579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183600,385725940,10160,10160,10160,10160,1870
|
|
20240119,183500,385725940,10160,10160,10160,10160,0
|
|
20240119,183400,385725940,10160,10160,10160,10160,0
|
|
20240119,183300,385725940,10160,10160,10160,10160,0
|
|
20240119,183200,385725940,10160,10160,10160,10160,0
|
|
20240119,183100,385725940,10160,10160,10160,10160,0
|
|
20240119,183000,385725940,10160,10160,10160,10160,0
|
|
20240119,182900,385725940,10160,10160,10160,10160,0
|
|
20240119,182800,385725940,10160,10160,10160,10160,0
|
|
20240119,182700,385725940,10160,10160,10160,10160,0
|
|
20240119,182600,385725940,10160,10160,10160,10160,0
|
|
20240119,182500,385725940,10160,10160,10160,10160,0
|
|
20240119,182400,385725940,10160,10160,10160,10160,0
|
|
20240119,182300,385725940,10160,10160,10160,10160,0
|
|
20240119,182200,385725940,10160,10160,10160,10160,0
|
|
20240119,182100,385725940,10160,10160,10160,10160,0
|
|
20240119,182000,385725940,10160,10160,10160,10160,0
|
|
20240119,181900,385725940,10160,10160,10160,10160,0
|
|
20240119,181800,385725940,10160,10160,10160,10160,0
|
|
20240119,181700,385725940,10160,10160,10160,10160,0
|
|
20240119,181600,385725940,10160,10160,10160,10160,0
|
|
20240119,181500,385725940,10160,10160,10160,10160,0
|
|
20240119,181400,385725940,10160,10160,10160,10160,0
|
|
20240119,181300,385725940,10160,10160,10160,10160,0
|
|
20240119,181200,385725940,10160,10160,10160,10160,0
|
|
20240119,181100,385725940,10160,10160,10160,10160,0
|
|
20240119,181000,385725940,10160,10160,10160,10160,0
|
|
20240119,180900,385725940,10160,10160,10160,10160,0
|
|
20240119,180800,385725940,10160,10160,10160,10160,0
|
|
20240119,180700,385725940,10160,10160,10160,10160,0
|
|
20240119,180600,385725940,10160,10160,10160,10160,1870
|
|
20240119,180500,385725940,10160,10160,10160,10160,0
|
|
20240119,180400,385725940,10160,10160,10160,10160,0
|
|
20240119,180300,385725940,10160,10160,10160,10160,0
|
|
20240119,180200,385725940,10160,10160,10160,10160,0
|
|
20240119,180100,385725940,10160,10160,10160,10160,0
|
|
20240119,180000,385725940,10160,10160,10160,10160,0
|
|
20240119,175900,385725940,10160,10160,10160,10160,0
|
|
20240119,175800,385725940,10160,10160,10160,10160,0
|
|
20240119,175700,385725940,10160,10160,10160,10160,0
|
|
20240119,175600,385725940,10160,10160,10160,10160,0
|
|
20240119,175500,385725940,10160,10160,10160,10160,0
|
|
20240119,175400,385725940,10160,10160,10160,10160,0
|
|
20240119,175300,385725940,10160,10160,10160,10160,0
|
|
20240119,175200,385725940,10160,10160,10160,10160,0
|
|
20240119,175100,385725940,10160,10160,10160,10160,0
|
|
20240119,175000,385725940,10160,10160,10160,10160,0
|
|
20240119,174900,385725940,10160,10160,10160,10160,0
|
|
20240119,174800,385725940,10160,10160,10160,10160,0
|
|
20240119,174700,385725940,10160,10160,10160,10160,0
|
|
20240119,174600,385725940,10160,10160,10160,10160,0
|
|
20240119,174500,385725940,10160,10160,10160,10160,0
|
|
20240119,174400,385725940,10160,10160,10160,10160,0
|
|
20240119,174300,385725940,10160,10160,10160,10160,0
|
|
20240119,174200,385725940,10160,10160,10160,10160,0
|
|
20240119,174100,385725940,10160,10160,10160,10160,0
