634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,193100,60143320,9000,9000,9000,9000,32
|
|
20240115,193000,60143320,9000,9000,9000,9000,0
|
|
20240115,192900,60143320,9000,9000,9000,9000,0
|
|
20240115,192800,60143320,9000,9000,9000,9000,0
|
|
20240115,192700,60143320,9000,9000,9000,9000,0
|
|
20240115,192600,60143320,9000,9000,9000,9000,0
|
|
20240115,192500,60143320,9000,9000,9000,9000,0
|
|
20240115,192400,60143320,9000,9000,9000,9000,0
|
|
20240115,192300,60143320,9000,9000,9000,9000,0
|
|
20240115,192200,60143320,9000,9000,9000,9000,0
|
|
20240115,192100,60143320,9000,9000,9000,9000,0
|
|
20240115,192000,60143320,9000,9000,9000,9000,0
|
|
20240115,191900,60143320,9000,9000,9000,9000,0
|
|
20240115,191800,60143320,9000,9000,9000,9000,0
|
|
20240115,191700,60143320,9000,9000,9000,9000,0
|
|
20240115,191600,60143320,9000,9000,9000,9000,0
|
|
20240115,191500,60143320,9000,9000,9000,9000,0
|
|
20240115,191400,60143320,9000,9000,9000,9000,0
|
|
20240115,191300,60143320,9000,9000,9000,9000,0
|
|
20240115,191200,60143320,9000,9000,9000,9000,0
|
|
20240115,191100,60143320,9000,9000,9000,9000,0
|
|
20240115,191000,60143320,9000,9000,9000,9000,0
|
|
20240115,190900,60143320,9000,9000,9000,9000,0
|
|
20240115,190800,60143320,9000,9000,9000,9000,0
|
|
20240115,190700,60143320,9000,9000,9000,9000,0
|
|
20240115,190600,60143320,9000,9000,9000,9000,0
|
|
20240115,190500,60143320,9000,9000,9000,9000,0
|
|
20240115,190400,60143320,9000,9000,9000,9000,0
|
|
20240115,190300,60143320,9000,9000,9000,9000,0
|
|
20240115,190200,60143320,9000,9000,9000,9000,0
|
|
20240115,190100,60143320,9000,9000,9000,9000,32
|
|
20240115,190000,60143320,9000,9000,9000,9000,0
|
|
20240115,185900,60143320,9000,9000,9000,9000,0
|
|
20240115,185800,60143320,9000,9000,9000,9000,0
|
|
20240115,185700,60143320,9000,9000,9000,9000,0
|
|
20240115,185600,60143320,9000,9000,9000,9000,0
|
|
20240115,185500,60143320,9000,9000,9000,9000,0
|
|
20240115,185400,60143320,9000,9000,9000,9000,0
|
|
20240115,185300,60143320,9000,9000,9000,9000,0
|
|
20240115,185200,60143320,9000,9000,9000,9000,0
|
|
20240115,185100,60143320,9000,9000,9000,9000,0
|
|
20240115,185000,60143320,9000,9000,9000,9000,0
|
|
20240115,184900,60143320,9000,9000,9000,9000,0
|
|
20240115,184800,60143320,9000,9000,9000,9000,0
|
|
20240115,184700,60143320,9000,9000,9000,9000,0
|
|
20240115,184600,60143320,9000,9000,9000,9000,0
|
|
20240115,184500,60143320,9000,9000,9000,9000,0
|
|
20240115,184400,60143320,9000,9000,9000,9000,0
|
|
20240115,184300,60143320,9000,9000,9000,9000,0
|
|
20240115,184200,60143320,9000,9000,9000,9000,0
|
|
20240115,184100,60143320,9000,9000,9000,9000,0
|
|
20240115,184000,60143320,9000,9000,9000,9000,0
|
|
20240115,183900,60143320,9000,9000,9000,9000,0
|
|
20240115,183800,60143320,9000,9000,9000,9000,0
|
|
20240115,183700,60143320,9000,9000,9000,9000,0
|
|
20240115,183600,60143320,9000,9000,9000,9000,0
|
|
20240115,183500,60143320,9000,9000,9000,9000,0
|
|
20240115,183400,60143320,9000,9000,9000,9000,0
|
|
20240115,183300,60143320,9000,9000,9000,9000,0
|
|
20240115,183200,60143320,9000,9000,9000,9000,0
|
|
20240115,183100,60143320,9000,9000,9000,9000,32
|
|
20240115,183000,60143320,9000,9000,9000,9000,0
|
|
20240115,182900,60143320,9000,9000,9000,9000,0
|
|
20240115,182800,60143320,9000,9000,9000,9000,0
|
|
20240115,182700,60143320,9000,9000,9000,9000,0
|
|
20240115,182600,60143320,9000,9000,9000,9000,0
|
|
20240115,182500,60143320,9000,9000,9000,9000,0
|
|
20240115,182400,60143320,9000,9000,9000,9000,0
|
|
20240115,182300,60143320,9000,9000,9000,9000,0
|
|
20240115,182200,60143320,9000,9000,9000,9000,0
|
|
20240115,182100,60143320,9000,9000,9000,9000,0
|
|
20240115,182000,60143320,9000,9000,9000,9000,0
|
|
20240115,181900,60143320,9000,9000,9000,9000,0
|
|
20240115,181800,60143320,9000,9000,9000,9000,0
|
|
20240115,181700,60143320,9000,9000,9000,9000,0
|
|
20240115,181600,60143320,9000,9000,9000,9000,0
|
|
20240115,181500,60143320,9000,9000,9000,9000,0
|
|
20240115,181400,60143320,9000,9000,9000,9000,0
|
|
