675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201200,15561800,80700,80700,80700,80700,14
|
|
20240118,201100,15561800,80700,80700,80700,80700,0
|
|
20240118,201000,15561800,80700,80700,80700,80700,0
|
|
20240118,200900,15561800,80700,80700,80700,80700,0
|
|
20240118,200800,15561800,80700,80700,80700,80700,0
|
|
20240118,200700,15561800,80700,80700,80700,80700,0
|
|
20240118,200600,15561800,80700,80700,80700,80700,0
|
|
20240118,200500,15561800,80700,80700,80700,80700,0
|
|
20240118,200400,15561800,80700,80700,80700,80700,0
|
|
20240118,200300,15561800,80700,80700,80700,80700,0
|
|
20240118,200200,15561800,80700,80700,80700,80700,0
|
|
20240118,200100,15561800,80700,80700,80700,80700,0
|
|
20240118,200000,15561800,80700,80700,80700,80700,0
|
|
20240118,195900,15561800,80700,80700,80700,80700,0
|
|
20240118,195800,15561800,80700,80700,80700,80700,0
|
|
20240118,195700,15561800,80700,80700,80700,80700,0
|
|
20240118,195600,15561800,80700,80700,80700,80700,0
|
|
20240118,195500,15561800,80700,80700,80700,80700,0
|
|
20240118,195400,15561800,80700,80700,80700,80700,0
|
|
20240118,195300,15561800,80700,80700,80700,80700,0
|
|
20240118,195200,15561800,80700,80700,80700,80700,0
|
|
20240118,195100,15561800,80700,80700,80700,80700,0
|
|
20240118,195000,15561800,80700,80700,80700,80700,0
|
|
20240118,194900,15561800,80700,80700,80700,80700,0
|
|
20240118,194800,15561800,80700,80700,80700,80700,0
|
|
20240118,194700,15561800,80700,80700,80700,80700,0
|
|
20240118,194600,15561800,80700,80700,80700,80700,0
|
|
20240118,194500,15561800,80700,80700,80700,80700,0
|
|
20240118,194400,15561800,80700,80700,80700,80700,0
|
|
20240118,194300,15561800,80700,80700,80700,80700,0
|
|
20240118,194200,15561800,80700,80700,80700,80700,14
|
|
20240118,194100,15561800,80700,80700,80700,80700,0
|
|
20240118,194000,15561800,80700,80700,80700,80700,0
|
|
20240118,193900,15561800,80700,80700,80700,80700,0
|
|
20240118,193800,15561800,80700,80700,80700,80700,0
|
|
20240118,193700,15561800,80700,80700,80700,80700,0
|
|
20240118,193600,15561800,80700,80700,80700,80700,0
|
|
20240118,193500,15561800,80700,80700,80700,80700,0
|
|
20240118,193400,15561800,80700,80700,80700,80700,0
|
|
20240118,193300,15561800,80700,80700,80700,80700,0
|
|
20240118,193200,15561800,80700,80700,80700,80700,0
|
|
20240118,193100,15561800,80700,80700,80700,80700,0
|
|
20240118,193000,15561800,80700,80700,80700,80700,0
|
|
20240118,192900,15561800,80700,80700,80700,80700,0
|
|
20240118,192800,15561800,80700,80700,80700,80700,0
|
|
20240118,192700,15561800,80700,80700,80700,80700,0
|
|
20240118,192600,15561800,80700,80700,80700,80700,0
|
|
20240118,192500,15561800,80700,80700,80700,80700,0
|
|
20240118,192400,15561800,80700,80700,80700,80700,0
|
|
20240118,192300,15561800,80700,80700,80700,80700,0
|
|
20240118,192200,15561800,80700,80700,80700,80700,0
|
|
20240118,192100,15561800,80700,80700,80700,80700,0
|
|
20240118,192000,15561800,80700,80700,80700,80700,0
|
|
20240118,191900,15561800,80700,80700,80700,80700,0
|
|
20240118,191800,15561800,80700,80700,80700,80700,0
|
|
20240118,191700,15561800,80700,80700,80700,80700,0
|
|
20240118,191600,15561800,80700,80700,80700,80700,0
|
|
20240118,191500,15561800,80700,80700,80700,80700,0
|
|
20240118,191400,15561800,80700,80700,80700,80700,0
|
|
20240118,191300,15561800,80700,80700,80700,80700,0
|
|
20240118,191200,15561800,80700,80700,80700,80700,14
|
|
20240118,191100,15561800,80700,80700,80700,80700,0
|
|
20240118,191000,15561800,80700,80700,80700,80700,0
|
|
20240118,190900,15561800,80700,80700,80700,80700,0
|
|
20240118,190800,15561800,80700,80700,80700,80700,0
|
|
20240118,190700,15561800,80700,80700,80700,80700,0
|
|
20240118,190600,15561800,80700,80700,80700,80700,0
|
|
20240118,190500,15561800,80700,80700,80700,80700,0
|
|
20240118,190400,15561800,80700,80700,80700,80700,0
|
|
20240118,190300,15561800,80700,80700,80700,80700,0
|
|
20240118,190200,15561800,80700,80700,80700,80700,0
|
|
20240118,190100,15561800,80700,80700,80700,80700,0
|
|
20240118,190000,15561800,80700,80700,80700,80700,0
|
|
20240118,185900,15561800,80700,80700,80700,80700,0
|
|
20240118,185800,15561800,80700,80700,80700,80700,0
|
|
20240118,185700,15561800,80700,80700,80700,80700,0
|
|
20240118,185600,15561800,80700,80700,80700,80700,0
|
|
20240118,185500,15561800,80700,80700,80700,80700,0
|
|
20240118,185400,15561800,80700,80700,80700,80700,0
|
|
20240118,185300,15561800,80700,80700,80700,80700,0
|
|
20240118,185200,15561800,80700,80700,80700,80700,0
|
|
20240118,185100,15561800,80700,80700,80700,80700,0
|
|
20240118,185000,15561800,80700,80700,80700,80700,0
|
