125025350,10210,10210,10210,10210,0
|
|
20240118,145500,125025350,10210,10210,10210,10210,0
|
|
20240118,145400,125025350,10210,10210,10210,10210,46
|
|
20240118,145300,124555690,10280,10280,10280,10280,0
|
|
20240118,145200,124555690,10280,10280,10280,10280,0
|
|
20240118,145100,124555690,10280,10280,10280,10280,0
|
|
20240118,145000,124555690,10280,10280,10280,10280,0
|
|
20240118,144900,124555690,10280,10280,10280,10280,0
|
|
20240118,144800,124555690,10280,10280,10280,10280,0
|
|
20240118,144700,124555690,10280,10280,10280,10280,0
|
|
20240118,144600,124555690,10280,10280,10280,10280,0
|
|
20240118,144500,124555690,10280,10280,10280,10280,0
|
|
20240118,144400,124555690,10280,10280,10280,10280,0
|
|
20240118,144300,124555690,10280,10280,10280,10280,0
|
|
20240118,144200,124555690,10280,10280,10280,10280,0
|
|
20240118,144100,124555690,10280,10280,10280,10280,0
|
|
20240118,144000,124555690,10280,10280,10280,10280,0
|
|
20240118,143900,124555690,10280,10280,10280,10280,0
|
|
20240118,143800,124555690,10280,10280,10280,10280,0
|
|
20240118,143700,124555690,10280,10280,10280,10280,0
|
|
20240118,143600,124555690,10280,10280,10280,10280,0
|
|
20240118,143500,124555690,10280,10280,10280,10280,0
|
|
20240118,143400,124555690,10280,10280,10280,10280,0
|
|
20240118,143300,124555690,10280,10280,10280,10280,0
|
|
20240118,143200,124555690,10280,10280,10280,10280,0
|
|
20240118,143100,124555690,10280,10280,10280,10280,0
|
|
20240118,143000,124555690,10280,10210,10280,10210,409
|
|
20240118,142900,120375770,10210,10210,10210,10210,0
|
|
20240118,142800,120375770,10210,10140,10210,10140,1282
|
|
20240118,142700,107334450,10160,10160,10160,10160,0
|
|
20240118,142600,107334450,10160,10150,10160,10150,835
|
|
20240118,142500,98855300,10130,10130,10130,10130,33
|
|
20240118,142400,98521010,10130,10070,10140,10070,1255
|
|
20240118,142300,85834850,10030,10010,10030,9990,590
|
|
20240118,142200,79926360,10010,10000,10010,10000,11
|
|
20240118,142100,79816350,10000,10000,10000,10000,1
|
|
20240118,142000,79806350,10000,10010,10010,10000,16
|
|
20240118,141900,79646250,9960,9960,9960,9960,0
|
|
20240118,141800,79646250,9960,9960,9960,9960,0
|
|
20240118,141700,79646250,9960,10110,10110,9950,3228
|
|
20240118,141600,47331920,10130,10130,10130,10130,0
|
|
20240118,141500,47331920,10130,10130,10130,10130,0
|
|
20240118,141400,47331920,10130,10130,10130,10130,0
|
|
20240118,141300,47331920,10130,10130,10130,10130,0
|
|
20240118,141200,47331920,10130,10130,10130,10130,13
|
|
20240118,141100,47200230,10190,10190,10190,10190,0
|
|
20240118,141000,47200230,10190,10190,10190,10190,0
|
|
20240118,140900,47200230,10190,10190,10190,10190,0
|
|
20240118,140800,47200230,10190,10190,10190,10190,0
|
|
20240118,140700,47200230,10190,10190,10190,10190,0
|
|
20240118,140600,47200230,10190,10190,10190,10190,20
|
|
20240118,140500,46996430,10210,10210,10210,10210,0
|
|
20240118,140400,46996430,10210,10210,10210,10210,0
|
|
20240118,140300,46996430,10210,10210,10210,10210,0
|
|
20240118,140200,46996430,10210,10210,10210,10210,0
|
|
20240118,140100,46996430,10210,10210,10210,10210,0
|
|
20240118,140000,46996430,10210,10210,10210,10210,0
|
|
20240118,135900,46996430,10210,10210,10210,10210,0
|
|
20240118,135800,46996430,10210,10210,10210,10210,0
|
|