20240115,181300,60143320,9000,9000,9000,9000,0
|
|
20240115,181200,60143320,9000,9000,9000,9000,0
|
|
20240115,181100,60143320,9000,9000,9000,9000,0
|
|
20240115,181000,60143320,9000,9000,9000,9000,0
|
|
20240115,180900,60143320,9000,9000,9000,9000,0
|
|
20240115,180800,60143320,9000,9000,9000,9000,0
|
|
20240115,180700,60143320,9000,9000,9000,9000,0
|
|
20240115,180600,60143320,9000,9000,9000,9000,0
|
|
20240115,180500,60143320,9000,9000,9000,9000,0
|
|
20240115,180400,60143320,9000,9000,9000,9000,0
|
|
20240115,180300,60143320,9000,9000,9000,9000,0
|
|
20240115,180200,60143320,9000,9000,9000,9000,0
|
|
20240115,180100,60143320,9000,9000,9000,9000,32
|
|
20240115,180000,60143320,9000,9000,9000,9000,0
|
|
20240115,175900,60143320,9000,9000,9000,9000,0
|
|
20240115,175800,60143320,9000,9000,9000,9000,0
|
|
20240115,175700,60143320,9000,9000,9000,9000,0
|
|
20240115,175600,60143320,9000,9000,9000,9000,0
|
|
20240115,175500,60143320,9000,9000,9000,9000,0
|
|
20240115,175400,60143320,9000,9000,9000,9000,0
|
|
20240115,175300,60143320,9000,9000,9000,9000,0
|
|
20240115,175200,60143320,9000,9000,9000,9000,0
|
|
20240115,175100,60143320,9000,9000,9000,9000,0
|
|
20240115,175000,60143320,9000,9000,9000,9000,0
|
|
20240115,174900,60143320,9000,9000,9000,9000,0
|
|
20240115,174800,60143320,9000,9000,9000,9000,0
|
|
20240115,174700,60143320,9000,9000,9000,9000,0
|
|
20240115,174600,60143320,9000,9000,9000,9000,0
|
|
20240115,174500,60143320,9000,9000,9000,9000,0
|
|
20240115,174400,60143320,9000,9000,9000,9000,0
|
|
20240115,174300,60143320,9000,9000,9000,9000,0
|
|
20240115,174200,60143320,9000,9000,9000,9000,0
|
|
20240115,174100,60143320,9000,9000,9000,9000,0
|
|
20240115,174000,60143320,9000,9000,9000,9000,0
|
|
20240115,173900,60143320,9000,9000,9000,9000,0
|
|
20240115,173800,60143320,9000,9000,9000,9000,0
|
|
20240115,173700,60143320,9000,9000,9000,9000,0
|
|
20240115,173600,60143320,9000,9000,9000,9000,0
|
|
20240115,173500,60143320,9000,9000,9000,9000,0
|
|
20240115,173400,60143320,9000,9000,9000,9000,0
|
|
20240115,173300,60143320,9000,9000,9000,9000,0
|
|
20240115,173200,60143320,9000,9000,9000,9000,0
|
|
20240115,173100,60143320,9000,9000,9000,9000,32
|
|
20240115,173000,60143320,9000,9000,9000,9000,0
|
|
20240115,172900,60143320,9000,9000,9000,9000,0
|
|
20240115,172800,60143320,9000,9000,9000,9000,0
|
|
20240115,172700,60143320,9000,9000,9000,9000,0
|
|
20240115,172600,60143320,9000,9000,9000,9000,0
|
|
20240115,172500,60143320,9000,9000,9000,9000,0
|
|
20240115,172400,60143320,9000,9000,9000,9000,0
|
|
20240115,172300,60143320,9000,9000,9000,9000,0
|
|
20240115,172200,60143320,9000,9000,9000,9000,0
|
|
20240115,172100,60143320,9000,9000,9000,9000,0
|
|
20240115,172000,60143320,9000,9000,9000,9000,0
|
|
20240115,171900,60143320,9000,9000,9000,9000,0
|
|
20240115,171800,60143320,9000,9000,9000,9000,0
|
|
20240115,171700,60143320,9000,9000,9000,9000,0
|
|
20240115,171600,60143320,9000,9000,9000,9000,0
|
|
20240115,171500,60143320,9000,9000,9000,9000,0
|
|
20240115,171400,60143320,9000,9000,9000,9000,0
|
|
20240115,171300,60143320,9000,9000,9000,9000,0
|
|
20240115,171200,60143320,9000,9000,9000,9000,0
|
|
20240115,171100,60143320,9000,9000,9000,9000,0
|
|
20240115,171000,60143320,9000,9000,9000,9000,0
|
|
20240115,170900,60143320,9000,9000,9000,9000,0
|
|
20240115,170800,60143320,9000,9000,9000,9000,0
|
|
20240115,170700,60143320,9000,9000,9000,9000,0
|
|
20240115,170600,60143320,9000,9000,9000,9000,0
|
|
20240115,170500,60143320,9000,9000,9000,9000,0
|
|
20240115,170400,60143320,9000,9000,9000,9000,0
|
|
20240115,170300,60143320,9000,9000,9000,9000,0
|
|
20240115,170200,60143320,9000,9000,9000,9000,0
|
|
20240115,170100,60143320,9000,9000,9000,9000,32
|
|
20240115,170000,60143320,9000,9000,9000,9000,0
|
|
20240115,165900,60143320,9000,9000,9000,9000,0
|
|
20240115,165800,60143320,9000,9000,9000,9000,0
|
|
20240115,165700,60143320,9000,9000,9000,9000,0
|
|
20240115,165600,60143320,9000,9000,9000,9000,0
|
|
20240115,165500,60143320,9000,9000,9000,9000,0
|
|