|
20240118,184900,15561800,80700,80700,80700,80700,0
|
|
20240118,184800,15561800,80700,80700,80700,80700,0
|
|
20240118,184700,15561800,80700,80700,80700,80700,0
|
|
20240118,184600,15561800,80700,80700,80700,80700,0
|
|
20240118,184500,15561800,80700,80700,80700,80700,0
|
|
20240118,184400,15561800,80700,80700,80700,80700,0
|
|
20240118,184300,15561800,80700,80700,80700,80700,0
|
|
20240118,184200,15561800,80700,80700,80700,80700,14
|
|
20240118,184100,15561800,80700,80700,80700,80700,0
|
|
20240118,184000,15561800,80700,80700,80700,80700,0
|
|
20240118,183900,15561800,80700,80700,80700,80700,0
|
|
20240118,183800,15561800,80700,80700,80700,80700,0
|
|
20240118,183700,15561800,80700,80700,80700,80700,0
|
|
20240118,183600,15561800,80700,80700,80700,80700,0
|
|
20240118,183500,15561800,80700,80700,80700,80700,0
|
|
20240118,183400,15561800,80700,80700,80700,80700,0
|
|
20240118,183300,15561800,80700,80700,80700,80700,0
|
|
20240118,183200,15561800,80700,80700,80700,80700,0
|
|
20240118,183100,15561800,80700,80700,80700,80700,0
|
|
20240118,183000,15561800,80700,80700,80700,80700,0
|
|
20240118,182900,15561800,80700,80700,80700,80700,0
|
|
20240118,182800,15561800,80700,80700,80700,80700,0
|
|
20240118,182700,15561800,80700,80700,80700,80700,0
|
|
20240118,182600,15561800,80700,80700,80700,80700,0
|
|
20240118,182500,15561800,80700,80700,80700,80700,0
|
|
20240118,182400,15561800,80700,80700,80700,80700,0
|
|
20240118,182300,15561800,80700,80700,80700,80700,0
|
|
20240118,182200,15561800,80700,80700,80700,80700,0
|
|
20240118,182100,15561800,80700,80700,80700,80700,0
|
|
20240118,182000,15561800,80700,80700,80700,80700,0
|
|
20240118,181900,15561800,80700,80700,80700,80700,0
|
|
20240118,181800,15561800,80700,80700,80700,80700,0
|
|
20240118,181700,15561800,80700,80700,80700,80700,0
|
|
20240118,181600,15561800,80700,80700,80700,80700,0
|
|
20240118,181500,15561800,80700,80700,80700,80700,0
|
|
20240118,181400,15561800,80700,80700,80700,80700,0
|
|
20240118,181300,15561800,80700,80700,80700,80700,0
|
|
20240118,181200,15561800,80700,80700,80700,80700,14
|
|
20240118,181100,15561800,80700,80700,80700,80700,0
|
|
20240118,181000,15561800,80700,80700,80700,80700,0
|
|
20240118,180900,15561800,80700,80700,80700,80700,0
|
|
20240118,180800,15561800,80700,80700,80700,80700,0
|
|
20240118,180700,15561800,80700,80700,80700,80700,0
|
|
20240118,180600,15561800,80700,80700,80700,80700,0
|
|
20240118,180500,15561800,80700,80700,80700,80700,0
|
|
20240118,180400,15561800,80700,80700,80700,80700,0
|
|
20240118,180300,15561800,80700,80700,80700,80700,0
|
|
20240118,180200,15561800,80700,80700,80700,80700,0
|
|
20240118,180100,15561800,80700,80700,80700,80700,0
|
|
20240118,180000,15561800,80700,80700,80700,80700,0
|
|
20240118,175900,15561800,80700,80700,80700,80700,0
|
|
20240118,175800,15561800,80700,80700,80700,80700,0
|
|
20240118,175700,15561800,80700,80700,80700,80700,0
|
|
20240118,175600,15561800,80700,80700,80700,80700,0
|
|
20240118,175500,15561800,80700,80700,80700,80700,0
|
|
20240118,175400,15561800,80700,80700,80700,80700,0
|
|
20240118,175300,15561800,80700,80700,80700,80700,0
|
|
20240118,175200,15561800,80700,80700,80700,80700,0
|
|
20240118,175100,15561800,80700,80700,80700,80700,0
|
|
20240118,175000,15561800,80700,80700,80700,80700,0
|
|
20240118,174900,15561800,80700,80700,80700,80700,0
|
|
20240118,174800,15561800,80700,80700,80700,80700,0
|
|
20240118,174700,15561800,80700,80700,80700,80700,0
|
|
20240118,174600,15561800,80700,80700,80700,80700,0
|
|
20240118,174500,15561800,80700,80700,80700,80700,0
|
|
20240118,174400,15561800,80700,80700,80700,80700,0
|
|
20240118,174300,15561800,80700,80700,80700,80700,0
|
|
20240118,174200,15561800,80700,80700,80700,80700,14
|
|
20240118,174100,15561800,80700,80700,80700,80700,0
|
|
20240118,174000,15561800,80700,80700,80700,80700,0
|
|
20240118,173900,15561800,80700,80700,80700,80700,0
|
|
20240118,173800,15561800,80700,80700,80700,80700,0
|
|
20240118,173700,15561800,80700,80700,80700,80700,0
|
|
20240118,173600,15561800,80700,80700,80700,80700,0
|
|
20240118,173500,15561800,80700,80700,80700,80700,0
|
|
20240118,173400,15561800,80700,80700,80700,80700,0
|
|
20240118,173300,15561800,80700,80700,80700,80700,0
|
|
20240118,173200,15561800,80700,80700,80700,80700,0
|
|
20240118,173100,15561800,80700,80700,80700,80700,0
|
|
20240118,173000,15561800,80700,80700,80700,80700,0
|
|
20240118,172900,15561800,80700,80700,80700,80700,0
|
|
20240118,172800,15561800,80700,80700,80700,80700,0
|
|
20240118,172700,15561800,80700,80700,80700,80700,0
|
|
20240118,172600,15561800,80700,80700,80700,80700,0
