579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183600,933776940,10080,10080,10080,10080,994
|
|
20240118,183500,933776940,10080,10080,10080,10080,0
|
|
20240118,183400,933776940,10080,10080,10080,10080,0
|
|
20240118,183300,933776940,10080,10080,10080,10080,0
|
|
20240118,183200,933776940,10080,10080,10080,10080,0
|
|
20240118,183100,933776940,10080,10080,10080,10080,0
|
|
20240118,183000,933776940,10080,10080,10080,10080,0
|
|
20240118,182900,933776940,10080,10080,10080,10080,0
|
|
20240118,182800,933776940,10080,10080,10080,10080,0
|
|
20240118,182700,933776940,10080,10080,10080,10080,0
|
|
20240118,182600,933776940,10080,10080,10080,10080,0
|
|
20240118,182500,933776940,10080,10080,10080,10080,0
|
|
20240118,182400,933776940,10080,10080,10080,10080,0
|
|
20240118,182300,933776940,10080,10080,10080,10080,0
|
|
20240118,182200,933776940,10080,10080,10080,10080,0
|
|
20240118,182100,933776940,10080,10080,10080,10080,0
|
|
20240118,182000,933776940,10080,10080,10080,10080,0
|
|
20240118,181900,933776940,10080,10080,10080,10080,0
|
|
20240118,181800,933776940,10080,10080,10080,10080,0
|
|
20240118,181700,933776940,10080,10080,10080,10080,0
|
|
20240118,181600,933776940,10080,10080,10080,10080,0
|
|
20240118,181500,933776940,10080,10080,10080,10080,0
|
|
20240118,181400,933776940,10080,10080,10080,10080,0
|
|
20240118,181300,933776940,10080,10080,10080,10080,0
|
|
20240118,181200,933776940,10080,10080,10080,10080,0
|
|
20240118,181100,933776940,10080,10080,10080,10080,0
|
|
20240118,181000,933776940,10080,10080,10080,10080,0
|
|
20240118,180900,933776940,10080,10080,10080,10080,0
|
|
20240118,180800,933776940,10080,10080,10080,10080,0
|
|
20240118,180700,933776940,10080,10080,10080,10080,0
|
|
20240118,180600,933776940,10080,10080,10080,10080,994
|
|
20240118,180500,933776940,10080,10080,10080,10080,0
|
|
20240118,180400,933776940,10080,10080,10080,10080,0
|
|
20240118,180300,933776940,10080,10080,10080,10080,0
|
|
20240118,180200,933776940,10080,10080,10080,10080,0
|
|
20240118,180100,933776940,10080,10080,10080,10080,0
|
|
20240118,180000,933776940,10080,10080,10080,10080,0
|
|
20240118,175900,933776940,10080,10080,10080,10080,0
|
|
20240118,175800,933776940,10080,10080,10080,10080,0
|
|
20240118,175700,933776940,10080,10080,10080,10080,0
|
|
20240118,175600,933776940,10080,10080,10080,10080,0
|
|
20240118,175500,933776940,10080,10080,10080,10080,0
|
|
20240118,175400,933776940,10080,10080,10080,10080,0
|
|
20240118,175300,933776940,10080,10080,10080,10080,0
|
|
20240118,175200,933776940,10080,10080,10080,10080,0
|
|
20240118,175100,933776940,10080,10080,10080,10080,0
|
|
20240118,175000,933776940,10080,10080,10080,10080,0
|
|
20240118,174900,933776940,10080,10080,10080,10080,0
|
|
20240118,174800,933776940,10080,10080,10080,10080,0
|
|
20240118,174700,933776940,10080,10080,10080,10080,0
|
|
20240118,174600,933776940,10080,10080,10080,10080,0
|
|
20240118,174500,933776940,10080,10080,10080,10080,0
|
|
20240118,174400,933776940,10080,10080,10080,10080,0
|
|
20240118,174300,933776940,10080,10080,10080,10080,0
|
|
20240118,174200,933776940,10080,10080,10080,10080,0
|
|
20240118,174100,933776940,10080,10080,10080,10080,0
|
|
20240118,174000,933776940,10080,10080,10080,10080,0
|
|
20240118,173900,933776940,10080,10080,10080,10080,0
|
|
20240118,173800,933776940,10080,10080,10080,10080,0
|
|
20240118,173700,933776940,10080,10080,10080,10080,0
|
|
20240118,173600,933776940,10080,10080,10080,10080,994
|
|
20240118,173500,933776940,10080,10080,10080,10080,0
|
|
20240118,173400,933776940,10080,10080,10080,10080,0
|
|
20240118,173300,933776940,10080,10080,10080,10080,0
|
|
20240118,173200,933776940,10080,10080,10080,10080,0
|
|
20240118,173100,933776940,10080,10080,10080,10080,0
|
|
20240118,173000,933776940,10080,10080,10080,10080,0
|
|
20240118,172900,933776940,10080,10080,10080,10080,0
|
|
20240118,172800,933776940,10080,10080,10080,10080,0
|
|
20240118,172700,933776940,10080,10080,10080,10080,0
|
|
20240118,172600,933776940,10080,10080,10080,10080,0
|
|
20240118,172500,933776940,10080,10080,10080,10080,0
|