20240115,165400,60143320,9000,9000,9000,9000,0
|
|
20240115,165300,60143320,9000,9000,9000,9000,0
|
|
20240115,165200,60143320,9000,9000,9000,9000,0
|
|
20240115,165100,60143320,9000,9000,9000,9000,0
|
|
20240115,165000,60143320,9000,9000,9000,9000,0
|
|
20240115,164900,60143320,9000,9000,9000,9000,0
|
|
20240115,164800,60143320,9000,9000,9000,9000,0
|
|
20240115,164700,60143320,9000,9000,9000,9000,0
|
|
20240115,164600,60143320,9000,9000,9000,9000,0
|
|
20240115,164500,60143320,9000,9000,9000,9000,0
|
|
20240115,164400,60143320,9000,9000,9000,9000,0
|
|
20240115,164300,60143320,9000,9000,9000,9000,0
|
|
20240115,164200,60143320,9000,9000,9000,9000,0
|
|
20240115,164100,60143320,9000,9000,9000,9000,0
|
|
20240115,164000,60143320,9000,9000,9000,9000,0
|
|
20240115,163900,60143320,9000,9000,9000,9000,0
|
|
20240115,163800,60143320,9000,9000,9000,9000,0
|
|
20240115,163700,60143320,9000,9000,9000,9000,0
|
|
20240115,163600,60143320,9000,9000,9000,9000,0
|
|
20240115,163500,60143320,9000,9000,9000,9000,0
|
|
20240115,163400,60143320,9000,9000,9000,9000,0
|
|
20240115,163300,60143320,9000,9000,9000,9000,0
|
|
20240115,163200,60143320,9000,9000,9000,9000,0
|
|
20240115,163100,60143320,9000,9000,9000,9000,32
|
|
20240115,163000,60143320,9000,9000,9000,9000,0
|
|
20240115,162900,60143320,9000,9000,9000,9000,0
|
|
20240115,162800,60143320,9000,9000,9000,9000,0
|
|
20240115,162700,60143320,9000,9000,9000,9000,0
|
|
20240115,162600,60143320,9000,9000,9000,9000,0
|
|
20240115,162500,60143320,9000,9000,9000,9000,0
|
|
20240115,162400,60143320,9000,9000,9000,9000,0
|
|
20240115,162300,60143320,9000,9000,9000,9000,0
|
|
20240115,162200,60143320,9000,9000,9000,9000,0
|
|
20240115,162100,60143320,9000,9000,9000,9000,0
|
|
20240115,162000,60143320,9000,9000,9000,9000,0
|
|
20240115,161900,60143320,9000,9000,9000,9000,0
|
|
20240115,161800,60143320,9000,9000,9000,9000,0
|
|
20240115,161700,60143320,9000,9000,9000,9000,0
|
|
20240115,161600,60143320,9000,9000,9000,9000,0
|
|
20240115,161500,60143320,9000,9000,9000,9000,0
|
|
20240115,161400,60143320,9000,9000,9000,9000,0
|
|
20240115,161300,60143320,9000,9000,9000,9000,0
|
|
20240115,161200,60143320,9000,9000,9000,9000,0
|
|
20240115,161100,60143320,9000,9000,9000,9000,0
|
|
20240115,161000,60143320,9000,9000,9000,9000,0
|
|
20240115,160900,60143320,9000,9000,9000,9000,0
|
|
20240115,160800,60143320,9000,9000,9000,9000,0
|
|
20240115,160700,60143320,9000,9000,9000,9000,0
|
|
20240115,160600,60143320,9000,9000,9000,9000,0
|
|
20240115,160500,60143320,9000,9000,9000,9000,0
|
|
20240115,160400,60143320,9000,9000,9000,9000,0
|
|
20240115,160300,60143320,9000,9000,9000,9000,0
|
|
20240115,160200,60143320,9000,9000,9000,9000,0
|
|
20240115,160100,60143320,9000,9000,9000,9000,32
|
|
20240115,160000,60143320,9000,9000,9000,9000,0
|
|
20240115,155900,60143320,9000,9000,9000,9000,0
|
|
20240115,155800,60143320,9000,9000,9000,9000,0
|
|
20240115,155700,60143320,9000,9000,9000,9000,0
|
|
20240115,155600,60143320,9000,9000,9000,9000,0
|
|
20240115,155500,60143320,9000,9000,9000,9000,0
|
|
20240115,155400,60143320,9000,9000,9000,9000,0
|
|
20240115,155300,60143320,9000,9000,9000,9000,0
|
|
20240115,155200,60143320,9000,9000,9000,9000,0
|
|
20240115,155100,60143320,9000,9000,9000,9000,0
|
|
20240115,155000,60143320,9000,9000,9000,9000,0
|
|
20240115,154900,60143320,9000,9000,9000,9000,0
|
|
20240115,154800,60143320,9000,9000,9000,9000,0
|
|
20240115,154700,60143320,9000,9000,9000,9000,0
|
|
20240115,154600,60143320,9000,9000,9000,9000,0
|
|
20240115,154500,60143320,9000,9000,9000,9000,0
|
|
20240115,154400,60143320,9000,9000,9000,9000,0
|
|
20240115,154300,60143320,9000,9000,9000,9000,0
|
|
20240115,154200,60143320,9000,9000,9000,9000,0
|
|
20240115,154100,60143320,9000,9000,9000,9000,0
|
|
20240115,154000,60143320,9000,9000,9000,9000,0
|
|
20240115,153900,60143320,9000,9000,9000,9000,0
|
|
20240115,153800,60143320,9000,9000,9000,9000,0
|
|
20240115,153700,60143320,9000,9000,9000,9000,0
|
|
20240115,153600,60143320,9000,9000,9000,9000,0
|
|