|
|
20240118,172500,15561800,80700,80700,80700,80700,0
|
|
20240118,172400,15561800,80700,80700,80700,80700,0
|
|
20240118,172300,15561800,80700,80700,80700,80700,0
|
|
20240118,172200,15561800,80700,80700,80700,80700,0
|
|
20240118,172100,15561800,80700,80700,80700,80700,0
|
|
20240118,172000,15561800,80700,80700,80700,80700,0
|
|
20240118,171900,15561800,80700,80700,80700,80700,0
|
|
20240118,171800,15561800,80700,80700,80700,80700,0
|
|
20240118,171700,15561800,80700,80700,80700,80700,0
|
|
20240118,171600,15561800,80700,80700,80700,80700,0
|
|
20240118,171500,15561800,80700,80700,80700,80700,0
|
|
20240118,171400,15561800,80700,80700,80700,80700,0
|
|
20240118,171300,15561800,80700,80700,80700,80700,0
|
|
20240118,171200,15561800,80700,80700,80700,80700,14
|
|
20240118,171100,15561800,80700,80700,80700,80700,0
|
|
20240118,171000,15561800,80700,80700,80700,80700,0
|
|
20240118,170900,15561800,80700,80700,80700,80700,0
|
|
20240118,170800,15561800,80700,80700,80700,80700,0
|
|
20240118,170700,15561800,80700,80700,80700,80700,0
|
|
20240118,170600,15561800,80700,80700,80700,80700,0
|
|
20240118,170500,15561800,80700,80700,80700,80700,0
|
|
20240118,170400,15561800,80700,80700,80700,80700,0
|
|
20240118,170300,15561800,80700,80700,80700,80700,0
|
|
20240118,170200,15561800,80700,80700,80700,80700,0
|
|
20240118,170100,15561800,80700,80700,80700,80700,0
|
|
20240118,170000,15561800,80700,80700,80700,80700,0
|
|
20240118,165900,15561800,80700,80700,80700,80700,0
|
|
20240118,165800,15561800,80700,80700,80700,80700,0
|
|
20240118,165700,15561800,80700,80700,80700,80700,0
|
|
20240118,165600,15561800,80700,80700,80700,80700,0
|
|
20240118,165500,15561800,80700,80700,80700,80700,0
|
|
20240118,165400,15561800,80700,80700,80700,80700,0
|
|
20240118,165300,15561800,80700,80700,80700,80700,0
|
|
20240118,165200,15561800,80700,80700,80700,80700,0
|
|
20240118,165100,15561800,80700,80700,80700,80700,0
|
|
20240118,165000,15561800,80700,80700,80700,80700,0
|
|
20240118,164900,15561800,80700,80700,80700,80700,0
|
|
20240118,164800,15561800,80700,80700,80700,80700,0
|
|
20240118,164700,15561800,80700,80700,80700,80700,0
|
|
20240118,164600,15561800,80700,80700,80700,80700,0
|
|
20240118,164500,15561800,80700,80700,80700,80700,0
|
|
20240118,164400,15561800,80700,80700,80700,80700,0
|
|
20240118,164300,15561800,80700,80700,80700,80700,0
|
|
20240118,164200,15561800,80700,80700,80700,80700,14
|
|
20240118,164100,15561800,80700,80700,80700,80700,0
|
|
20240118,164000,15561800,80700,80700,80700,80700,0
|
|
20240118,163900,15561800,80700,80700,80700,80700,0
|
|
20240118,163800,15561800,80700,80700,80700,80700,0
|
|
20240118,163700,15561800,80700,80700,80700,80700,0
|
|
20240118,163600,15561800,80700,80700,80700,80700,0
|
|
20240118,163500,15561800,80700,80700,80700,80700,0
|
|
20240118,163400,15561800,80700,80700,80700,80700,0
|
|
20240118,163300,15561800,80700,80700,80700,80700,0
|
|
20240118,163200,15561800,80700,80700,80700,80700,0
|
|
20240118,163100,15561800,80700,80700,80700,80700,0
|
|
20240118,163000,15561800,80700,80700,80700,80700,0
|
|
20240118,162900,15561800,80700,80700,80700,80700,0
|
|
20240118,162800,15561800,80700,80700,80700,80700,0
|
|
20240118,162700,15561800,80700,80700,80700,80700,0
|
|
20240118,162600,15561800,80700,80700,80700,80700,0
|
|
20240118,162500,15561800,80700,80700,80700,80700,0
|
|
20240118,162400,15561800,80700,80700,80700,80700,0
|
|
20240118,162300,15561800,80700,80700,80700,80700,0
|
|
20240118,162200,15561800,80700,80700,80700,80700,0
|
|
20240118,162100,15561800,80700,80700,80700,80700,0
|
|
20240118,162000,15561800,80700,80700,80700,80700,0
|
|
20240118,161900,15561800,80700,80700,80700,80700,0
|
|
20240118,161800,15561800,80700,80700,80700,80700,0
|
|
20240118,161700,15561800,80700,80700,80700,80700,0
|
|
20240118,161600,15561800,80700,80700,80700,80700,0
|
|
20240118,161500,15561800,80700,80700,80700,80700,0
|
|
20240118,161400,15561800,80700,80700,80700,80700,0
|
|
20240118,161300,15561800,80700,80700,80700,80700,0
|
|
20240118,161200,15561800,80700,80700,80700,80700,14
|
|
20240118,161100,15561800,80700,80700,80700,80700,0
|
|
20240118,161000,15561800,80700,80700,80700,80700,0
|
|
20240118,160900,15561800,80700,80700,80700,80700,0
|
|
20240118,160800,15561800,80700,80700,80700,80700,0
|
|
20240118,160700,15561800,80700,80700,80700,80700,0
|
|
20240118,160600,15561800,80700,80700,80700,80700,0
|
|
20240118,160500,15561800,80700,80700,80700,80700,0
|
|
20240118,160400,15561800,80700,80700,80700,80700,0
|
|
20240118,160300,15561800,80700,80700,80700,80700,0
|
|
20240118,160200,15561800,80700,80700,80700,80700,0