|
20240118,172400,933776940,10080,10080,10080,10080,0
|
|
20240118,172300,933776940,10080,10080,10080,10080,0
|
|
20240118,172200,933776940,10080,10080,10080,10080,0
|
|
20240118,172100,933776940,10080,10080,10080,10080,0
|
|
20240118,172000,933776940,10080,10080,10080,10080,0
|
|
20240118,171900,933776940,10080,10080,10080,10080,0
|
|
20240118,171800,933776940,10080,10080,10080,10080,0
|
|
20240118,171700,933776940,10080,10080,10080,10080,0
|
|
20240118,171600,933776940,10080,10080,10080,10080,0
|
|
20240118,171500,933776940,10080,10080,10080,10080,0
|
|
20240118,171400,933776940,10080,10080,10080,10080,0
|
|
20240118,171300,933776940,10080,10080,10080,10080,0
|
|
20240118,171200,933776940,10080,10080,10080,10080,0
|
|
20240118,171100,933776940,10080,10080,10080,10080,0
|
|
20240118,171000,933776940,10080,10080,10080,10080,0
|
|
20240118,170900,933776940,10080,10080,10080,10080,0
|
|
20240118,170800,933776940,10080,10080,10080,10080,0
|
|
20240118,170700,933776940,10080,10080,10080,10080,0
|
|
20240118,170600,933776940,10080,10080,10080,10080,994
|
|
20240118,170500,933776940,10080,10080,10080,10080,0
|
|
20240118,170400,933776940,10080,10080,10080,10080,0
|
|
20240118,170300,933776940,10080,10080,10080,10080,0
|
|
20240118,170200,933776940,10080,10080,10080,10080,0
|
|
20240118,170100,933776940,10080,10080,10080,10080,0
|
|
20240118,170000,933776940,10080,10080,10080,10080,0
|
|
20240118,165900,933776940,10080,10080,10080,10080,0
|
|
20240118,165800,933776940,10080,10080,10080,10080,0
|
|
20240118,165700,933776940,10080,10080,10080,10080,0
|
|
20240118,165600,933776940,10080,10080,10080,10080,0
|
|
20240118,165500,933776940,10080,10080,10080,10080,0
|
|
20240118,165400,933776940,10080,10080,10080,10080,0
|
|
20240118,165300,933776940,10080,10080,10080,10080,0
|
|
20240118,165200,933776940,10080,10080,10080,10080,0
|
|
20240118,165100,933776940,10080,10080,10080,10080,0
|
|
20240118,165000,933776940,10080,10080,10080,10080,0
|
|
20240118,164900,933776940,10080,10080,10080,10080,0
|
|
20240118,164800,933776940,10080,10080,10080,10080,0
|
|
20240118,164700,933776940,10080,10080,10080,10080,0
|
|
20240118,164600,933776940,10080,10080,10080,10080,0
|
|
20240118,164500,933776940,10080,10080,10080,10080,0
|
|
20240118,164400,933776940,10080,10080,10080,10080,0
|
|
20240118,164300,933776940,10080,10080,10080,10080,0
|
|
20240118,164200,933776940,10080,10080,10080,10080,0
|
|
20240118,164100,933776940,10080,10080,10080,10080,0
|
|
20240118,164000,933776940,10080,10080,10080,10080,0
|
|
20240118,163900,933776940,10080,10080,10080,10080,0
|
|
20240118,163800,933776940,10080,10080,10080,10080,0
|
|
20240118,163700,933776940,10080,10080,10080,10080,0
|
|
20240118,163600,933776940,10080,10080,10080,10080,994
|
|
20240118,163500,933776940,10080,10080,10080,10080,0
|
|
20240118,163400,933776940,10080,10080,10080,10080,0
|
|
20240118,163300,933776940,10080,10080,10080,10080,0
|
|
20240118,163200,933776940,10080,10080,10080,10080,0
|
|
20240118,163100,933776940,10080,10080,10080,10080,0
|
|
20240118,163000,933776940,10080,10080,10080,10080,0
|
|
20240118,162900,933776940,10080,10080,10080,10080,0
|
|
20240118,162800,933776940,10080,10080,10080,10080,0
|
|
20240118,162700,933776940,10080,10080,10080,10080,0
|
|
20240118,162600,933776940,10080,10080,10080,10080,0
|
|
20240118,162500,933776940,10080,10080,10080,10080,0
|
|
20240118,162400,933776940,10080,10080,10080,10080,0
|
|
20240118,162300,933776940,10080,10080,10080,10080,0
|
|
20240118,162200,933776940,10080,10080,10080,10080,0
|
|
20240118,162100,933776940,10080,10080,10080,10080,0
|
|
20240118,162000,933776940,10080,10080,10080,10080,0
|
|
20240118,161900,933776940,10080,10080,10080,10080,0
|
|
20240118,161800,933776940,10080,10080,10080,10080,0
|
|
20240118,161700,933776940,10080,10080,10080,10080,0
|
|
20240118,161600,933776940,10080,10080,10080,10080,0
|
|
20240118,161500,933776940,10080,10080,10080,10080,0
|
|
20240118,161400,933776940,10080,10080,10080,10080,0
|
|
20240118,161300,933776940,10080,10080,10080,10080,0
|
|
20240118,161200,933776940,10080,10080,10080,10080,0