20240118,135700,46996430,10210,10210,10210,10210,0
|
|
20240118,135600,46996430,10210,10210,10210,10210,0
|
|
20240118,135500,46996430,10210,10210,10210,10210,0
|
|
20240118,135400,46996430,10210,10210,10210,10210,0
|
|
20240118,135300,46996430,10210,10210,10210,10210,0
|
|
20240118,135200,46996430,10210,10210,10210,10210,0
|
|
20240118,135100,46996430,10210,10210,10210,10210,0
|
|
20240118,135000,46996430,10210,10210,10210,10210,0
|
|
20240118,134900,46996430,10210,10210,10210,10210,0
|
|
20240118,134800,46996430,10210,10210,10210,10210,0
|
|
20240118,134700,46996430,10210,10210,10210,10210,0
|
|
20240118,134600,46996430,10210,10210,10210,10210,0
|
|
20240118,134500,46996430,10210,10210,10210,10210,0
|
|
20240118,134400,46996430,10210,10210,10210,10210,0
|
|
20240118,134300,46996430,10210,10210,10210,10210,0
|
|
20240118,134200,46996430,10210,10210,10210,10210,0
|
|
20240118,134100,46996430,10210,10210,10210,10210,0
|
|
20240118,134000,46996430,10210,10210,10210,10210,0
|
|
20240118,133900,46996430,10210,10200,10210,10200,21
|
|
20240118,133800,46782140,10210,10210,10210,10210,0
|
|
20240118,133700,46782140,10210,10200,10210,10200,100
|
|
20240118,133600,45761340,10210,10210,10210,10210,0
|
|
20240118,133500,45761340,10210,10190,10210,10190,293
|
|
20240118,133400,42773650,10170,10170,10170,10170,36
|
|
20240118,133300,42407530,10050,10140,10140,10050,46
|
|
20240118,133200,41944400,10190,10190,10190,10190,0
|
|
20240118,133100,41944400,10190,10190,10190,10190,0
|
|
20240118,133000,41944400,10190,10190,10190,10190,1
|
|
20240118,132900,41934210,10220,10220,10220,10220,0
|
|
20240118,132800,41934210,10220,10220,10220,10220,0
|
|
20240118,132700,41934210,10220,10220,10220,10220,0
|
|
20240118,132600,41934210,10220,10220,10220,10220,0
|
|
20240118,132500,41934210,10220,10220,10220,10220,0
|
|
20240118,132400,41934210,10220,10220,10220,10220,0
|
|
20240118,132300,41934210,10220,10140,10220,10140,124
|
|
20240118,132200,40674570,10140,10140,10140,10140,1
|
|
20240118,132100,40664430,10140,10140,10140,10140,0
|
|
20240118,132000,40664430,10140,10140,10140,10140,1
|
|
20240118,131900,40654290,10070,10100,10100,10070,122
|
|
20240118,131800,39425120,10100,10100,10100,10100,10
|
|
20240118,131700,39324120,10100,10110,10110,10100,100
|
|
20240118,131600,38314020,10210,10210,10210,10210,0
|
|
20240118,131500,38314020,10210,10210,10210,10210,0
|
|
20240118,131400,38314020,10210,10210,10210,10210,5
|
|
20240118,131300,38262970,10220,10220,10220,10220,0
|
|
20240118,131200,38262970,10220,10220,10220,10220,0
|
|
20240118,131100,38262970,10220,10210,10220,10210,15
|
|
20240118,131000,38109810,10110,10110,10110,10110,0
|
|
20240118,130900,38109810,10110,10110,10110,10110,0
|
|
20240118,130800,38109810,10110,10110,10110,10110,100
|
|
20240118,130700,37098810,10130,10150,10150,10130,244
|
|
20240118,130600,34626460,10170,10180,10180,10170,178
|
|
20240118,130500,32815890,10170,10170,10170,10170,0
|
|
20240118,130400,32815890,10170,10170,10170,10170,0
|
|
20240118,130300,32815890,10170,10250,10250,10170,229
|
|
20240118,130200,30486730,10270,10270,10270,10270,0
|
|
20240118,130100,30486730,10270,10270,10270,10270,0
|
|
20240118,130000,30486730,10270,10270,10270,10270,0
|
|
20240118,125900,30486730,10270,10270,10270,10270,0
|
|