|
|
20240118,160100,15561800,80700,80700,80700,80700,0
|
|
20240118,160000,15561800,80700,80700,80700,80700,0
|
|
20240118,155900,15561800,80700,80700,80700,80700,0
|
|
20240118,155800,15561800,80700,80700,80700,80700,0
|
|
20240118,155700,15561800,80700,80700,80700,80700,0
|
|
20240118,155600,15561800,80700,80700,80700,80700,0
|
|
20240118,155500,15561800,80700,80700,80700,80700,0
|
|
20240118,155400,15561800,80700,80700,80700,80700,0
|
|
20240118,155300,15561800,80700,80700,80700,80700,0
|
|
20240118,155200,15561800,80700,80700,80700,80700,0
|
|
20240118,155100,15561800,80700,80700,80700,80700,0
|
|
20240118,155000,15561800,80700,80700,80700,80700,0
|
|
20240118,154900,15561800,80700,80700,80700,80700,0
|
|
20240118,154800,15561800,80700,80700,80700,80700,0
|
|
20240118,154700,15561800,80700,80700,80700,80700,0
|
|
20240118,154600,15561800,80700,80700,80700,80700,0
|
|
20240118,154500,15561800,80700,80700,80700,80700,0
|
|
20240118,154400,15561800,80700,80700,80700,80700,0
|
|
20240118,154300,15561800,80700,80700,80700,80700,0
|
|
20240118,154200,15561800,80700,80700,80700,80700,14
|
|
20240118,154100,15561800,80700,80700,80700,80700,0
|
|
20240118,154000,15561800,80700,80700,80700,80700,0
|
|
20240118,153900,15561800,80700,80700,80700,80700,0
|
|
20240118,153800,15561800,80700,80700,80700,80700,0
|
|
20240118,153700,15561800,80700,80700,80700,80700,0
|
|
20240118,153600,15561800,80700,80700,80700,80700,0
|
|
20240118,153500,15561800,80700,80700,80700,80700,0
|
|
20240118,153400,15561800,80700,80700,80700,80700,0
|
|
20240118,153300,15561800,80700,80700,80700,80700,0
|
|
20240118,153200,15561800,80700,80700,80700,80700,0
|
|
20240118,153100,15561800,80700,80700,80700,80700,0
|
|
20240118,153000,15561800,80700,80700,80700,80700,14
|
|
20240118,152900,14432000,80700,80700,80700,80700,0
|
|
20240118,152800,14432000,80700,80700,80700,80700,0
|
|
20240118,152700,14432000,80700,80700,80700,80700,0
|
|
20240118,152600,14432000,80700,80700,80700,80700,0
|
|
20240118,152500,14432000,80700,80700,80700,80700,0
|
|
20240118,152400,14432000,80700,80700,80700,80700,0
|
|
20240118,152300,14432000,80700,80700,80700,80700,0
|
|
20240118,152200,14432000,80700,80700,80700,80700,0
|
|
20240118,152100,14432000,80700,80700,80700,80700,0
|
|
20240118,152000,14432000,80700,80700,80700,80700,0
|
|
20240118,151900,14432000,80700,80400,80700,80400,27
|
|
20240118,151800,12257700,80400,80400,80400,80400,0
|
|
20240118,151700,12257700,80400,80400,80400,80400,0
|
|
20240118,151600,12257700,80400,80400,80400,80400,0
|
|
20240118,151500,12257700,80400,80400,80400,80400,0
|
|
20240118,151400,12257700,80400,80400,80400,80400,0
|
|
20240118,151300,12257700,80400,80400,80400,80400,0
|
|
20240118,151200,12257700,80400,80400,80400,80400,0
|
|
20240118,151100,12257700,80400,80400,80400,80400,0
|
|
20240118,151000,12257700,80400,80400,80400,80400,0
|
|
20240118,150900,12257700,80400,80400,80400,80400,0
|
|
20240118,150800,12257700,80400,80400,80400,80400,0
|
|
20240118,150700,12257700,80400,80300,80400,80300,3
|
|
20240118,150600,12016700,79600,79600,79600,79600,1
|
|
20240118,150500,11937100,80300,80300,80300,80300,0
|
|
20240118,150400,11937100,80300,80300,80300,80300,0
|
|
20240118,150300,11937100,80300,80300,80300,80300,0
|
|
20240118,150200,11937100,80300,80300,80300,80300,0
|
|
20240118,150100,11937100,80300,80300,80300,80300,0
|
|
20240118,150000,11937100,80300,80100,80300,80100,3
|
|
20240118,145900,11696500,80000,80000,80000,80000,0
|
|
20240118,145800,11696500,80000,80000,80000,80000,0
|
|
20240118,145700,11696500,80000,80000,80000,80000,0
|
|
20240118,145600,11696500,80000,80000,80000,80000,0
|
|
20240118,145500,11696500,80000,80000,80000,80000,0
|
|
20240118,145400,11696500,80000,80000,80000,80000,0
|
|
20240118,145300,11696500,80000,80000,80000,80000,0
|
|
20240118,145200,11696500,80000,80000,80000,80000,0
|
|
20240118,145100,11696500,80000,80000,80000,80000,0
|
|
20240118,145000,11696500,80000,80000,80000,80000,0
|
|
20240118,144900,11696500,80000,80000,80000,80000,0
|
|
20240118,144800,11696500,80000,80000,80000,80000,0
|
|
20240118,144700,11696500,80000,80000,80000,80000,0
|
|
20240118,144600,11696500,80000,80000,80000,80000,0
|
|
20240118,144500,11696500,80000,80000,80000,80000,1
|
|
20240118,144400,11616500,79600,79600,79600,79600,0
|
|
20240118,144300,11616500,79600,79600,79600,79600,0
|
|
20240118,144200,11616500,79600,79600,79600,79600,1
|
|
20240118,144100,11536900,80000,80000,80000,80000,0
|
|
20240118,144000,11536900,80000,80000,80000,80000,0
|
|
20240118,143900,11536900,80000,80000,80000,80000,0
|
|
20240118,143800,11536900,80000,80000,80000,80000,0