|
|
20240118,161100,933776940,10080,10080,10080,10080,0
|
|
20240118,161000,933776940,10080,10080,10080,10080,0
|
|
20240118,160900,933776940,10080,10080,10080,10080,0
|
|
20240118,160800,933776940,10080,10080,10080,10080,0
|
|
20240118,160700,933776940,10080,10080,10080,10080,0
|
|
20240118,160600,933776940,10080,10080,10080,10080,994
|
|
20240118,160500,933776940,10080,10080,10080,10080,0
|
|
20240118,160400,933776940,10080,10080,10080,10080,0
|
|
20240118,160300,933776940,10080,10080,10080,10080,0
|
|
20240118,160200,933776940,10080,10080,10080,10080,0
|
|
20240118,160100,933776940,10080,10080,10080,10080,0
|
|
20240118,160000,933776940,10080,10080,10080,10080,0
|
|
20240118,155900,933776940,10080,10080,10080,10080,0
|
|
20240118,155800,933776940,10080,10080,10080,10080,0
|
|
20240118,155700,933776940,10080,10080,10080,10080,0
|
|
20240118,155600,933776940,10080,10080,10080,10080,0
|
|
20240118,155500,933776940,10080,10080,10080,10080,0
|
|
20240118,155400,933776940,10080,10080,10080,10080,0
|
|
20240118,155300,933776940,10080,10080,10080,10080,0
|
|
20240118,155200,933776940,10080,10080,10080,10080,0
|
|
20240118,155100,933776940,10080,10080,10080,10080,0
|
|
20240118,155000,933776940,10080,10080,10080,10080,0
|
|
20240118,154900,933776940,10080,10080,10080,10080,0
|
|
20240118,154800,933776940,10080,10080,10080,10080,0
|
|
20240118,154700,933776940,10080,10080,10080,10080,0
|
|
20240118,154600,933776940,10080,10080,10080,10080,0
|
|
20240118,154500,933776940,10080,10080,10080,10080,0
|
|
20240118,154400,933776940,10080,10080,10080,10080,0
|
|
20240118,154300,933776940,10080,10080,10080,10080,0
|
|
20240118,154200,933776940,10080,10080,10080,10080,0
|
|
20240118,154100,933776940,10080,10080,10080,10080,0
|
|
20240118,154000,933776940,10080,10080,10080,10080,0
|
|
20240118,153900,933776940,10080,10080,10080,10080,0
|
|
20240118,153800,933776940,10080,10080,10080,10080,0
|
|
20240118,153700,933776940,10080,10080,10080,10080,0
|
|
20240118,153600,933776940,10080,10080,10080,10080,994
|
|
20240118,153500,933776940,10080,10080,10080,10080,0
|
|
20240118,153400,933776940,10080,10080,10080,10080,0
|
|
20240118,153300,933776940,10080,10080,10080,10080,0
|
|
20240118,153200,933776940,10080,10080,10080,10080,0
|
|
20240118,153100,933776940,10080,10080,10080,10080,0
|
|
20240118,153000,933776940,10080,10080,10080,10080,994
|
|
20240118,152900,923757420,10080,10080,10080,10080,0
|
|
20240118,152800,923757420,10080,10080,10080,10080,0
|
|
20240118,152700,923757420,10080,10080,10080,10080,0
|
|
20240118,152600,923757420,10080,10080,10080,10080,0
|
|
20240118,152500,923757420,10080,10080,10080,10080,0
|
|
20240118,152400,923757420,10080,10080,10080,10080,0
|
|
20240118,152300,923757420,10080,10080,10080,10080,0
|
|
20240118,152200,923757420,10080,10080,10080,10080,0
|
|
20240118,152100,923757420,10080,10080,10080,10080,0
|
|
20240118,152000,923757420,10080,10080,10080,10080,0
|
|
20240118,151900,923757420,10080,10080,10080,10080,101
|
|
20240118,151800,922739340,10070,10070,10070,10070,1
|
|
20240118,151700,922729270,10070,10080,10080,10070,201
|
|
20240118,151600,920704360,10080,10100,10100,10080,51
|
|
20240118,151500,920189280,10080,10080,10100,10080,4
|
|
20240118,151400,920148940,10080,10080,10080,10080,1
|
|
20240118,151300,920138860,10080,10080,10080,10080,11
|
|
20240118,151200,920027980,10080,10090,10090,10080,139
|
|
20240118,151100,918626480,10090,10100,10100,10090,84
|
|
20240118,151000,917778090,10090,10090,10090,10090,1
|
|
20240118,150900,917768000,10100,10100,10100,10100,100
|
|
20240118,150800,916758000,10090,10090,10090,10090,2
|
|
20240118,150700,916737820,10090,10080,10090,10080,8
|
|
20240118,150600,916657110,10080,10080,10080,10080,10
|
|
20240118,150500,916556310,10080,10080,10080,10080,100
|
|
20240118,150400,915548310,10080,10090,10090,10080,111
|
|
20240118,150300,914429320,10080,10080,10080,10080,50
|
|
20240118,150200,913925320,10080,10080,10080,10080,0
|
|
20240118,150100,913925320,10080,10080,10080,10080,0
|
|
20240118,150000,913925320,10080,10080,10080,10080,200
|
|