|
|
20240119,174000,385725940,10160,10160,10160,10160,0
|
|
20240119,173900,385725940,10160,10160,10160,10160,0
|
|
20240119,173800,385725940,10160,10160,10160,10160,0
|
|
20240119,173700,385725940,10160,10160,10160,10160,0
|
|
20240119,173600,385725940,10160,10160,10160,10160,1870
|
|
20240119,173500,385725940,10160,10160,10160,10160,0
|
|
20240119,173400,385725940,10160,10160,10160,10160,0
|
|
20240119,173300,385725940,10160,10160,10160,10160,0
|
|
20240119,173200,385725940,10160,10160,10160,10160,0
|
|
20240119,173100,385725940,10160,10160,10160,10160,0
|
|
20240119,173000,385725940,10160,10160,10160,10160,0
|
|
20240119,172900,385725940,10160,10160,10160,10160,0
|
|
20240119,172800,385725940,10160,10160,10160,10160,0
|
|
20240119,172700,385725940,10160,10160,10160,10160,0
|
|
20240119,172600,385725940,10160,10160,10160,10160,0
|
|
20240119,172500,385725940,10160,10160,10160,10160,0
|
|
20240119,172400,385725940,10160,10160,10160,10160,0
|
|
20240119,172300,385725940,10160,10160,10160,10160,0
|
|
20240119,172200,385725940,10160,10160,10160,10160,0
|
|
20240119,172100,385725940,10160,10160,10160,10160,0
|
|
20240119,172000,385725940,10160,10160,10160,10160,0
|
|
20240119,171900,385725940,10160,10160,10160,10160,0
|
|
20240119,171800,385725940,10160,10160,10160,10160,0
|
|
20240119,171700,385725940,10160,10160,10160,10160,0
|
|
20240119,171600,385725940,10160,10160,10160,10160,0
|
|
20240119,171500,385725940,10160,10160,10160,10160,0
|
|
20240119,171400,385725940,10160,10160,10160,10160,0
|
|
20240119,171300,385725940,10160,10160,10160,10160,0
|
|
20240119,171200,385725940,10160,10160,10160,10160,0
|
|
20240119,171100,385725940,10160,10160,10160,10160,0
|
|
20240119,171000,385725940,10160,10160,10160,10160,0
|
|
20240119,170900,385725940,10160,10160,10160,10160,0
|
|
20240119,170800,385725940,10160,10160,10160,10160,0
|
|
20240119,170700,385725940,10160,10160,10160,10160,0
|
|
20240119,170600,385725940,10160,10160,10160,10160,1870
|
|
20240119,170500,385725940,10160,10160,10160,10160,0
|
|
20240119,170400,385725940,10160,10160,10160,10160,0
|
|
20240119,170300,385725940,10160,10160,10160,10160,0
|
|
20240119,170200,385725940,10160,10160,10160,10160,0
|
|
20240119,170100,385725940,10160,10160,10160,10160,0
|
|
20240119,170000,385725940,10160,10160,10160,10160,0
|
|
20240119,165900,385725940,10160,10160,10160,10160,0
|
|
20240119,165800,385725940,10160,10160,10160,10160,0
|
|
20240119,165700,385725940,10160,10160,10160,10160,0
|
|
20240119,165600,385725940,10160,10160,10160,10160,0
|
|
20240119,165500,385725940,10160,10160,10160,10160,0
|
|
20240119,165400,385725940,10160,10160,10160,10160,0
|
|
20240119,165300,385725940,10160,10160,10160,10160,0
|
|
20240119,165200,385725940,10160,10160,10160,10160,0
|
|
20240119,165100,385725940,10160,10160,10160,10160,0
|
|
20240119,165000,385725940,10160,10160,10160,10160,0
|
|
20240119,164900,385725940,10160,10160,10160,10160,0
|
|
20240119,164800,385725940,10160,10160,10160,10160,0
|
|
20240119,164700,385725940,10160,10160,10160,10160,0
|
|
20240119,164600,385725940,10160,10160,10160,10160,0
|
|
20240119,164500,385725940,10160,10160,10160,10160,0
|
|
20240119,164400,385725940,10160,10160,10160,10160,0