|
|
20240118,143700,11536900,80000,80000,80000,80000,0
|
|
20240118,143600,11536900,80000,80000,80000,80000,0
|
|
20240118,143500,11536900,80000,80000,80000,80000,0
|
|
20240118,143400,11536900,80000,80000,80000,80000,0
|
|
20240118,143300,11536900,80000,80000,80000,80000,1
|
|
20240118,143200,11456900,79600,79600,79600,79600,0
|
|
20240118,143100,11456900,79600,79600,79600,79600,0
|
|
20240118,143000,11456900,79600,79600,79600,79600,0
|
|
20240118,142900,11456900,79600,79600,79600,79600,1
|
|
20240118,142800,11377300,80000,80000,80000,80000,0
|
|
20240118,142700,11377300,80000,80000,80000,80000,0
|
|
20240118,142600,11377300,80000,80000,80000,80000,0
|
|
20240118,142500,11377300,80000,80000,80000,80000,0
|
|
20240118,142400,11377300,80000,80000,80000,80000,0
|
|
20240118,142300,11377300,80000,80000,80000,80000,0
|
|
20240118,142200,11377300,80000,80000,80000,80000,0
|
|
20240118,142100,11377300,80000,80000,80000,80000,0
|
|
20240118,142000,11377300,80000,80000,80000,80000,0
|
|
20240118,141900,11377300,80000,80000,80000,80000,0
|
|
20240118,141800,11377300,80000,80000,80000,80000,0
|
|
20240118,141700,11377300,80000,80000,80000,80000,0
|
|
20240118,141600,11377300,80000,80000,80000,80000,0
|
|
20240118,141500,11377300,80000,80000,80000,80000,0
|
|
20240118,141400,11377300,80000,80000,80000,80000,0
|
|
20240118,141300,11377300,80000,80000,80000,80000,0
|
|
20240118,141200,11377300,80000,80000,80000,80000,0
|
|
20240118,141100,11377300,80000,80000,80000,80000,0
|
|
20240118,141000,11377300,80000,80000,80000,80000,0
|
|
20240118,140900,11377300,80000,80000,80000,80000,0
|
|
20240118,140800,11377300,80000,80000,80000,80000,1
|
|
20240118,140700,11297300,79500,79500,79500,79500,0
|
|
20240118,140600,11297300,79500,79600,79600,79500,3
|
|
20240118,140500,11058600,80000,79900,80000,79900,2
|
|
20240118,140400,10898700,79800,79800,79800,79800,0
|
|
20240118,140300,10898700,79800,79800,79800,79800,2
|
|
20240118,140200,10739100,79700,79700,79700,79700,1
|
|
20240118,140100,10659400,79600,79600,79600,79600,0
|
|
20240118,140000,10659400,79600,79600,79600,79600,0
|
|
20240118,135900,10659400,79600,79600,79600,79600,0
|
|
20240118,135800,10659400,79600,79600,79600,79600,0
|
|
20240118,135700,10659400,79600,79600,79600,79600,1
|
|
20240118,135600,10579800,79600,79600,79600,79600,0
|
|
20240118,135500,10579800,79600,79600,79600,79600,0
|
|
20240118,135400,10579800,79600,79600,79600,79600,0
|
|
20240118,135300,10579800,79600,79600,79600,79600,0
|
|
20240118,135200,10579800,79600,79600,79600,79600,0
|
|
20240118,135100,10579800,79600,79600,79600,79600,0
|
|
20240118,135000,10579800,79600,79600,79600,79600,1
|
|
20240118,134900,10500200,80400,80400,80400,80400,0
|
|
20240118,134800,10500200,80400,80400,80400,80400,0
|
|
20240118,134700,10500200,80400,80400,80400,80400,0
|
|
20240118,134600,10500200,80400,80400,80400,80400,0
|
|
20240118,134500,10500200,80400,80400,80400,80400,0
|
|
20240118,134400,10500200,80400,80400,80400,80400,0
|
|
20240118,134300,10500200,80400,80400,80400,80400,0
|
|
20240118,134200,10500200,80400,80400,80400,80400,0
|
|
20240118,134100,10500200,80400,80400,80400,80400,0
|
|
20240118,134000,10500200,80400,80400,80400,80400,0
|
|
20240118,133900,10500200,80400,80400,80400,80400,0
|
|
20240118,133800,10500200,80400,80400,80400,80400,0
|
|
20240118,133700,10500200,80400,80400,80400,80400,0
|
|
20240118,133600,10500200,80400,80400,80400,80400,0
|
|
20240118,133500,10500200,80400,80400,80400,80400,0
|
|
20240118,133400,10500200,80400,80400,80400,80400,0
|
|
20240118,133300,10500200,80400,80400,80400,80400,0
|
|
20240118,133200,10500200,80400,80400,80400,80400,0
|
|
20240118,133100,10500200,80400,80400,80400,80400,0
|
|
20240118,133000,10500200,80400,80400,80400,80400,0
|
|
20240118,132900,10500200,80400,80400,80400,80400,0
|
|
20240118,132800,10500200,80400,80400,80400,80400,0
|
|
20240118,132700,10500200,80400,80400,80400,80400,0
|
|
20240118,132600,10500200,80400,80400,80400,80400,0
|
|
20240118,132500,10500200,80400,80400,80400,80400,0
|
|
20240118,132400,10500200,80400,80400,80400,80400,0
|
|
20240118,132300,10500200,80400,80400,80400,80400,0
|
|
20240118,132200,10500200,80400,80400,80400,80400,0
|
|
20240118,132100,10500200,80400,80400,80400,80400,0
|
|
20240118,132000,10500200,80400,80400,80400,80400,0
|
|
20240118,131900,10500200,80400,80400,80400,80400,0
|
|
20240118,131800,10500200,80400,80400,80400,80400,0
|
|
20240118,131700,10500200,80400,80400,80400,80400,0
|
|
20240118,131600,10500200,80400,80400,80400,80400,0
|
|
20240118,131500,10500200,80400,80400,80400,80400,0
|
|