20240118,145900,911909320,10080,10080,10080,10080,2
|
|
20240118,145800,911889160,10080,10080,10080,10080,0
|
|
20240118,145700,911889160,10080,10080,10080,10080,0
|
|
20240118,145600,911889160,10080,10080,10080,10080,62
|
|
20240118,145500,911264200,10080,10080,10080,10080,172
|
|
20240118,145400,909530440,10090,10090,10090,10090,247
|
|
20240118,145300,907038210,10090,10090,10090,10090,48
|
|
20240118,145200,906553890,10090,10090,10090,10090,3
|
|
20240118,145100,906523620,10080,10090,10090,10080,221
|
|
20240118,145000,904293740,10100,10100,10100,10100,58
|
|
20240118,144900,903707940,10080,10080,10080,10080,51
|
|
20240118,144800,903193860,10080,10080,10080,10080,126
|
|
20240118,144700,901923780,10110,10110,10110,10110,0
|
|
20240118,144600,901923780,10110,10110,10110,10110,0
|
|
20240118,144500,901923780,10110,10110,10110,10110,0
|
|
20240118,144400,901923780,10110,10110,10110,10110,0
|
|
20240118,144300,901923780,10110,10110,10110,10110,0
|
|
20240118,144200,901923780,10110,10090,10110,10080,143
|
|
20240118,144100,900482020,10090,10100,10100,10090,207
|
|
20240118,144000,898392910,10090,10090,10090,10090,0
|
|
20240118,143900,898392910,10090,10090,10090,10090,0
|
|
20240118,143800,898392910,10090,10090,10090,10090,60
|
|
20240118,143700,897787510,10070,10070,10070,10070,1
|
|
20240118,143600,897777440,10070,10070,10070,10070,0
|
|
20240118,143500,897777440,10070,10070,10070,10070,0
|
|
20240118,143400,897777440,10070,10090,10090,10070,127
|
|
20240118,143300,896498530,10070,10070,10070,10070,1
|
|
20240118,143200,896488460,10080,10080,10080,10080,0
|
|
20240118,143100,896488460,10080,10080,10080,10080,0
|
|
20240118,143000,896488460,10080,10080,10080,10080,0
|
|
20240118,142900,896488460,10080,10080,10080,10080,261
|
|
20240118,142800,893857580,10080,10080,10080,10080,0
|
|
20240118,142700,893857580,10080,10080,10080,10080,0
|
|
20240118,142600,893857580,10080,10090,10090,10080,442
|
|
20240118,142500,889402130,10090,10090,10090,10090,0
|
|
20240118,142400,889402130,10090,10090,10090,10090,0
|
|
20240118,142300,889402130,10090,10090,10090,10090,0
|
|
20240118,142200,889402130,10090,10090,10090,10090,1
|
|
20240118,142100,889392040,10100,10110,10110,10100,11
|
|
20240118,142000,889280890,10110,10110,10110,10110,7
|
|
20240118,141900,889210120,10110,10110,10110,10110,0
|
|
20240118,141800,889210120,10110,10110,10110,10110,0
|
|
20240118,141700,889210120,10110,10110,10110,10110,0
|
|
20240118,141600,889210120,10110,10110,10110,10110,1
|
|
20240118,141500,889200010,10110,10110,10110,10110,0
|
|
20240118,141400,889200010,10110,10110,10110,10110,0
|
|
20240118,141300,889200010,10110,10110,10110,10110,5
|
|
20240118,141200,889149460,10110,10110,10110,10110,73
|
|
20240118,141100,888411430,10080,10080,10080,10080,0
|
|
20240118,141000,888411430,10080,10080,10080,10080,0
|
|
20240118,140900,888411430,10080,10080,10080,10080,0
|
|
20240118,140800,888411430,10080,10080,10080,10080,0
|
|
20240118,140700,888411430,10080,10080,10080,10080,0
|
|
20240118,140600,888411430,10080,10080,10080,10080,11
|
|
20240118,140500,888300550,10080,10080,10080,10080,439
|
|
20240118,140400,883875430,10070,10070,10070,10070,0
|
|
20240118,140300,883875430,10070,10070,10070,10070,50
|
|
20240118,140200,883371930,10070,10070,10070,10070,0
|
|
20240118,140100,883371930,10070,10070,10070,10070,27
|
|
20240118,140000,883100040,10090,10090,10090,10090,0
|
|
20240118,135900,883100040,10090,10090,10090,10090,0
|
|
20240118,135800,883100040,10090,10080,10090,10080,1026
|
|
20240118,135700,872754250,10080,10080,10080,10080,166
|
|
20240118,135600,871080970,10080,10080,10080,10080,0
|
|
20240118,135500,871080970,10080,10080,10080,10080,0
|
|
20240118,135400,871080970,10080,10080,10080,10080,241
|
|
20240118,135300,868651690,10080,10080,10080,10080,17
|
|
20240118,135200,868480330,10080,10080,10080,10080,621
|
|
20240118,135100,862220650,10070,10080,10080,10070,2039
|
|
20240118,135000,841669160,10080,10080,10080,10080,30
|
|
20240118,134900,841366760,10080,10080,10080,10080,0
|
|
20240118,134800,841366760,10080,10080,10080,10080,119
|
|