20240115,153500,60143320,9000,9000,9000,9000,0
|
|
20240115,153400,60143320,9000,9000,9000,9000,0
|
|
20240115,153300,60143320,9000,9000,9000,9000,0
|
|
20240115,153200,60143320,9000,9000,9000,9000,0
|
|
20240115,153100,60143320,9000,9000,9000,9000,32
|
|
20240115,153000,60143320,9000,9000,9000,9000,32
|
|
20240115,152900,59855320,8970,8970,8970,8970,0
|
|
20240115,152800,59855320,8970,8970,8970,8970,0
|
|
20240115,152700,59855320,8970,8970,8970,8970,0
|
|
20240115,152600,59855320,8970,8970,8970,8970,0
|
|
20240115,152500,59855320,8970,8970,8970,8970,0
|
|
20240115,152400,59855320,8970,8970,8970,8970,0
|
|
20240115,152300,59855320,8970,8970,8970,8970,0
|
|
20240115,152200,59855320,8970,8970,8970,8970,0
|
|
20240115,152100,59855320,8970,8970,8970,8970,0
|
|
20240115,152000,59855320,8970,8970,8970,8970,0
|
|
20240115,151900,59855320,8970,8970,8970,8970,0
|
|
20240115,151800,59855320,8970,8970,8970,8970,6
|
|
20240115,151700,59801500,8960,8970,8970,8960,58
|
|
20240115,151600,59281260,8970,8970,8970,8970,0
|
|
20240115,151500,59281260,8970,8970,8970,8970,0
|
|
20240115,151400,59281260,8970,8970,8970,8970,0
|
|
20240115,151300,59281260,8970,8970,8970,8970,0
|
|
20240115,151200,59281260,8970,8970,8970,8970,0
|
|
20240115,151100,59281260,8970,8970,8970,8970,0
|
|
20240115,151000,59281260,8970,8970,8970,8970,0
|
|
20240115,150900,59281260,8970,8970,8970,8970,0
|
|
20240115,150800,59281260,8970,8970,8970,8970,0
|
|
20240115,150700,59281260,8970,8970,8970,8970,1
|
|
20240115,150600,59272290,8960,8960,8960,8960,1
|
|
20240115,150500,59263330,8960,8960,8960,8960,0
|
|
20240115,150400,59263330,8960,8960,8960,8960,0
|
|
20240115,150300,59263330,8960,8960,8960,8960,0
|
|
20240115,150200,59263330,8960,8960,8960,8960,0
|
|
20240115,150100,59263330,8960,8960,8960,8960,0
|
|
20240115,150000,59263330,8960,8960,8960,8960,0
|
|
20240115,145900,59263330,8960,8960,8960,8960,0
|
|
20240115,145800,59263330,8960,8960,8960,8960,132
|
|
20240115,145700,58080610,8960,8960,8960,8960,0
|
|
20240115,145600,58080610,8960,8960,8960,8960,0
|
|
20240115,145500,58080610,8960,8960,8960,8960,0
|
|
20240115,145400,58080610,8960,8960,8960,8960,0
|
|
20240115,145300,58080610,8960,8960,8960,8960,0
|
|
20240115,145200,58080610,8960,8960,8960,8960,0
|
|
20240115,145100,58080610,8960,8960,8960,8960,0
|
|
20240115,145000,58080610,8960,8960,8960,8960,0
|
|
20240115,144900,58080610,8960,8960,8960,8960,0
|
|
20240115,144800,58080610,8960,8960,8960,8960,10
|
|
20240115,144700,57991010,8960,8960,8960,8960,0
|
|
20240115,144600,57991010,8960,8960,8960,8960,10
|
|
20240115,144500,57901410,8970,8970,8970,8970,0
|
|
20240115,144400,57901410,8970,8970,8970,8970,0
|
|
20240115,144300,57901410,8970,8970,8970,8970,4
|
|
20240115,144200,57865530,8960,8960,8960,8960,0
|
|
20240115,144100,57865530,8960,8960,8960,8960,0
|
|
20240115,144000,57865530,8960,8960,8960,8960,0
|
|
20240115,143900,57865530,8960,8960,8960,8960,27
|
|
20240115,143800,57623610,8970,8970,8970,8970,0
|
|
20240115,143700,57623610,8970,8970,8970,8970,2
|
|
20240115,143600,57605670,8970,8970,8970,8970,0
|
|
20240115,143500,57605670,8970,8970,8970,8970,0
|
|
20240115,143400,57605670,8970,8970,8970,8970,0
|
|
20240115,143300,57605670,8970,8970,8970,8970,0
|
|
20240115,143200,57605670,8970,8970,8970,8970,0
|
|
20240115,143100,57605670,8970,8970,8970,8970,0
|
|
20240115,143000,57605670,8970,8970,8970,8970,0
|
|
20240115,142900,57605670,8970,8970,8970,8970,0
|
|
20240115,142800,57605670,8970,8970,8970,8970,0
|
|
20240115,142700,57605670,8970,8970,8970,8970,0
|
|
20240115,142600,57605670,8970,8970,8970,8970,0
|
|
20240115,142500,57605670,8970,8970,8970,8970,1
|
|
20240115,142400,57596700,9000,9000,9000,9000,0
|
|
20240115,142300,57596700,9000,9000,9000,9000,0
|
|
20240115,142200,57596700,9000,9000,9000,9000,0
|
|
20240115,142100,57596700,9000,9000,9000,9000,0
|
|
20240115,142000,57596700,9000,9000,9000,9000,0
|
|
20240115,141900,57596700,9000,9000,9000,9000,0
|
|
20240115,141800,57596700,9000,9000,9000,9000,0
|
|
20240115,141700,57596700,9000,9000,9000,9000,0
|
|