20240118,131400,10500200,80400,80400,80400,80400,0
|
|
20240118,131300,10500200,80400,80400,80400,80400,0
|
|
20240118,131200,10500200,80400,80400,80400,80400,0
|
|
20240118,131100,10500200,80400,80400,80400,80400,0
|
|
20240118,131000,10500200,80400,80300,80400,80300,2
|
|
20240118,130900,10339500,80400,80400,80400,80400,0
|
|
20240118,130800,10339500,80400,80400,80400,80400,0
|
|
20240118,130700,10339500,80400,80400,80400,80400,0
|
|
20240118,130600,10339500,80400,80400,80400,80400,0
|
|
20240118,130500,10339500,80400,80400,80400,80400,0
|
|
20240118,130400,10339500,80400,80400,80400,80400,0
|
|
20240118,130300,10339500,80400,80400,80400,80400,0
|
|
20240118,130200,10339500,80400,80400,80400,80400,0
|
|
20240118,130100,10339500,80400,80400,80400,80400,0
|
|
20240118,130000,10339500,80400,79500,80400,79500,2
|
|
20240118,125900,10179600,80400,80400,80400,80400,0
|
|
20240118,125800,10179600,80400,80400,80400,80400,0
|
|
20240118,125700,10179600,80400,80400,80400,80400,0
|
|
20240118,125600,10179600,80400,80400,80400,80400,0
|
|
20240118,125500,10179600,80400,80400,80400,80400,0
|
|
20240118,125400,10179600,80400,80400,80400,80400,0
|
|
20240118,125300,10179600,80400,80400,80400,80400,0
|
|
20240118,125200,10179600,80400,80400,80400,80400,0
|
|
20240118,125100,10179600,80400,80400,80400,80400,0
|
|
20240118,125000,10179600,80400,80400,80400,80400,0
|
|
20240118,124900,10179600,80400,80400,80400,80400,0
|
|
20240118,124800,10179600,80400,80400,80400,80400,0
|
|
20240118,124700,10179600,80400,80400,80400,80400,0
|
|
20240118,124600,10179600,80400,80400,80400,80400,0
|
|
20240118,124500,10179600,80400,80400,80400,80400,0
|
|
20240118,124400,10179600,80400,80400,80400,80400,0
|
|
20240118,124300,10179600,80400,80400,80400,80400,0
|
|
20240118,124200,10179600,80400,80400,80400,80400,0
|
|
20240118,124100,10179600,80400,80400,80400,80400,0
|
|
20240118,124000,10179600,80400,80400,80400,80400,0
|
|
20240118,123900,10179600,80400,80400,80400,80400,0
|
|
20240118,123800,10179600,80400,80400,80400,80400,0
|
|
20240118,123700,10179600,80400,80400,80400,80400,0
|
|
20240118,123600,10179600,80400,80400,80400,80400,0
|
|
20240118,123500,10179600,80400,80400,80400,80400,0
|
|
20240118,123400,10179600,80400,80400,80400,80400,0
|
|
20240118,123300,10179600,80400,80400,80400,80400,0
|
|
20240118,123200,10179600,80400,80400,80400,80400,0
|
|
20240118,123100,10179600,80400,80400,80400,80400,0
|
|
20240118,123000,10179600,80400,80400,80400,80400,0
|
|
20240118,122900,10179600,80400,80400,80400,80400,0
|
|
20240118,122800,10179600,80400,80400,80400,80400,0
|
|
20240118,122700,10179600,80400,80400,80400,80400,0
|
|
20240118,122600,10179600,80400,80400,80400,80400,0
|
|
20240118,122500,10179600,80400,80400,80400,80400,0
|
|
20240118,122400,10179600,80400,80400,80400,80400,0
|
|
20240118,122300,10179600,80400,80400,80400,80400,0
|
|
20240118,122200,10179600,80400,80400,80400,80400,0
|
|
20240118,122100,10179600,80400,80400,80400,80400,0
|
|
20240118,122000,10179600,80400,80400,80400,80400,0
|
|
20240118,121900,10179600,80400,80400,80400,80400,0
|
|
20240118,121800,10179600,80400,80400,80400,80400,0
|
|
20240118,121700,10179600,80400,80400,80400,80400,0
|
|
20240118,121600,10179600,80400,80400,80400,80400,0
|
|
20240118,121500,10179600,80400,80400,80400,80400,0
|
|
20240118,121400,10179600,80400,80400,80400,80400,0
|
|
20240118,121300,10179600,80400,80400,80400,80400,0
|
|
20240118,121200,10179600,80400,80400,80400,80400,0
|
|
20240118,121100,10179600,80400,80400,80400,80400,0
|
|
20240118,121000,10179600,80400,80400,80400,80400,0
|
|
20240118,120900,10179600,80400,80400,80400,80400,0
|
|
20240118,120800,10179600,80400,80400,80400,80400,0
|
|
20240118,120700,10179600,80400,80400,80400,80400,0
|
|
20240118,120600,10179600,80400,80400,80400,80400,0
|
|
20240118,120500,10179600,80400,80400,80400,80400,0
|
|
20240118,120400,10179600,80400,80400,80400,80400,0
|
|
20240118,120300,10179600,80400,80400,80400,80400,0
|
|
20240118,120200,10179600,80400,80400,80400,80400,0
|
|
20240118,120100,10179600,80400,80400,80400,80400,0
|
|
20240118,120000,10179600,80400,80400,80400,80400,0
|
|
20240118,115900,10179600,80400,80400,80400,80400,0
|
|
20240118,115800,10179600,80400,80400,80400,80400,0
|
|
20240118,115700,10179600,80400,80400,80400,80400,0
|
|
20240118,115600,10179600,80400,80400,80400,80400,0
|
|
20240118,115500,10179600,80400,80400,80400,80400,0
|
|
20240118,115400,10179600,80400,80400,80400,80400,0
|
|
20240118,115300,10179600,80400,80400,80400,80400,0
|
|
20240118,115200,10179600,80400,80400,80400,80400,0
|
|
20240118,115100,10179600,80400,80400,80400,80400,0
|
|