20240118,134700,840167240,10080,10090,10090,10080,807
|
|
20240118,134600,832030210,10120,10120,10120,10120,0
|
|
20240118,134500,832030210,10120,10120,10120,10120,27
|
|
20240118,134400,831756970,10090,10090,10090,10090,420
|
|
20240118,134300,827519170,10090,10090,10090,10090,2
|
|
20240118,134200,827498990,10090,10090,10090,10090,2015
|
|
20240118,134100,807167640,10100,10100,10100,10100,0
|
|
20240118,134000,807167640,10100,10100,10100,10100,220
|
|
20240118,133900,804945640,10110,10110,10110,10110,0
|
|
20240118,133800,804945640,10110,10110,10110,10110,0
|
|
20240118,133700,804945640,10110,10110,10110,10110,0
|
|
20240118,133600,804945640,10110,10110,10110,10110,0
|
|
20240118,133500,804945640,10110,10110,10110,10110,1
|
|
20240118,133400,804935530,10110,10110,10110,10110,4
|
|
20240118,133300,804895090,10100,10100,10100,10100,74
|
|
20240118,133200,804147690,10100,10100,10100,10100,26
|
|
20240118,133100,803885090,10090,10100,10100,10090,44
|
|
20240118,133000,803441030,10100,10100,10100,10100,611
|
|
20240118,132900,797269930,10110,10110,10110,10110,0
|
|
20240118,132800,797269930,10110,10110,10110,10110,0
|
|
20240118,132700,797269930,10110,10110,10110,10110,0
|
|
20240118,132600,797269930,10110,10110,10110,10110,0
|
|
20240118,132500,797269930,10110,10110,10110,10110,0
|
|
20240118,132400,797269930,10110,10110,10110,10110,12
|
|
20240118,132300,797148610,10110,10110,10110,10110,1
|
|
20240118,132200,797138500,10100,10100,10100,10100,0
|
|
20240118,132100,797138500,10100,10100,10100,10100,0
|
|
20240118,132000,797138500,10100,10100,10100,10100,0
|
|
20240118,131900,797138500,10100,10100,10100,10100,0
|
|
20240118,131800,797138500,10100,10110,10110,10100,1127
|
|
20240118,131700,785754190,10120,10120,10120,10120,0
|
|
20240118,131600,785754190,10120,10120,10120,10120,2057
|
|
20240118,131500,764937350,10120,10120,10120,10120,0
|
|
20240118,131400,764937350,10120,10130,10130,10120,1436
|
|
20240118,131300,750394270,10140,10140,10140,10140,41
|
|
20240118,131200,749978530,10130,10130,10130,10130,18
|
|
20240118,131100,749796190,10130,10130,10130,10130,0
|
|
20240118,131000,749796190,10130,10130,10130,10130,48
|
|
20240118,130900,749309950,10130,10130,10130,10130,0
|
|
20240118,130800,749309950,10130,10130,10130,10130,0
|
|
20240118,130700,749309950,10130,10130,10130,10130,32
|
|
20240118,130600,748985790,10130,10130,10130,10130,0
|
|
20240118,130500,748985790,10130,10130,10130,10130,0
|
|
20240118,130400,748985790,10130,10130,10130,10130,257
|
|
20240118,130300,746382380,10130,10130,10130,10130,0
|
|
20240118,130200,746382380,10130,10130,10130,10130,0
|
|
20240118,130100,746382380,10130,10130,10130,10130,0
|
|
20240118,130000,746382380,10130,10130,10130,10130,0
|
|
20240118,125900,746382380,10130,10130,10130,10130,0
|
|
20240118,125800,746382380,10130,10130,10130,10130,0
|
|
20240118,125700,746382380,10130,10130,10130,10130,23
|
|
20240118,125600,746149390,10130,10130,10130,10130,0
|
|
20240118,125500,746149390,10130,10130,10130,10130,0
|
|
20240118,125400,746149390,10130,10130,10130,10130,0
|
|
20240118,125300,746149390,10130,10130,10130,10130,0
|
|
20240118,125200,746149390,10130,10130,10130,10130,17
|
|
20240118,125100,745977180,10150,10150,10150,10150,0
|
|
20240118,125000,745977180,10150,10150,10150,10150,0
|
|
20240118,124900,745977180,10150,10150,10150,10150,1
|
|
20240118,124800,745967030,10130,10130,10130,10130,0
|
|
20240118,124700,745967030,10130,10130,10130,10130,19
|
|
20240118,124600,745774560,10140,10140,10140,10140,0
|
|
20240118,124500,745774560,10140,10140,10140,10140,631
|
|
20240118,124400,739376220,10140,10140,10140,10140,1
|
|
20240118,124300,739366080,10150,10150,10150,10150,0
|
|
20240118,124200,739366080,10150,10150,10150,10150,0
|
|
20240118,124100,739366080,10150,10150,10150,10150,16
|
|
20240118,124000,739203680,10140,10140,10140,10140,520
|
|
20240118,123900,733930880,10130,10130,10130,10130,0
|
|
20240118,123800,733930880,10130,10130,10130,10130,21
|
|
20240118,123700,733718150,10130,10130,10130,10130,0
|
|
20240118,123600,733718150,10130,10130,10130,10130,1
|
|
20240118,123500,733708020,10130,10130,10130,10130,0