|
|
20240119,164300,385725940,10160,10160,10160,10160,0
|
|
20240119,164200,385725940,10160,10160,10160,10160,0
|
|
20240119,164100,385725940,10160,10160,10160,10160,0
|
|
20240119,164000,385725940,10160,10160,10160,10160,0
|
|
20240119,163900,385725940,10160,10160,10160,10160,0
|
|
20240119,163800,385725940,10160,10160,10160,10160,0
|
|
20240119,163700,385725940,10160,10160,10160,10160,0
|
|
20240119,163600,385725940,10160,10160,10160,10160,1870
|
|
20240119,163500,385725940,10160,10160,10160,10160,0
|
|
20240119,163400,385725940,10160,10160,10160,10160,0
|
|
20240119,163300,385725940,10160,10160,10160,10160,0
|
|
20240119,163200,385725940,10160,10160,10160,10160,0
|
|
20240119,163100,385725940,10160,10160,10160,10160,0
|
|
20240119,163000,385725940,10160,10160,10160,10160,0
|
|
20240119,162900,385725940,10160,10160,10160,10160,0
|
|
20240119,162800,385725940,10160,10160,10160,10160,0
|
|
20240119,162700,385725940,10160,10160,10160,10160,0
|
|
20240119,162600,385725940,10160,10160,10160,10160,0
|
|
20240119,162500,385725940,10160,10160,10160,10160,0
|
|
20240119,162400,385725940,10160,10160,10160,10160,0
|
|
20240119,162300,385725940,10160,10160,10160,10160,0
|
|
20240119,162200,385725940,10160,10160,10160,10160,0
|
|
20240119,162100,385725940,10160,10160,10160,10160,0
|
|
20240119,162000,385725940,10160,10160,10160,10160,0
|
|
20240119,161900,385725940,10160,10160,10160,10160,0
|
|
20240119,161800,385725940,10160,10160,10160,10160,0
|
|
20240119,161700,385725940,10160,10160,10160,10160,0
|
|
20240119,161600,385725940,10160,10160,10160,10160,0
|
|
20240119,161500,385725940,10160,10160,10160,10160,0
|
|
20240119,161400,385725940,10160,10160,10160,10160,0
|
|
20240119,161300,385725940,10160,10160,10160,10160,0
|
|
20240119,161200,385725940,10160,10160,10160,10160,0
|
|
20240119,161100,385725940,10160,10160,10160,10160,0
|
|
20240119,161000,385725940,10160,10160,10160,10160,0
|
|
20240119,160900,385725940,10160,10160,10160,10160,0
|
|
20240119,160800,385725940,10160,10160,10160,10160,0
|
|
20240119,160700,385725940,10160,10160,10160,10160,0
|
|
20240119,160600,385725940,10160,10160,10160,10160,1870
|
|
20240119,160500,385725940,10160,10160,10160,10160,0
|
|
20240119,160400,385725940,10160,10160,10160,10160,0
|
|
20240119,160300,385725940,10160,10160,10160,10160,0
|
|
20240119,160200,385725940,10160,10160,10160,10160,0
|
|
20240119,160100,385725940,10160,10160,10160,10160,0
|
|
20240119,160000,385725940,10160,10160,10160,10160,0
|
|
20240119,155900,385725940,10160,10160,10160,10160,0
|
|
20240119,155800,385725940,10160,10160,10160,10160,0
|
|
20240119,155700,385725940,10160,10160,10160,10160,0
|
|
20240119,155600,385725940,10160,10160,10160,10160,0
|
|
20240119,155500,385725940,10160,10160,10160,10160,0
|
|
20240119,155400,385725940,10160,10160,10160,10160,0
|
|
20240119,155300,385725940,10160,10160,10160,10160,0
|
|
20240119,155200,385725940,10160,10160,10160,10160,0
|
|
20240119,155100,385725940,10160,10160,10160,10160,0
|
|
20240119,155000,385725940,10160,10160,10160,10160,0
|
|
20240119,154900,385725940,10160,10160,10160,10160,0
|
|
20240119,154800,385725940,10160,10160,10160,10160,0
|
|