20240115,141600,57596700,9000,9000,9000,9000,0
|
|
20240115,141500,57596700,9000,9000,9000,9000,0
|
|
20240115,141400,57596700,9000,9000,9000,9000,0
|
|
20240115,141300,57596700,9000,9000,9000,9000,0
|
|
20240115,141200,57596700,9000,9000,9000,9000,0
|
|
20240115,141100,57596700,9000,9000,9000,9000,0
|
|
20240115,141000,57596700,9000,9000,9000,9000,0
|
|
20240115,140900,57596700,9000,9000,9000,9000,0
|
|
20240115,140800,57596700,9000,9000,9000,9000,0
|
|
20240115,140700,57596700,9000,9000,9000,9000,0
|
|
20240115,140600,57596700,9000,9000,9000,9000,0
|
|
20240115,140500,57596700,9000,9000,9000,9000,0
|
|
20240115,140400,57596700,9000,9000,9000,9000,0
|
|
20240115,140300,57596700,9000,9000,9000,9000,0
|
|
20240115,140200,57596700,9000,9000,9000,9000,0
|
|
20240115,140100,57596700,9000,9000,9000,9000,13
|
|
20240115,140000,57479700,8960,8960,8960,8960,0
|
|
20240115,135900,57479700,8960,8960,8960,8960,0
|
|
20240115,135800,57479700,8960,8960,8960,8960,18
|
|
20240115,135700,57318420,8990,8990,8990,8990,0
|
|
20240115,135600,57318420,8990,8990,8990,8990,0
|
|
20240115,135500,57318420,8990,8990,8990,8990,0
|
|
20240115,135400,57318420,8990,8990,8990,8990,0
|
|
20240115,135300,57318420,8990,8990,8990,8990,2
|
|
20240115,135200,57300440,9000,9000,9000,9000,0
|
|
20240115,135100,57300440,9000,9000,9000,9000,1
|
|
20240115,135000,57291440,9000,9000,9000,9000,1
|
|
20240115,134900,57282440,9000,9000,9000,9000,0
|
|
20240115,134800,57282440,9000,9000,9000,9000,0
|
|
20240115,134700,57282440,9000,9000,9000,9000,0
|
|
20240115,134600,57282440,9000,9000,9000,9000,0
|
|
20240115,134500,57282440,9000,9000,9000,9000,0
|
|
20240115,134400,57282440,9000,9000,9000,9000,0
|
|
20240115,134300,57282440,9000,9000,9000,9000,0
|
|
20240115,134200,57282440,9000,9000,9000,9000,0
|
|
20240115,134100,57282440,9000,9000,9000,9000,0
|
|
20240115,134000,57282440,9000,9000,9000,9000,0
|
|
20240115,133900,57282440,9000,9000,9000,9000,0
|
|
20240115,133800,57282440,9000,9000,9000,9000,0
|
|
20240115,133700,57282440,9000,9000,9000,9000,0
|
|
20240115,133600,57282440,9000,9000,9000,9000,0
|
|
20240115,133500,57282440,9000,9000,9000,9000,0
|
|
20240115,133400,57282440,9000,9000,9000,9000,0
|
|
20240115,133300,57282440,9000,9000,9000,9000,1
|
|
20240115,133200,57273440,9000,9000,9000,9000,0
|
|
20240115,133100,57273440,9000,9000,9000,9000,0
|
|
20240115,133000,57273440,9000,9000,9000,9000,0
|
|
20240115,132900,57273440,9000,9000,9000,9000,0
|
|
20240115,132800,57273440,9000,9000,9000,9000,0
|
|
20240115,132700,57273440,9000,9000,9000,9000,0
|
|
20240115,132600,57273440,9000,9000,9000,9000,0
|
|
20240115,132500,57273440,9000,9000,9000,9000,0
|
|
20240115,132400,57273440,9000,9000,9000,9000,0
|
|
20240115,132300,57273440,9000,9000,9000,9000,0
|
|
20240115,132200,57273440,9000,9000,9000,9000,0
|
|
20240115,132100,57273440,9000,9000,9000,9000,0
|
|
20240115,132000,57273440,9000,8970,9000,8970,2
|
|
20240115,131900,57255470,8970,8970,8970,8970,0
|
|
20240115,131800,57255470,8970,8970,8970,8970,0
|
|
20240115,131700,57255470,8970,8970,8970,8970,0
|
|
20240115,131600,57255470,8970,8970,8970,8970,20
|
|
20240115,131500,57076070,8970,8970,8970,8970,0
|
|
20240115,131400,57076070,8970,8970,8970,8970,0
|
|
20240115,131300,57076070,8970,8970,8970,8970,0
|
|
20240115,131200,57076070,8970,8970,8970,8970,0
|
|
20240115,131100,57076070,8970,8970,8970,8970,0
|
|
20240115,131000,57076070,8970,8970,8970,8970,279
|
|
20240115,130900,54573440,8960,8960,8960,8960,0
|
|
20240115,130800,54573440,8960,8960,8960,8960,0
|
|
20240115,130700,54573440,8960,8960,8960,8960,0
|
|
20240115,130600,54573440,8960,8960,8960,8960,0
|
|
20240115,130500,54573440,8960,8960,8960,8960,0
|
|
20240115,130400,54573440,8960,8960,8960,8960,0
|
|
20240115,130300,54573440,8960,8960,8960,8960,0
|
|
20240115,130200,54573440,8960,8960,8960,8960,0
|
|
20240115,130100,54573440,8960,8960,8960,8960,0
|
|
20240115,130000,54573440,8960,8960,8960,8960,0
|
|
20240115,125900,54573440,8960,8960,8960,8960,0
|
|
20240115,125800,54573440,8960,8960,8960,8960,0
|
|