|
|
20240118,123400,733708020,10130,10130,10130,10130,0
|
|
20240118,123300,733708020,10130,10130,10130,10130,0
|
|
20240118,123200,733708020,10130,10130,10130,10130,37
|
|
20240118,123100,733333210,10140,10140,10140,10140,0
|
|
20240118,123000,733333210,10140,10140,10140,10140,0
|
|
20240118,122900,733333210,10140,10140,10140,10140,0
|
|
20240118,122800,733333210,10140,10140,10140,10140,23
|
|
20240118,122700,733099990,10130,10130,10130,10130,184
|
|
20240118,122600,731236070,10120,10120,10120,10120,2
|
|
20240118,122500,731215830,10130,10130,10130,10130,0
|
|
20240118,122400,731215830,10130,10130,10130,10130,0
|
|
20240118,122300,731215830,10130,10130,10130,10130,2
|
|
20240118,122200,731195570,10120,10120,10120,10120,0
|
|
20240118,122100,731195570,10120,10120,10120,10120,0
|
|
20240118,122000,731195570,10120,10120,10120,10120,0
|
|
20240118,121900,731195570,10120,10120,10120,10120,0
|
|
20240118,121800,731195570,10120,10120,10120,10120,200
|
|
20240118,121700,729171570,10120,10120,10120,10120,0
|
|
20240118,121600,729171570,10120,10120,10120,10120,100
|
|
20240118,121500,728159570,10110,10110,10110,10110,0
|
|
20240118,121400,728159570,10110,10110,10110,10110,0
|
|
20240118,121300,728159570,10110,10110,10110,10110,0
|
|
20240118,121200,728159570,10110,10110,10110,10110,0
|
|
20240118,121100,728159570,10110,10110,10110,10110,0
|
|
20240118,121000,728159570,10110,10110,10110,10110,0
|
|
20240118,120900,728159570,10110,10110,10110,10110,0
|
|
20240118,120800,728159570,10110,10110,10110,10110,270
|
|
20240118,120700,725429870,10120,10120,10120,10120,0
|
|
20240118,120600,725429870,10120,10120,10120,10120,1
|
|
20240118,120500,725419750,10090,10090,10090,10090,1
|
|
20240118,120400,725409660,10090,10090,10090,10090,0
|
|
20240118,120300,725409660,10090,10090,10090,10090,1
|
|
20240118,120200,725399570,10090,10090,10090,10090,0
|
|
20240118,120100,725399570,10090,10090,10090,10090,0
|
|
20240118,120000,725399570,10090,10090,10090,10090,0
|
|
20240118,115900,725399570,10090,10090,10090,10090,1
|
|
20240118,115800,725389480,10100,10100,10100,10100,0
|
|
20240118,115700,725389480,10100,10100,10100,10100,151
|
|
20240118,115600,723864380,10090,10090,10090,10090,0
|
|
20240118,115500,723864380,10090,10090,10090,10090,0
|
|
20240118,115400,723864380,10090,10090,10090,10090,0
|
|
20240118,115300,723864380,10090,10090,10090,10090,0
|
|
20240118,115200,723864380,10090,10090,10090,10090,0
|
|
20240118,115100,723864380,10090,10090,10090,10090,1
|
|
20240118,115000,723854290,10090,10090,10090,10090,0
|
|
20240118,114900,723854290,10090,10090,10090,10090,0
|
|
20240118,114800,723854290,10090,10100,10100,10090,99
|
|
20240118,114700,722855190,10100,10100,10100,10100,5
|
|
20240118,114600,722804690,10100,10100,10100,10100,0
|
|
20240118,114500,722804690,10100,10100,10100,10100,0
|
|
20240118,114400,722804690,10100,10100,10100,10100,0
|
|
20240118,114300,722804690,10100,10100,10100,10100,108
|
|
20240118,114200,721713890,10120,10120,10120,10120,10
|
|
20240118,114100,721612690,10120,10120,10120,10120,10
|
|
20240118,114000,721511490,10110,10110,10110,10110,31
|
|
20240118,113900,721198080,10110,10110,10110,10110,0
|
|
20240118,113800,721198080,10110,10110,10110,10110,0
|
|
20240118,113700,721198080,10110,10110,10110,10110,0
|
|
20240118,113600,721198080,10110,10110,10110,10110,0
|
|
20240118,113500,721198080,10110,10110,10110,10110,0
|
|
20240118,113400,721198080,10110,10110,10110,10110,0
|
|
20240118,113300,721198080,10110,10110,10110,10110,0
|
|
20240118,113200,721198080,10110,10110,10110,10110,82
|
|
20240118,113100,720369060,10110,10110,10110,10110,10
|
|
20240118,113000,720267960,10110,10110,10110,10110,0
|
|
20240118,112900,720267960,10110,10110,10110,10110,10
|
|
20240118,112800,720166860,10100,10100,10100,10100,0
|
|
20240118,112700,720166860,10100,10100,10100,10100,120
|
|
20240118,112600,718954860,10110,10110,10110,10110,191
|
|
20240118,112500,717023850,10110,10110,10110,10110,19
|
|
20240118,112400,716831760,10100,10100,10100,10100,0
|
|
20240118,112300,716831760,10100,10100,10100,10100,10
|
|