20240119,154700,385725940,10160,10160,10160,10160,0
|
|
20240119,154600,385725940,10160,10160,10160,10160,0
|
|
20240119,154500,385725940,10160,10160,10160,10160,0
|
|
20240119,154400,385725940,10160,10160,10160,10160,0
|
|
20240119,154300,385725940,10160,10160,10160,10160,0
|
|
20240119,154200,385725940,10160,10160,10160,10160,0
|
|
20240119,154100,385725940,10160,10160,10160,10160,0
|
|
20240119,154000,385725940,10160,10160,10160,10160,0
|
|
20240119,153900,385725940,10160,10160,10160,10160,0
|
|
20240119,153800,385725940,10160,10160,10160,10160,0
|
|
20240119,153700,385725940,10160,10160,10160,10160,0
|
|
20240119,153600,385725940,10160,10160,10160,10160,1870
|
|
20240119,153500,385725940,10160,10160,10160,10160,0
|
|
20240119,153400,385725940,10160,10160,10160,10160,0
|
|
20240119,153300,385725940,10160,10160,10160,10160,0
|
|
20240119,153200,385725940,10160,10160,10160,10160,0
|
|
20240119,153100,385725940,10160,10160,10160,10160,0
|
|
20240119,153000,385725940,10160,10160,10160,10160,1870
|
|
20240119,152900,366726740,10130,10130,10130,10130,0
|
|
20240119,152800,366726740,10130,10130,10130,10130,0
|
|
20240119,152700,366726740,10130,10130,10130,10130,0
|
|
20240119,152600,366726740,10130,10130,10130,10130,0
|
|
20240119,152500,366726740,10130,10130,10130,10130,0
|
|
20240119,152400,366726740,10130,10130,10130,10130,0
|
|
20240119,152300,366726740,10130,10130,10130,10130,0
|
|
20240119,152200,366726740,10130,10130,10130,10130,0
|
|
20240119,152100,366726740,10130,10130,10130,10130,0
|
|
20240119,152000,366726740,10130,10130,10130,10130,0
|
|
20240119,151900,366726740,10130,10110,10130,10100,1158
|
|
20240119,151800,355005400,10100,10100,10100,10100,5
|
|
20240119,151700,354954900,10120,10120,10120,10120,1
|
|
20240119,151600,354944780,10100,10100,10100,10100,5
|
|
20240119,151500,354894280,10120,10110,10120,10110,199
|
|
20240119,151400,352882380,10110,10110,10110,10110,2
|
|
20240119,151300,352862160,10110,10110,10110,10110,100
|
|
20240119,151200,351851160,10120,10120,10120,10110,102
|
|
20240119,151100,350819920,10110,10110,10110,10110,201
|
|
20240119,151000,348787810,10100,10100,10100,10100,1
|
|
20240119,150900,348777710,10100,10100,10100,10100,307
|
|
20240119,150800,345677010,10100,10100,10100,10100,2
|
|
20240119,150700,345656810,10090,10090,10090,10090,100
|
|
20240119,150600,344647810,10080,10080,10080,10080,0
|
|
20240119,150500,344647810,10080,10090,10090,10080,490
|
|
20240119,150400,339707960,10090,10090,10090,10090,245
|
|
20240119,150300,337235910,10080,10080,10080,10080,175
|
|
20240119,150200,335471910,10080,10080,10080,10080,0
|
|
20240119,150100,335471910,10080,10080,10080,10080,0
|
|
20240119,150000,335471910,10080,10080,10080,10080,68
|
|
20240119,145900,334786470,10080,10080,10080,10080,232
|
|
20240119,145800,332447910,10080,10070,10080,10070,341
|
|
20240119,145700,329010640,10080,10080,10080,10080,0
|
|
20240119,145600,329010640,10080,10080,10080,10080,50
|
|
20240119,145500,328506640,10080,10080,10080,10080,0
|
|
20240119,145400,328506640,10080,10080,10080,10080,0
|
|
20240119,145300,328506640,10080,10080,10080,10080,1
|
|
20240119,145200,328496560,10070,10060,10070,10060,309
|
|
20240119,145100,325385630,10060,10070,10070,10060,144