20240118,125800,30486730,10270,10270,10270,10270,0
|
|
20240118,125700,30486730,10270,10270,10270,10270,0
|
|
20240118,125600,30486730,10270,10270,10270,10270,0
|
|
20240118,125500,30486730,10270,10270,10270,10270,0
|
|
20240118,125400,30486730,10270,10270,10270,10270,0
|
|
20240118,125300,30486730,10270,10270,10270,10270,0
|
|
20240118,125200,30486730,10270,10270,10270,10270,0
|
|
20240118,125100,30486730,10270,10270,10270,10270,0
|
|
20240118,125000,30486730,10270,10270,10270,10270,0
|
|
20240118,124900,30486730,10270,10270,10270,10270,0
|
|
20240118,124800,30486730,10270,10270,10270,10270,0
|
|
20240118,124700,30486730,10270,10270,10270,10270,0
|
|
20240118,124600,30486730,10270,10270,10270,10270,0
|
|
20240118,124500,30486730,10270,10270,10270,10270,0
|
|
20240118,124400,30486730,10270,10270,10270,10270,1
|
|
20240118,124300,30476460,10280,10280,10280,10280,0
|
|
20240118,124200,30476460,10280,10280,10280,10280,0
|
|
20240118,124100,30476460,10280,10280,10280,10280,1
|
|
20240118,124000,30466180,10300,10300,10300,10300,0
|
|
20240118,123900,30466180,10300,10300,10300,10300,0
|
|
20240118,123800,30466180,10300,10300,10300,10300,0
|
|
20240118,123700,30466180,10300,10300,10300,10300,0
|
|
20240118,123600,30466180,10300,10300,10300,10300,0
|
|
20240118,123500,30466180,10300,10300,10300,10300,0
|
|
20240118,123400,30466180,10300,10300,10300,10300,0
|
|
20240118,123300,30466180,10300,10300,10300,10300,0
|
|
20240118,123200,30466180,10300,10300,10300,10300,0
|
|
20240118,123100,30466180,10300,10300,10300,10300,0
|
|
20240118,123000,30466180,10300,10300,10300,10300,0
|
|
20240118,122900,30466180,10300,10300,10300,10300,0
|
|
20240118,122800,30466180,10300,10300,10300,10300,0
|
|
20240118,122700,30466180,10300,10300,10300,10300,0
|
|
20240118,122600,30466180,10300,10300,10300,10300,0
|
|
20240118,122500,30466180,10300,10300,10300,10300,0
|
|
20240118,122400,30466180,10300,10300,10300,10300,0
|
|
20240118,122300,30466180,10300,10300,10300,10300,0
|
|
20240118,122200,30466180,10300,10300,10300,10300,0
|
|
20240118,122100,30466180,10300,10300,10300,10300,0
|
|
20240118,122000,30466180,10300,10300,10300,10300,0
|
|
20240118,121900,30466180,10300,10300,10300,10300,0
|
|
20240118,121800,30466180,10300,10300,10300,10300,0
|
|
20240118,121700,30466180,10300,10300,10300,10300,0
|
|
20240118,121600,30466180,10300,10300,10300,10300,0
|
|
20240118,121500,30466180,10300,10300,10300,10300,0
|
|
20240118,121400,30466180,10300,10300,10300,10300,0
|
|
20240118,121300,30466180,10300,10300,10300,10300,0
|
|
20240118,121200,30466180,10300,10300,10300,10300,0
|
|
20240118,121100,30466180,10300,10300,10300,10300,0
|
|
20240118,121000,30466180,10300,10300,10300,10300,0
|
|
20240118,120900,30466180,10300,10300,10300,10300,0
|
|
20240118,120800,30466180,10300,10300,10300,10300,0
|
|
20240118,120700,30466180,10300,10300,10300,10300,0
|
|
20240118,120600,30466180,10300,10300,10300,10300,0
|
|
20240118,120500,30466180,10300,10300,10300,10300,0
|
|
20240118,120400,30466180,10300,10300,10300,10300,0
|
|
20240118,120300,30466180,10300,10300,10300,10300,0
|
|
20240118,120200,30466180,10300,10300,10300,10300,0
|
|
20240118,120100,30466180,10300,10300,10300,10300,0
|
|
20240118,120000,30466180,10300,10300,10300,10300,0
|
|