20240118,112200,716730760,10100,10100,10100,10100,0
|
|
20240118,112100,716730760,10100,10100,10100,10100,49
|
|
20240118,112000,716235860,10100,10100,10100,10100,32
|
|
20240118,111900,715912660,10090,10090,10090,10090,0
|
|
20240118,111800,715912660,10090,10090,10090,10090,0
|
|
20240118,111700,715912660,10090,10090,10090,10090,0
|
|
20240118,111600,715912660,10090,10090,10090,10090,1
|
|
20240118,111500,715902570,10100,10110,10110,10100,200
|
|
20240118,111400,713882070,10110,10110,10110,10110,0
|
|
20240118,111300,713882070,10110,10110,10110,10110,50
|
|
20240118,111200,713376570,10100,10100,10100,10100,658
|
|
20240118,111100,706730770,10110,10110,10110,10110,0
|
|
20240118,111000,706730770,10110,10110,10110,10110,0
|
|
20240118,110900,706730770,10110,10110,10110,10110,2
|
|
20240118,110800,706710550,10110,10110,10110,10110,0
|
|
20240118,110700,706710550,10110,10110,10110,10110,0
|
|
20240118,110600,706710550,10110,10110,10110,10110,405
|
|
20240118,110500,702616000,10110,10110,10110,10110,45
|
|
20240118,110400,702161050,10110,10130,10130,10110,1000
|
|
20240118,110300,692042290,10150,10150,10150,10150,5
|
|
20240118,110200,691991540,10150,10150,10150,10150,14
|
|
20240118,110100,691849440,10160,10160,10160,10160,0
|
|
20240118,110000,691849440,10160,10160,10160,10160,0
|
|
20240118,105900,691849440,10160,10160,10160,10160,0
|
|
20240118,105800,691849440,10160,10140,10160,10140,273
|
|
20240118,105700,689080200,10150,10130,10150,10120,201
|
|
20240118,105600,687044950,10130,10140,10140,10130,597
|
|
20240118,105500,680993270,10150,10150,10150,10150,10
|
|
20240118,105400,680891770,10150,10150,10150,10150,1
|
|
20240118,105300,680881620,10150,10150,10150,10150,52
|
|
20240118,105200,680353820,10140,10140,10140,10140,1
|
|
20240118,105100,680343680,10150,10150,10150,10150,5
|
|
20240118,105000,680292930,10160,10160,10160,10160,0
|
|
20240118,104900,680292930,10160,10160,10160,10160,0
|
|
20240118,104800,680292930,10160,10160,10160,10160,0
|
|
20240118,104700,680292930,10160,10160,10160,10160,0
|
|
20240118,104600,680292930,10160,10160,10160,10160,0
|
|
20240118,104500,680292930,10160,10160,10160,10160,1
|
|
20240118,104400,680282770,10160,10160,10160,10160,31
|
|
20240118,104300,679967810,10150,10150,10150,10150,24
|
|
20240118,104200,679724210,10150,10150,10150,10150,0
|
|
20240118,104100,679724210,10150,10150,10150,10150,265
|
|
20240118,104000,677034460,10150,10150,10150,10150,10
|
|
20240118,103900,676932960,10150,10150,10160,10150,103
|
|
20240118,103800,675886650,10150,10120,10150,10120,991
|
|
20240118,103700,665832150,10120,10130,10130,10120,301
|
|
20240118,103600,662785320,10130,10130,10130,10130,0
|
|
20240118,103500,662785320,10130,10130,10130,10130,0
|
|
20240118,103400,662785320,10130,10130,10130,10130,10
|
|
20240118,103300,662684020,10140,10130,10140,10130,18
|
|
20240118,103200,662501670,10130,10130,10130,10130,11
|
|
20240118,103100,662390240,10140,10140,10140,10140,30
|
|
20240118,103000,662086040,10140,10140,10140,10140,0
|
|
20240118,102900,662086040,10140,10130,10140,10130,35
|
|
20240118,102800,661731440,10140,10140,10140,10140,30
|
|
20240118,102700,661427240,10140,10140,10140,10140,97
|
|
20240118,102600,660443660,10150,10150,10150,10150,0
|
|
20240118,102500,660443660,10150,10130,10150,10110,534
|
|
20240118,102400,655041000,10150,10140,10150,10140,180
|
|
20240118,102300,653214040,10140,10140,10140,10140,0
|
|
20240118,102200,653214040,10140,10140,10140,10140,1
|
|
20240118,102100,653203900,10130,10130,10130,10130,172
|
|
20240118,102000,651461540,10130,10130,10130,10130,0
|
|
20240118,101900,651461540,10130,10130,10130,10130,49
|
|
20240118,101800,650965170,10130,10130,10130,10130,1
|
|
20240118,101700,650955040,10110,10130,10130,10110,2
|
|
20240118,101600,650934800,10130,10110,10130,10110,85
|
|
20240118,101500,650075410,10110,10110,10110,10110,752
|
|
20240118,101400,642472690,10110,10110,10110,10110,12
|
|
20240118,101300,642351370,10130,10130,10130,10130,50
|
|
20240118,101200,641844870,10130,10130,10130,10130,10
|
|
20240118,101100,641743570,10130,10110,10130,10110,4
|
|