20240115,125700,54573440,8960,8960,8960,8960,10
|
|
20240115,125600,54483840,9000,9000,9000,9000,0
|
|
20240115,125500,54483840,9000,9000,9000,9000,0
|
|
20240115,125400,54483840,9000,9000,9000,9000,0
|
|
20240115,125300,54483840,9000,9000,9000,9000,0
|
|
20240115,125200,54483840,9000,9000,9000,9000,0
|
|
20240115,125100,54483840,9000,9000,9000,9000,0
|
|
20240115,125000,54483840,9000,9000,9000,9000,0
|
|
20240115,124900,54483840,9000,9000,9000,9000,1
|
|
20240115,124800,54474840,9000,9000,9000,9000,0
|
|
20240115,124700,54474840,9000,9000,9000,9000,1
|
|
20240115,124600,54465840,9000,9000,9000,9000,0
|
|
20240115,124500,54465840,9000,9000,9000,9000,0
|
|
20240115,124400,54465840,9000,9000,9000,9000,1
|
|
20240115,124300,54456840,8960,8960,8960,8960,0
|
|
20240115,124200,54456840,8960,8960,8960,8960,0
|
|
20240115,124100,54456840,8960,8960,8960,8960,0
|
|
20240115,124000,54456840,8960,8960,8960,8960,0
|
|
20240115,123900,54456840,8960,8960,8960,8960,0
|
|
20240115,123800,54456840,8960,8990,8990,8960,3000
|
|
20240115,123700,27571090,9000,9000,9000,9000,0
|
|
20240115,123600,27571090,9000,9000,9000,9000,200
|
|
20240115,123500,25771090,9000,9010,9010,9000,278
|
|
20240115,123400,23267530,9020,9020,9020,9020,0
|
|
20240115,123300,23267530,9020,9020,9020,9020,0
|
|
20240115,123200,23267530,9020,9020,9020,9020,0
|
|
20240115,123100,23267530,9020,9020,9020,9020,0
|
|
20240115,123000,23267530,9020,9020,9020,9020,0
|
|
20240115,122900,23267530,9020,9020,9020,9020,0
|
|
20240115,122800,23267530,9020,9020,9020,9020,0
|
|
20240115,122700,23267530,9020,9020,9020,9020,0
|
|
20240115,122600,23267530,9020,9020,9020,9020,1
|
|
20240115,122500,23258510,9020,9020,9020,9020,0
|
|
20240115,122400,23258510,9020,9020,9020,9020,4
|
|
20240115,122300,23222430,9020,9020,9020,9020,0
|
|
20240115,122200,23222430,9020,9020,9020,9020,0
|
|
20240115,122100,23222430,9020,9020,9020,9020,1
|
|
20240115,122000,23213410,9010,9010,9010,9010,0
|
|
20240115,121900,23213410,9010,9010,9010,9010,0
|
|
20240115,121800,23213410,9010,9010,9010,9010,0
|
|
20240115,121700,23213410,9010,9010,9010,9010,0
|
|
20240115,121600,23213410,9010,9010,9010,9010,0
|
|
20240115,121500,23213410,9010,9020,9020,9010,239
|
|
20240115,121400,21059950,9030,9030,9030,9030,0
|
|
20240115,121300,21059950,9030,9030,9030,9030,0
|
|
20240115,121200,21059950,9030,9030,9030,9030,0
|
|
20240115,121100,21059950,9030,9030,9030,9030,0
|
|
20240115,121000,21059950,9030,9030,9030,9030,0
|
|
20240115,120900,21059950,9030,9030,9030,9030,0
|
|
20240115,120800,21059950,9030,9030,9030,9030,0
|
|
20240115,120700,21059950,9030,9030,9030,9030,0
|
|
20240115,120600,21059950,9030,9030,9030,9030,1
|
|
20240115,120500,21050920,9030,9030,9030,9030,0
|
|
20240115,120400,21050920,9030,9030,9030,9030,0
|
|
20240115,120300,21050920,9030,9030,9030,9030,0
|
|
20240115,120200,21050920,9030,9030,9030,9030,0
|
|
20240115,120100,21050920,9030,9030,9030,9030,1
|
|
20240115,120000,21041890,9040,9040,9040,9040,0
|
|
20240115,115900,21041890,9040,9040,9040,9040,0
|
|
20240115,115800,21041890,9040,9040,9040,9040,0
|
|
20240115,115700,21041890,9040,9040,9040,9040,0
|
|
20240115,115600,21041890,9040,9040,9040,9040,0
|
|
20240115,115500,21041890,9040,9040,9040,9040,0
|
|
20240115,115400,21041890,9040,9040,9040,9040,1
|
|
20240115,115300,21032850,9040,9040,9040,9040,5
|
|
20240115,115200,20987650,9040,9040,9040,9040,0
|
|
20240115,115100,20987650,9040,9040,9040,9040,0
|
|
20240115,115000,20987650,9040,9040,9040,9040,0
|
|
20240115,114900,20987650,9040,9040,9040,9040,0
|
|
20240115,114800,20987650,9040,9040,9040,9040,1
|
|
20240115,114700,20978610,9010,9010,9010,9010,0
|
|
20240115,114600,20978610,9010,9010,9010,9010,0
|
|
20240115,114500,20978610,9010,9010,9010,9010,0
|
|
20240115,114400,20978610,9010,9010,9010,9010,0
|
|
20240115,114300,20978610,9010,9010,9010,9010,0
|
|
20240115,114200,20978610,9010,9010,9010,9010,0
|
|
20240115,114100,20978610,9010,9010,9010,9010,0
|
|
20240115,114000,20978610,9010,9010,9010,9010,0
|
|
20240115,113900,20978610,9010,9010,9010,9010,0
|
|