|
|
20240119,145000,323936980,10070,10070,10070,10070,13
|
|
20240119,144900,323806070,10070,10070,10070,10060,325
|
|
20240119,144800,320533370,10070,10070,10070,10060,14
|
|
20240119,144700,320392400,10070,10080,10080,10070,131
|
|
20240119,144600,319072180,10080,10080,10080,10080,0
|
|
20240119,144500,319072180,10080,10080,10080,10080,0
|
|
20240119,144400,319072180,10080,10080,10080,10080,9
|
|
20240119,144300,318981460,10080,10080,10080,10080,9
|
|
20240119,144200,318890740,10080,10080,10080,10080,3
|
|
20240119,144100,318860500,10080,10080,10080,10080,1
|
|
20240119,144000,318850420,10080,10080,10080,10080,0
|
|
20240119,143900,318850420,10080,10080,10080,10080,19
|
|
20240119,143800,318658900,10060,10060,10060,10060,1
|
|
20240119,143700,318648840,10080,10080,10080,10080,0
|
|
20240119,143600,318648840,10080,10080,10080,10080,0
|
|
20240119,143500,318648840,10080,10080,10080,10080,0
|
|
20240119,143400,318648840,10080,10080,10080,10080,0
|
|
20240119,143300,318648840,10080,10080,10080,10080,0
|
|
20240119,143200,318648840,10080,10080,10080,10080,0
|
|
20240119,143100,318648840,10080,10080,10080,10080,0
|
|
20240119,143000,318648840,10080,10080,10080,10080,1
|
|
20240119,142900,318638760,10070,10070,10070,10070,0
|
|
20240119,142800,318638760,10070,10070,10070,10070,110
|
|
20240119,142700,317531060,10080,10080,10080,10080,300
|
|
20240119,142600,314507060,10060,10060,10060,10060,0
|
|
20240119,142500,314507060,10060,10060,10060,10060,0
|
|
20240119,142400,314507060,10060,10060,10060,10060,0
|
|
20240119,142300,314507060,10060,10060,10060,10060,0
|
|
20240119,142200,314507060,10060,10060,10060,10060,25
|
|
20240119,142100,314255560,10060,10060,10060,10060,0
|
|
20240119,142000,314255560,10060,10060,10060,10060,0
|
|
20240119,141900,314255560,10060,10060,10060,10060,0
|
|
20240119,141800,314255560,10060,10070,10070,10060,69
|
|
20240119,141700,313561070,10070,10070,10070,10070,10
|
|
20240119,141600,313460370,10080,10080,10080,10080,24
|
|
20240119,141500,313218450,10080,10070,10080,10070,160
|
|
20240119,141400,311605750,10070,10070,10070,10070,10
|
|
20240119,141300,311505050,10070,10070,10070,10070,17
|
|
20240119,141200,311333860,10070,10070,10070,10070,106
|
|
20240119,141100,310266440,10070,10070,10070,10070,2
|
|
20240119,141000,310246300,10070,10070,10070,10060,11
|
|
20240119,140900,310135580,10060,10060,10060,10060,112
|
|
20240119,140800,309008860,10060,10060,10060,10060,0
|
|
20240119,140700,309008860,10060,10060,10060,10060,72
|
|
20240119,140600,308284540,10060,10060,10060,10060,324
|
|
20240119,140500,305025100,10060,10060,10060,10060,2
|
|
20240119,140400,305004980,10060,10060,10060,10060,50
|
|
20240119,140300,304501980,10060,10060,10060,10060,10
|
|
20240119,140200,304401380,10060,10060,10070,10060,1113
|
|
20240119,140100,293199430,10060,10080,10080,10060,2736
|
|
20240119,140000,265637990,10100,10100,10100,10100,0
|
|
20240119,135900,265637990,10100,10100,10100,10100,0
|
|
20240119,135800,265637990,10100,10100,10100,10100,0
|
|
20240119,135700,265637990,10100,10100,10100,10100,43
|
|
20240119,135600,265203690,10100,10100,10100,10100,100
|
|
20240119,135500,264193690,10080,10080,10080,10080,148