20240118,101000,641703110,10130,10130,10130,10110,572
|
|
20240118,100900,635919050,10130,10130,10130,10130,59
|
|
20240118,100800,635321380,10130,10120,10130,10120,4
|
|
20240118,100700,635280890,10130,10130,10130,10130,60
|
|
20240118,100600,634673090,10130,10120,10130,10120,199
|
|
20240118,100500,632659200,10120,10120,10120,10120,163
|
|
20240118,100400,631009640,10120,10130,10130,10120,287
|
|
20240118,100300,628102830,10150,10150,10150,10150,0
|
|
20240118,100200,628102830,10150,10150,10150,10150,157
|
|
20240118,100100,626509280,10150,10150,10150,10150,0
|
|
20240118,100000,626509280,10150,10150,10150,10150,1
|
|
20240118,095900,626499130,10150,10140,10150,10130,72
|
|
20240118,095800,625768360,10140,10140,10140,10140,10
|
|
20240118,095700,625666960,10160,10160,10160,10160,0
|
|
20240118,095600,625666960,10160,10150,10160,10140,314
|
|
20240118,095500,622479940,10140,10140,10140,10140,10
|
|
20240118,095400,622378540,10150,10150,10160,10150,22
|
|
20240118,095300,622155230,10130,10140,10140,10130,129
|
|
20240118,095200,620848270,10140,10140,10140,10140,0
|
|
20240118,095100,620848270,10140,10140,10140,10140,0
|
|
20240118,095000,620848270,10140,10140,10140,10140,210
|
|
20240118,094900,618718870,10140,10120,10140,10120,61
|
|
20240118,094800,618101530,10140,10140,10140,10140,542
|
|
20240118,094700,612605650,10160,10160,10160,10160,100
|
|
20240118,094600,611589650,10160,10160,10160,10160,0
|
|
20240118,094500,611589650,10160,10150,10160,10150,1100
|
|
20240118,094400,600420670,10140,10130,10140,10110,101
|
|
20240118,094300,599397030,10140,10140,10140,10140,20
|
|
20240118,094200,599194230,10140,10130,10140,10130,20
|
|
20240118,094100,598991560,10130,10120,10130,10120,4
|
|
20240118,094000,598951050,10130,10130,10130,10130,49
|
|
20240118,093900,598454680,10130,10130,10130,10130,3
|
|
20240118,093800,598424290,10130,10100,10130,10090,569
|
|
20240118,093700,592678300,10100,10100,10100,10090,157
|
|
20240118,093600,591092630,10120,10110,10120,10110,402
|
|
20240118,093500,587024400,10090,10090,10090,10090,0
|
|
20240118,093400,587024400,10090,10100,10120,10090,545
|
|
20240118,093300,581513020,10110,10090,10110,10090,413
|
|
20240118,093200,577337890,10100,10100,10100,10100,2
|
|
20240118,093100,577317690,10100,10120,10140,10100,67
|
|
20240118,093000,576639780,10100,10130,10140,10100,905
|
|
20240118,092900,567499170,10100,10100,10130,10100,181
|
|
20240118,092800,565671020,10100,10100,10100,10100,243
|
|
20240118,092700,563216720,10100,10080,10100,10080,107
|
|
20240118,092600,562136620,10100,10100,10100,10100,10
|
|
20240118,092500,562035620,10100,10070,10100,10060,380
|
|
20240118,092400,558208900,10070,10070,10070,10070,314
|
|
20240118,092300,555046920,10070,10070,10070,10070,25
|
|
20240118,092200,554795170,10070,10060,10070,10060,163
|
|
20240118,092100,553155250,10060,10070,10070,10060,5
|
|
20240118,092000,553104910,10070,10060,10100,10060,131
|
|
20240118,091900,551786550,10060,10110,10110,10060,1229
|
|
20240118,091800,539404730,10100,10120,10120,10070,3161
|
|
20240118,091700,507492700,10130,10140,10140,10130,866
|
|
20240118,091600,498719420,10140,10160,10170,10140,1321
|
|
20240118,091500,485322710,10170,10170,10170,10170,0
|
|
20240118,091400,485322710,10170,10160,10170,10130,692
|
|
20240118,091300,478303030,10160,10150,10160,10140,2688
|
|
20240118,091200,451011540,10150,10150,10170,10150,672
|
|
20240118,091100,444185840,10150,10140,10170,10140,371
|
|
20240118,091000,440420450,10150,10140,10150,10130,574
|
|
20240118,090900,434601070,10140,10180,10180,10140,4391
|
|
20240118,090800,390010850,10180,10190,10190,10150,314
|
|
20240118,090700,386815630,10170,10240,10240,10170,2345
|
|
20240118,090600,362909500,10240,10240,10270,10220,4354
|
|
20240118,090500,318298910,10230,10230,10240,10200,1139
|
|
20240118,090400,306653500,10200,10240,10240,10200,3052
|
|
20240118,090300,275498540,10230,10200,10270,10200,2726
|
|
20240118,090200,247535390,10200,10280,10300,10200,4600
|
|
20240118,090100,200403810,10250,10350,10380,10250,10900
|
|
20240118,090000,87918600,10350,10190,10350,10190,8589
|