20240118,115000,10179600,80400,80400,80400,80400,0
|
|
20240118,114900,10179600,80400,80400,80400,80400,0
|
|
20240118,114800,10179600,80400,80400,80400,80400,0
|
|
20240118,114700,10179600,80400,80400,80400,80400,0
|
|
20240118,114600,10179600,80400,80400,80400,80400,0
|
|
20240118,114500,10179600,80400,80400,80400,80400,0
|
|
20240118,114400,10179600,80400,80400,80400,80400,0
|
|
20240118,114300,10179600,80400,80400,80400,80400,7
|
|
20240118,114200,9616800,80400,80400,80400,80400,0
|
|
20240118,114100,9616800,80400,80400,80400,80400,0
|
|
20240118,114000,9616800,80400,80400,80400,80400,0
|
|
20240118,113900,9616800,80400,80400,80400,80400,0
|
|
20240118,113800,9616800,80400,80400,80400,80400,0
|
|
20240118,113700,9616800,80400,80400,80400,80400,0
|
|
20240118,113600,9616800,80400,80400,80400,80400,0
|
|
20240118,113500,9616800,80400,80400,80400,80400,0
|
|
20240118,113400,9616800,80400,80400,80400,80400,0
|
|
20240118,113300,9616800,80400,80400,80400,80400,1
|
|
20240118,113200,9536400,80500,80500,80500,80500,0
|
|
20240118,113100,9536400,80500,80500,80500,80500,0
|
|
20240118,113000,9536400,80500,80500,80500,80500,0
|
|
20240118,112900,9536400,80500,80500,80500,80500,0
|
|
20240118,112800,9536400,80500,80500,80500,80500,0
|
|
20240118,112700,9536400,80500,80500,80500,80500,0
|
|
20240118,112600,9536400,80500,80500,80500,80500,1
|
|
20240118,112500,9455900,80300,80300,80300,80300,0
|
|
20240118,112400,9455900,80300,80300,80300,80300,1
|
|
20240118,112300,9375600,80300,80300,80300,80300,0
|
|
20240118,112200,9375600,80300,80300,80300,80300,0
|
|
20240118,112100,9375600,80300,80300,80300,80300,0
|
|
20240118,112000,9375600,80300,80300,80300,80300,0
|
|
20240118,111900,9375600,80300,80300,80300,80300,0
|
|
20240118,111800,9375600,80300,80300,80300,80300,0
|
|
20240118,111700,9375600,80300,80300,80300,80300,0
|
|
20240118,111600,9375600,80300,80300,80300,80300,0
|
|
20240118,111500,9375600,80300,80300,80300,80300,0
|
|
20240118,111400,9375600,80300,80300,80300,80300,0
|
|
20240118,111300,9375600,80300,80300,80300,80300,0
|
|
20240118,111200,9375600,80300,80300,80300,80300,0
|
|
20240118,111100,9375600,80300,80300,80300,80300,0
|
|
20240118,111000,9375600,80300,80300,80300,80300,0
|
|
20240118,110900,9375600,80300,80300,80300,80300,0
|
|
20240118,110800,9375600,80300,80300,80300,80300,0
|
|
20240118,110700,9375600,80300,80300,80300,80300,0
|
|
20240118,110600,9375600,80300,80300,80300,80300,0
|
|
20240118,110500,9375600,80300,80300,80300,80300,0
|
|
20240118,110400,9375600,80300,80300,80300,80300,0
|
|
20240118,110300,9375600,80300,80300,80300,80300,0
|
|
20240118,110200,9375600,80300,80300,80300,80300,0
|
|
20240118,110100,9375600,80300,80300,80300,80300,2
|
|
20240118,110000,9215000,80300,80300,80300,80300,0
|
|
20240118,105900,9215000,80300,80300,80300,80300,0
|
|
20240118,105800,9215000,80300,80300,80300,80300,0
|
|
20240118,105700,9215000,80300,80300,80300,80300,0
|
|
20240118,105600,9215000,80300,80300,80300,80300,0
|
|
20240118,105500,9215000,80300,80300,80300,80300,0
|
|
20240118,105400,9215000,80300,80300,80300,80300,0
|
|
20240118,105300,9215000,80300,80300,80300,80300,1
|
|
20240118,105200,9134700,80200,80200,80200,80200,0
|
|
20240118,105100,9134700,80200,80200,80200,80200,0
|
|
20240118,105000,9134700,80200,80200,80200,80200,0
|
|
20240118,104900,9134700,80200,80200,80200,80200,0
|
|
20240118,104800,9134700,80200,80200,80200,80200,1
|
|
20240118,104700,9054500,79500,79500,79500,79500,0
|
|
20240118,104600,9054500,79500,80200,80200,79500,2
|
|
20240118,104500,8894800,80200,80200,80200,80200,1
|
|
20240118,104400,8814600,80200,80200,80200,80200,1
|
|
20240118,104300,8734400,80200,80200,80200,80200,1
|
|
20240118,104200,8654200,79500,79500,79500,79500,0
|
|
20240118,104100,8654200,79500,79500,79500,79500,0
|
|
20240118,104000,8654200,79500,79500,79500,79500,0
|
|
20240118,103900,8654200,79500,79500,79500,79500,0
|
|
20240118,103800,8654200,79500,79500,79500,79500,0
|
|
20240118,103700,8654200,79500,79500,79500,79500,0
|
|
20240118,103600,8654200,79500,79500,79500,79500,0
|
|
20240118,103500,8654200,79500,79500,79500,79500,1
|
|
20240118,103400,8574700,79500,79500,79500,79500,0
|
|
20240118,103300,8574700,79500,79500,79500,79500,4
|
|
20240118,103200,8256700,79500,79500,79500,79500,0
|
|
20240118,103100,8256700,79500,79500,79500,79500,0
|
|
20240118,103000,8256700,79500,79500,79500,79500,0
|
|
20240118,102900,8256700,79500,79500,79500,79500,0
|
|
20240118,102800,8256700,79500,79600,79600,79500,3
|
|
20240118,102700,8018100,80700,80700,80700,80700,0
|
|
20240118,102600,8018100,80700,80700,80700,80700,0
|
|
20240118,102500,8018100,80700,80700,80700,80700,1