20240118,115900,30466180,10300,10240,10300,10240,472
|
|
20240118,115800,25629860,10170,10170,10170,10170,70
|
|
20240118,115700,24917960,10240,10240,10240,10240,0
|
|
20240118,115600,24917960,10240,10240,10240,10240,0
|
|
20240118,115500,24917960,10240,10240,10240,10240,0
|
|
20240118,115400,24917960,10240,10240,10240,10240,0
|
|
20240118,115300,24917960,10240,10240,10240,10240,0
|
|
20240118,115200,24917960,10240,10240,10240,10240,0
|
|
20240118,115100,24917960,10240,10240,10240,10240,0
|
|
20240118,115000,24917960,10240,10240,10240,10240,0
|
|
20240118,114900,24917960,10240,10240,10240,10240,0
|
|
20240118,114800,24917960,10240,10240,10240,10240,0
|
|
20240118,114700,24917960,10240,10240,10240,10240,0
|
|
20240118,114600,24917960,10240,10240,10240,10240,0
|
|
20240118,114500,24917960,10240,10240,10240,10240,0
|
|
20240118,114400,24917960,10240,10240,10240,10240,0
|
|
20240118,114300,24917960,10240,10240,10240,10240,0
|
|
20240118,114200,24917960,10240,10240,10240,10240,1
|
|
20240118,114100,24907720,10180,10180,10180,10180,0
|
|
20240118,114000,24907720,10180,10180,10180,10180,0
|
|
20240118,113900,24907720,10180,10180,10180,10180,0
|
|
20240118,113800,24907720,10180,10180,10180,10180,0
|
|
20240118,113700,24907720,10180,10180,10180,10180,0
|
|
20240118,113600,24907720,10180,10180,10180,10180,0
|
|
20240118,113500,24907720,10180,10180,10180,10180,0
|
|
20240118,113400,24907720,10180,10180,10180,10180,0
|
|
20240118,113300,24907720,10180,10200,10200,10180,199
|
|
20240118,113200,22881340,10250,10250,10250,10250,100
|
|
20240118,113100,21856340,10250,10250,10250,10250,1
|
|
20240118,113000,21846090,10250,10250,10250,10250,2
|
|
20240118,112900,21825590,10240,10250,10250,10240,6
|
|
20240118,112800,21764130,10310,10310,10310,10310,0
|
|
20240118,112700,21764130,10310,10310,10310,10310,0
|
|
20240118,112600,21764130,10310,10310,10310,10310,0
|
|
20240118,112500,21764130,10310,10310,10310,10310,0
|
|
20240118,112400,21764130,10310,10310,10310,10310,0
|
|
20240118,112300,21764130,10310,10310,10310,10310,0
|
|
20240118,112200,21764130,10310,10310,10310,10310,0
|
|
20240118,112100,21764130,10310,10310,10310,10310,0
|
|
20240118,112000,21764130,10310,10310,10310,10310,0
|
|
20240118,111900,21764130,10310,10310,10310,10310,0
|
|
20240118,111800,21764130,10310,10310,10310,10310,0
|
|
20240118,111700,21764130,10310,10310,10310,10310,0
|
|
20240118,111600,21764130,10310,10310,10310,10310,0
|
|
20240118,111500,21764130,10310,10310,10310,10310,0
|
|
20240118,111400,21764130,10310,10310,10310,10310,0
|
|
20240118,111300,21764130,10310,10310,10310,10310,0
|
|
20240118,111200,21764130,10310,10310,10310,10310,0
|
|
20240118,111100,21764130,10310,10310,10310,10310,1
|
|
20240118,111000,21753820,10330,10330,10330,10330,0
|
|
20240118,110900,21753820,10330,10330,10330,10330,0
|
|
20240118,110800,21753820,10330,10330,10330,10330,0
|
|
20240118,110700,21753820,10330,10330,10330,10330,0
|
|
20240118,110600,21753820,10330,10330,10330,10330,0
|
|
20240118,110500,21753820,10330,10330,10330,10330,0
|
|
20240118,110400,21753820,10330,10330,10330,10330,0
|
|
20240118,110300,21753820,10330,10330,10330,10330,0
|
|
20240118,110200,21753820,10330,10330,10330,10330,0
|
|
20240118,110100,21753820,10330,10330,10330,10330,0
|
|
20240118,110000,21753820,10330,10330,10330,10330,0