20240115,113800,20978610,9010,9010,9010,9010,0
|
|
20240115,113700,20978610,9010,9010,9010,9010,0
|
|
20240115,113600,20978610,9010,9010,9010,9010,0
|
|
20240115,113500,20978610,9010,9010,9010,9010,0
|
|
20240115,113400,20978610,9010,9010,9010,9010,0
|
|
20240115,113300,20978610,9010,9010,9010,9010,0
|
|
20240115,113200,20978610,9010,9010,9010,9010,0
|
|
20240115,113100,20978610,9010,9010,9010,9010,0
|
|
20240115,113000,20978610,9010,9010,9010,9010,0
|
|
20240115,112900,20978610,9010,9010,9010,9010,0
|
|
20240115,112800,20978610,9010,9010,9010,9010,0
|
|
20240115,112700,20978610,9010,9010,9010,9010,0
|
|
20240115,112600,20978610,9010,9010,9010,9010,0
|
|
20240115,112500,20978610,9010,9010,9010,9010,0
|
|
20240115,112400,20978610,9010,9010,9010,9010,0
|
|
20240115,112300,20978610,9010,9010,9010,9010,0
|
|
20240115,112200,20978610,9010,9010,9010,9010,0
|
|
20240115,112100,20978610,9010,9010,9010,9010,0
|
|
20240115,112000,20978610,9010,9010,9010,9010,0
|
|
20240115,111900,20978610,9010,9010,9010,9010,0
|
|
20240115,111800,20978610,9010,9010,9010,9010,0
|
|
20240115,111700,20978610,9010,9010,9010,9010,0
|
|
20240115,111600,20978610,9010,9010,9010,9010,0
|
|
20240115,111500,20978610,9010,9010,9010,9010,0
|
|
20240115,111400,20978610,9010,9010,9010,9010,0
|
|
20240115,111300,20978610,9010,9010,9010,9010,0
|
|
20240115,111200,20978610,9010,9010,9010,9010,0
|
|
20240115,111100,20978610,9010,9010,9010,9010,0
|
|
20240115,111000,20978610,9010,9010,9010,9010,54
|
|
20240115,110900,20492070,9040,9040,9040,9040,0
|
|
20240115,110800,20492070,9040,9040,9040,9040,0
|
|
20240115,110700,20492070,9040,9040,9040,9040,0
|
|
20240115,110600,20492070,9040,9040,9040,9040,1
|
|
20240115,110500,20483030,9010,9010,9010,9010,0
|
|
20240115,110400,20483030,9010,9010,9010,9010,0
|
|
20240115,110300,20483030,9010,9010,9010,9010,0
|
|
20240115,110200,20483030,9010,9010,9010,9010,0
|
|
20240115,110100,20483030,9010,9010,9010,9010,0
|
|
20240115,110000,20483030,9010,9010,9010,9010,0
|
|
20240115,105900,20483030,9010,9010,9010,9010,0
|
|
20240115,105800,20483030,9010,9010,9010,9010,0
|
|
20240115,105700,20483030,9010,9010,9010,9010,0
|
|
20240115,105600,20483030,9010,9010,9010,9010,0
|
|
20240115,105500,20483030,9010,9010,9010,9010,0
|
|
20240115,105400,20483030,9010,9010,9010,9010,30
|
|
20240115,105300,20212730,9050,9050,9050,9050,0
|
|
20240115,105200,20212730,9050,9050,9050,9050,0
|
|
20240115,105100,20212730,9050,9050,9050,9050,0
|
|
20240115,105000,20212730,9050,9050,9050,9050,0
|
|
20240115,104900,20212730,9050,9050,9050,9050,0
|
|
20240115,104800,20212730,9050,9050,9050,9050,0
|
|
20240115,104700,20212730,9050,9050,9050,9050,0
|
|
20240115,104600,20212730,9050,9050,9050,9050,0
|
|
20240115,104500,20212730,9050,9050,9050,9050,0
|
|
20240115,104400,20212730,9050,9050,9050,9050,0
|
|
20240115,104300,20212730,9050,9050,9050,9050,0
|
|
20240115,104200,20212730,9050,9050,9050,9050,0
|
|
20240115,104100,20212730,9050,9050,9050,9050,0
|
|
20240115,104000,20212730,9050,9050,9050,9050,0
|
|
20240115,103900,20212730,9050,9050,9050,9050,0
|
|
20240115,103800,20212730,9050,9050,9050,9050,0
|
|
20240115,103700,20212730,9050,9050,9050,9050,1
|
|
20240115,103600,20203680,9000,9000,9000,9000,0
|
|
20240115,103500,20203680,9000,9000,9000,9000,0
|
|
20240115,103400,20203680,9000,9000,9000,9000,0
|
|
20240115,103300,20203680,9000,9000,9000,9000,20
|
|
20240115,103200,20023680,9000,9000,9000,9000,0
|
|
20240115,103100,20023680,9000,9000,9000,9000,0
|
|
20240115,103000,20023680,9000,9000,9000,9000,0
|
|
20240115,102900,20023680,9000,9000,9000,9000,0
|
|
20240115,102800,20023680,9000,9000,9000,9000,0
|
|
20240115,102700,20023680,9000,9000,9000,9000,0
|
|
20240115,102600,20023680,9000,9000,9000,9000,670
|
|
20240115,102500,13993680,8980,8980,8980,8980,0
|
|
20240115,102400,13993680,8980,8980,8980,8980,0
|
|
20240115,102300,13993680,8980,8980,8980,8980,1
|
|
20240115,102200,13984700,8980,8980,8980,8980,0
|
|
20240115,102100,13984700,8980,8980,8980,8980,0
|
|
20240115,102000,13984700,8980,8980,8980,8980,0
|
|