|
|
20240118,102400,7937400,79500,79500,79500,79500,8
|
|
20240118,102300,7301400,79500,79500,79500,79500,0
|
|
20240118,102200,7301400,79500,79500,79500,79500,0
|
|
20240118,102100,7301400,79500,79500,79500,79500,0
|
|
20240118,102000,7301400,79500,79500,79500,79500,3
|
|
20240118,101900,7062900,79600,79600,79600,79600,1
|
|
20240118,101800,6983300,79600,79700,79700,79600,2
|
|
20240118,101700,6824000,81100,81100,81100,81100,0
|
|
20240118,101600,6824000,81100,81100,81100,81100,0
|
|
20240118,101500,6824000,81100,81100,81100,81100,0
|
|
20240118,101400,6824000,81100,81100,81100,81100,0
|
|
20240118,101300,6824000,81100,81100,81100,81100,0
|
|
20240118,101200,6824000,81100,81100,81100,81100,0
|
|
20240118,101100,6824000,81100,81100,81100,81100,0
|
|
20240118,101000,6824000,81100,81100,81100,81100,0
|
|
20240118,100900,6824000,81100,81100,81100,81100,0
|
|
20240118,100800,6824000,81100,81100,81100,81100,0
|
|
20240118,100700,6824000,81100,81100,81100,81100,0
|
|
20240118,100600,6824000,81100,81100,81100,81100,0
|
|
20240118,100500,6824000,81100,81100,81100,81100,0
|
|
20240118,100400,6824000,81100,81100,81100,81100,0
|
|
20240118,100300,6824000,81100,81100,81100,81100,0
|
|
20240118,100200,6824000,81100,81100,81100,81100,0
|
|
20240118,100100,6824000,81100,81100,81100,81100,0
|
|
20240118,100000,6824000,81100,81100,81100,81100,0
|
|
20240118,095900,6824000,81100,81100,81100,81100,0
|
|
20240118,095800,6824000,81100,81100,81100,81100,0
|
|
20240118,095700,6824000,81100,81100,81100,81100,0
|
|
20240118,095600,6824000,81100,81100,81100,81100,0
|
|
20240118,095500,6824000,81100,81100,81100,81100,0
|
|
20240118,095400,6824000,81100,81100,81100,81100,0
|
|
20240118,095300,6824000,81100,81100,81100,81100,0
|
|
20240118,095200,6824000,81100,81100,81100,81100,0
|
|
20240118,095100,6824000,81100,81100,81100,81100,0
|
|
20240118,095000,6824000,81100,81100,81100,81100,0
|
|
20240118,094900,6824000,81100,81100,81100,81100,0
|
|
20240118,094800,6824000,81100,81100,81100,81100,0
|
|
20240118,094700,6824000,81100,81100,81100,81100,0
|
|
20240118,094600,6824000,81100,81100,81100,81100,0
|
|
20240118,094500,6824000,81100,81100,81100,81100,0
|
|
20240118,094400,6824000,81100,81100,81100,81100,0
|
|
20240118,094300,6824000,81100,81100,81100,81100,0
|
|
20240118,094200,6824000,81100,81100,81100,81100,0
|
|
20240118,094100,6824000,81100,81100,81100,81100,0
|
|
20240118,094000,6824000,81100,81100,81100,81100,0
|
|
20240118,093900,6824000,81100,81100,81100,81100,0
|
|
20240118,093800,6824000,81100,81100,81100,81100,0
|
|
20240118,093700,6824000,81100,81100,81100,81100,0
|
|
20240118,093600,6824000,81100,81100,81100,81100,0
|
|
20240118,093500,6824000,81100,81100,81100,81100,0
|
|
20240118,093400,6824000,81100,81100,81100,81100,0
|
|
20240118,093300,6824000,81100,81100,81100,81100,0
|
|
20240118,093200,6824000,81100,81100,81100,81100,12
|
|
20240118,093100,5850800,81200,81200,81200,81200,0
|
|
20240118,093000,5850800,81200,81200,81200,81200,0
|
|
20240118,092900,5850800,81200,81200,81200,81200,0
|
|
20240118,092800,5850800,81200,81200,81200,81200,0
|
|
20240118,092700,5850800,81200,81200,81200,81200,0
|
|
20240118,092600,5850800,81200,81200,81200,81200,0
|
|
20240118,092500,5850800,81200,81200,81200,81200,0
|
|
20240118,092400,5850800,81200,81200,81200,81200,0
|
|
20240118,092300,5850800,81200,81200,81200,81200,0
|
|
20240118,092200,5850800,81200,81200,81200,81200,0
|
|
20240118,092100,5850800,81200,81200,81200,81200,0
|
|
20240118,092000,5850800,81200,81200,81200,81200,0
|
|
20240118,091900,5850800,81200,81200,81200,81200,0
|
|
20240118,091800,5850800,81200,81200,81200,81200,1
|
|
20240118,091700,5769600,81200,81200,81200,81200,0
|
|
20240118,091600,5769600,81200,81200,81200,81200,0
|
|
20240118,091500,5769600,81200,81200,81200,81200,0
|
|
20240118,091400,5769600,81200,81200,81200,81200,0
|
|
20240118,091300,5769600,81200,81200,81200,81200,0
|
|
20240118,091200,5769600,81200,81200,81200,81200,0
|
|
20240118,091100,5769600,81200,81200,81200,81200,0
|
|
20240118,091000,5769600,81200,81200,81200,81200,0
|
|
20240118,090900,5769600,81200,81200,81200,81200,0
|
|
20240118,090800,5769600,81200,81200,81200,81200,0
|
|
20240118,090700,5769600,81200,81200,81200,81200,0
|
|
20240118,090600,5769600,81200,81200,81200,81200,0
|
|
20240118,090500,5769600,81200,81200,81200,81200,0
|
|
20240118,090400,5769600,81200,81200,81200,81200,0
|
|
20240118,090300,5769600,81200,81200,81200,81200,1
|
|
20240118,090200,5688400,81400,81400,81400,81400,0
|
|
20240118,090100,5688400,81400,81400,81500,81400,17
|
|
20240118,090000,4304500,81400,79700,81400,79700,53
|