|
|
20240118,105900,21753820,10330,10330,10330,10330,0
|
|
20240118,105800,21753820,10330,10330,10330,10330,0
|
|
20240118,105700,21753820,10330,10330,10330,10330,0
|
|
20240118,105600,21753820,10330,10330,10330,10330,0
|
|
20240118,105500,21753820,10330,10330,10330,10330,0
|
|
20240118,105400,21753820,10330,10330,10330,10330,0
|
|
20240118,105300,21753820,10330,10330,10330,10330,0
|
|
20240118,105200,21753820,10330,10330,10330,10330,0
|
|
20240118,105100,21753820,10330,10330,10330,10330,0
|
|
20240118,105000,21753820,10330,10330,10330,10330,0
|
|
20240118,104900,21753820,10330,10330,10330,10330,0
|
|
20240118,104800,21753820,10330,10330,10330,10330,0
|
|
20240118,104700,21753820,10330,10330,10330,10330,0
|
|
20240118,104600,21753820,10330,10250,10330,10250,72
|
|
20240118,104500,21015740,10250,10250,10250,10250,0
|
|
20240118,104400,21015740,10250,10250,10250,10250,0
|
|
20240118,104300,21015740,10250,10250,10250,10250,0
|
|
20240118,104200,21015740,10250,10250,10250,10250,0
|
|
20240118,104100,21015740,10250,10250,10250,10250,0
|
|
20240118,104000,21015740,10250,10250,10250,10250,100
|
|
20240118,103900,19990740,10250,10300,10300,10250,11
|
|
20240118,103800,19877890,10350,10350,10350,10350,0
|
|
20240118,103700,19877890,10350,10350,10350,10350,100
|
|
20240118,103600,18842890,10300,10300,10300,10300,0
|
|
20240118,103500,18842890,10300,10300,10300,10300,1
|
|
20240118,103400,18832590,10350,10350,10350,10350,0
|
|
20240118,103300,18832590,10350,10350,10350,10350,0
|
|
20240118,103200,18832590,10350,10350,10350,10350,0
|
|
20240118,103100,18832590,10350,10350,10350,10350,0
|
|
20240118,103000,18832590,10350,10350,10350,10350,0
|
|
20240118,102900,18832590,10350,10240,10350,10240,1099
|
|
20240118,102800,7549610,10240,10240,10240,10240,0
|
|
20240118,102700,7549610,10240,10240,10240,10240,0
|
|
20240118,102600,7549610,10240,10240,10240,10240,0
|
|
20240118,102500,7549610,10240,10240,10240,10240,0
|
|
20240118,102400,7549610,10240,10240,10240,10240,0
|
|
20240118,102300,7549610,10240,10240,10240,10240,0
|
|
20240118,102200,7549610,10240,10240,10240,10240,0
|
|
20240118,102100,7549610,10240,10240,10240,10240,0
|
|
20240118,102000,7549610,10240,10240,10240,10240,0
|
|
20240118,101900,7549610,10240,10240,10240,10240,0
|
|
20240118,101800,7549610,10240,10240,10240,10240,0
|
|
20240118,101700,7549610,10240,10240,10240,10240,0
|
|
20240118,101600,7549610,10240,10240,10240,10240,0
|
|
20240118,101500,7549610,10240,10240,10240,10240,0
|
|
20240118,101400,7549610,10240,10240,10240,10240,0
|
|
20240118,101300,7549610,10240,10240,10240,10240,0
|
|
20240118,101200,7549610,10240,10240,10240,10240,0
|
|
20240118,101100,7549610,10240,10240,10240,10240,0
|
|
20240118,101000,7549610,10240,10240,10240,10240,0
|
|
20240118,100900,7549610,10240,10240,10240,10240,0
|
|
20240118,100800,7549610,10240,10240,10240,10240,0
|
|
20240118,100700,7549610,10240,10240,10240,10240,0
|
|
20240118,100600,7549610,10240,10240,10240,10240,0
|
|
20240118,100500,7549610,10240,10240,10240,10240,0
|
|
20240118,100400,7549610,10240,10240,10240,10240,0
|
|
20240118,100300,7549610,10240,10240,10240,10240,0
|
|
20240118,100200,7549610,10240,10240,10240,10240,0
|
|
20240118,100100,7549610,10240,10240,10240,10240,0
|
|
20240118,100000,7549610,10240,10240,10240,10240,0