20240115,101900,13984700,8980,8980,8980,8980,0
|
|
20240115,101800,13984700,8980,8980,8980,8980,0
|
|
20240115,101700,13984700,8980,8980,8980,8980,0
|
|
20240115,101600,13984700,8980,8980,8980,8980,0
|
|
20240115,101500,13984700,8980,8980,8980,8980,1
|
|
20240115,101400,13975720,9000,9000,9000,9000,0
|
|
20240115,101300,13975720,9000,9000,9000,9000,0
|
|
20240115,101200,13975720,9000,9000,9000,9000,2
|
|
20240115,101100,13957720,9000,9000,9000,9000,1
|
|
20240115,101000,13948720,9000,9000,9000,9000,1
|
|
20240115,100900,13939720,9000,9000,9000,9000,0
|
|
20240115,100800,13939720,9000,9000,9000,9000,0
|
|
20240115,100700,13939720,9000,9000,9000,9000,0
|
|
20240115,100600,13939720,9000,9000,9000,9000,0
|
|
20240115,100500,13939720,9000,9000,9000,9000,0
|
|
20240115,100400,13939720,9000,9000,9000,9000,0
|
|
20240115,100300,13939720,9000,9000,9000,9000,0
|
|
20240115,100200,13939720,9000,9000,9000,9000,0
|
|
20240115,100100,13939720,9000,9000,9000,9000,0
|
|
20240115,100000,13939720,9000,9000,9000,9000,0
|
|
20240115,095900,13939720,9000,9000,9000,9000,0
|
|
20240115,095800,13939720,9000,9000,9000,9000,0
|
|
20240115,095700,13939720,9000,9000,9000,9000,0
|
|
20240115,095600,13939720,9000,9000,9000,9000,0
|
|
20240115,095500,13939720,9000,9000,9000,9000,0
|
|
20240115,095400,13939720,9000,9000,9000,9000,0
|
|
20240115,095300,13939720,9000,9000,9000,9000,10
|
|
20240115,095200,13849720,9000,9000,9000,9000,0
|
|
20240115,095100,13849720,9000,9000,9000,9000,0
|
|
20240115,095000,13849720,9000,9000,9000,9000,0
|
|
20240115,094900,13849720,9000,9000,9000,9000,1
|
|
20240115,094800,13840720,8950,8950,8950,8950,0
|
|
20240115,094700,13840720,8950,8950,8950,8950,0
|
|
20240115,094600,13840720,8950,8950,8950,8950,0
|
|
20240115,094500,13840720,8950,8950,8950,8950,0
|
|
20240115,094400,13840720,8950,8950,8950,8950,0
|
|
20240115,094300,13840720,8950,8950,8950,8950,0
|
|
20240115,094200,13840720,8950,8960,8960,8950,420
|
|
20240115,094100,10081390,8970,9000,9000,8970,53
|
|
20240115,094000,9605840,8970,8970,8970,8970,0
|
|
20240115,093900,9605840,8970,8970,8970,8970,412
|
|
20240115,093800,5910200,8970,8990,8990,8970,202
|
|
20240115,093700,4097910,9000,9000,9000,9000,20
|
|
20240115,093600,3917910,9000,9000,9000,9000,30
|
|
20240115,093500,3647910,9000,9000,9000,9000,0
|
|
20240115,093400,3647910,9000,9000,9000,9000,134
|
|
20240115,093300,2441910,9000,9000,9000,9000,0
|
|
20240115,093200,2441910,9000,9000,9000,9000,0
|
|
20240115,093100,2441910,9000,9000,9000,9000,0
|
|
20240115,093000,2441910,9000,9000,9000,9000,0
|
|
20240115,092900,2441910,9000,9000,9000,9000,0
|
|
20240115,092800,2441910,9000,9000,9000,9000,0
|
|
20240115,092700,2441910,9000,9000,9000,9000,0
|
|
20240115,092600,2441910,9000,9000,9000,9000,11
|
|
20240115,092500,2342910,9000,9010,9010,9000,46
|
|
20240115,092400,1928710,9020,9020,9020,9020,0
|
|
20240115,092300,1928710,9020,9020,9020,9020,1
|
|
20240115,092200,1919690,9000,9010,9010,9000,18
|
|
20240115,092100,1757630,9020,9020,9020,9020,0
|
|
20240115,092000,1757630,9020,9020,9020,9020,0
|
|
20240115,091900,1757630,9020,9020,9020,9020,0
|
|
20240115,091800,1757630,9020,9020,9020,9020,0
|
|
20240115,091700,1757630,9020,9020,9020,9000,103
|
|
20240115,091600,830460,9010,9010,9010,9010,0
|
|
20240115,091500,830460,9010,9010,9010,9010,0
|
|
20240115,091400,830460,9010,9020,9020,9010,58
|
|
20240115,091300,307720,9050,9050,9050,9050,0
|
|
20240115,091200,307720,9050,9050,9050,9050,0
|
|
20240115,091100,307720,9050,9050,9050,9050,1
|
|
20240115,091000,298670,9030,9030,9030,9030,0
|
|
20240115,090900,298670,9030,9030,9030,9030,0
|
|
20240115,090800,298670,9030,9030,9030,9030,0
|
|
20240115,090700,298670,9030,9030,9030,9030,0
|
|
20240115,090600,298670,9030,9030,9030,9030,0
|
|
20240115,090500,298670,9030,9030,9030,9030,0
|
|
20240115,090400,298670,9030,9030,9030,9030,0
|
|
20240115,090300,298670,9030,9030,9030,9030,0
|
|
20240115,090200,298670,9030,9050,9050,9030,7
|
|
20240115,090100,235420,9040,9050,9050,9040,4
|
|
20240115,090000,199250,9050,9060,9060,9050,22
|