|
|
20240118,095900,7549610,10240,10180,10240,10180,463
|
|
20240118,095800,2836210,10180,10180,10180,10180,0
|
|
20240118,095700,2836210,10180,10180,10180,10180,0
|
|
20240118,095600,2836210,10180,10180,10180,10180,0
|
|
20240118,095500,2836210,10180,10180,10180,10180,0
|
|
20240118,095400,2836210,10180,10180,10180,10180,0
|
|
20240118,095300,2836210,10180,10180,10180,10180,0
|
|
20240118,095200,2836210,10180,10180,10180,10180,0
|
|
20240118,095100,2836210,10180,10180,10180,10180,0
|
|
20240118,095000,2836210,10180,10180,10180,10180,10
|
|
20240118,094900,2734410,10180,10180,10180,10180,0
|
|
20240118,094800,2734410,10180,10180,10180,10180,0
|
|
20240118,094700,2734410,10180,10180,10180,10180,0
|
|
20240118,094600,2734410,10180,10180,10180,10180,0
|
|
20240118,094500,2734410,10180,10150,10180,10150,97
|
|
20240118,094400,1748030,10150,10150,10150,10150,0
|
|
20240118,094300,1748030,10150,10150,10150,10150,0
|
|
20240118,094200,1748030,10150,10150,10150,10150,0
|
|
20240118,094100,1748030,10150,10150,10150,10150,0
|
|
20240118,094000,1748030,10150,10150,10150,10150,10
|
|
20240118,093900,1646530,10180,10180,10180,10180,0
|
|
20240118,093800,1646530,10180,10180,10180,10180,0
|
|
20240118,093700,1646530,10180,10180,10180,10180,0
|
|
20240118,093600,1646530,10180,10180,10180,10180,0
|
|
20240118,093500,1646530,10180,10180,10180,10180,0
|
|
20240118,093400,1646530,10180,10180,10180,10180,12
|
|
20240118,093300,1524370,10180,10180,10180,10180,0
|
|
20240118,093200,1524370,10180,10180,10180,10180,0
|
|
20240118,093100,1524370,10180,10180,10180,10180,0
|
|
20240118,093000,1524370,10180,10180,10180,10180,0
|
|
20240118,092900,1524370,10180,10180,10180,10180,0
|
|
20240118,092800,1524370,10180,10180,10180,10180,0
|
|
20240118,092700,1524370,10180,10180,10180,10180,0
|
|
20240118,092600,1524370,10180,10180,10180,10180,0
|
|
20240118,092500,1524370,10180,10180,10180,10180,0
|
|
20240118,092400,1524370,10180,10180,10180,10180,0
|
|
20240118,092300,1524370,10180,10180,10180,10180,0
|
|
20240118,092200,1524370,10180,10180,10180,10180,0
|
|
20240118,092100,1524370,10180,10180,10180,10180,0
|
|
20240118,092000,1524370,10180,10180,10180,10180,0
|
|
20240118,091900,1524370,10180,10180,10180,10180,0
|
|
20240118,091800,1524370,10180,10180,10180,10180,0
|
|
20240118,091700,1524370,10180,10180,10180,10180,0
|
|
20240118,091600,1524370,10180,10180,10180,10180,0
|
|
20240118,091500,1524370,10180,10180,10180,10180,0
|
|
20240118,091400,1524370,10180,10180,10180,10180,10
|
|
20240118,091300,1422570,10180,10180,10180,10180,0
|
|
20240118,091200,1422570,10180,10180,10180,10180,1
|
|
20240118,091100,1412390,10190,10190,10190,10190,0
|
|
20240118,091000,1412390,10190,10190,10190,10190,0
|
|
20240118,090900,1412390,10190,10190,10190,10190,0
|
|
20240118,090800,1412390,10190,10190,10190,10190,0
|
|
20240118,090700,1412390,10190,10190,10190,10190,9
|
|
20240118,090600,1320680,10190,10190,10190,10190,0
|
|
20240118,090500,1320680,10190,10190,10190,10190,0
|
|
20240118,090400,1320680,10190,10190,10190,10190,0
|
|
20240118,090300,1320680,10190,10190,10190,10190,0
|
|
20240118,090200,1320680,10190,10190,10190,10190,0
|
|
20240118,090100,1320680,10190,10200,10200,10190,27
|
|
20240118,090000,1045370,10350,10370,10370,10350,101
|