|
|
20240119,135400,262701850,10090,10090,10090,10090,219
|
|
20240119,135300,260492140,10090,10090,10090,10090,15
|
|
20240119,135200,260340790,10090,10090,10090,10090,99
|
|
20240119,135100,259341880,10090,10090,10090,10090,15
|
|
20240119,135000,259190530,10090,10080,10090,10080,21
|
|
20240119,134900,258978810,10080,10080,10080,10080,78
|
|
20240119,134800,258192570,10090,10090,10090,10090,0
|
|
20240119,134700,258192570,10090,10090,10090,10090,0
|
|
20240119,134600,258192570,10090,10090,10090,10090,0
|
|
20240119,134500,258192570,10090,10090,10090,10090,1
|
|
20240119,134400,258182480,10080,10080,10080,10080,0
|
|
20240119,134300,258182480,10080,10080,10080,10080,50
|
|
20240119,134200,257678480,10090,10090,10090,10090,0
|
|
20240119,134100,257678480,10090,10090,10090,10090,0
|
|
20240119,134000,257678480,10090,10090,10090,10090,131
|
|
20240119,133900,256356690,10100,10100,10100,10100,0
|
|
20240119,133800,256356690,10100,10100,10100,10100,1
|
|
20240119,133700,256346590,10080,10080,10080,10080,0
|
|
20240119,133600,256346590,10080,10080,10080,10080,9
|
|
20240119,133500,256255870,10080,10080,10080,10080,0
|
|
20240119,133400,256255870,10080,10090,10090,10080,50
|
|
20240119,133300,255751760,10090,10090,10090,10090,0
|
|
20240119,133200,255751760,10090,10090,10090,10090,0
|
|
20240119,133100,255751760,10090,10090,10090,10090,30
|
|
20240119,133000,255449060,10090,10090,10090,10090,0
|
|
20240119,132900,255449060,10090,10090,10090,10090,0
|
|
20240119,132800,255449060,10090,10090,10090,10090,61
|
|
20240119,132700,254833570,10090,10090,10090,10080,13
|
|
20240119,132600,254702490,10090,10090,10090,10090,0
|
|
20240119,132500,254702490,10090,10090,10090,10090,0
|
|
20240119,132400,254702490,10090,10090,10090,10090,0
|
|
20240119,132300,254702490,10090,10090,10090,10090,105
|
|
20240119,132200,253643040,10100,10100,10100,10100,0
|
|
20240119,132100,253643040,10100,10100,10100,10100,0
|
|
20240119,132000,253643040,10100,10100,10100,10100,0
|
|
20240119,131900,253643040,10100,10100,10100,10100,1
|
|
20240119,131800,253632940,10100,10100,10100,10100,0
|
|
20240119,131700,253632940,10100,10100,10100,10100,0
|
|
20240119,131600,253632940,10100,10100,10100,10100,0
|
|
20240119,131500,253632940,10100,10100,10100,10100,0
|
|
20240119,131400,253632940,10100,10100,10100,10100,1
|
|
20240119,131300,253622840,10100,10100,10100,10100,0
|
|
20240119,131200,253622840,10100,10100,10100,10100,0
|
|
20240119,131100,253622840,10100,10100,10100,10100,0
|
|
20240119,131000,253622840,10100,10100,10100,10100,0
|
|
20240119,130900,253622840,10100,10100,10100,10100,260
|
|
20240119,130800,250996840,10100,10100,10100,10100,3
|
|
20240119,130700,250966540,10100,10100,10100,10100,0
|
|
20240119,130600,250966540,10100,10100,10100,10100,10
|
|
20240119,130500,250865540,10100,10100,10100,10100,41
|
|
20240119,130400,250451440,10100,10100,10100,10100,10
|
|
20240119,130300,250350440,10090,10090,10090,10090,0
|
|
20240119,130200,250350440,10090,10090,10090,10090,0
|
|
20240119,130100,250350440,10090,10090,10090,10090,0
|
|
20240119,130000,250350440,10090,10090,10090,10090,473
|
|
20240119,125900,245577870,10090,10090,10090,10090,0
|
|
20240119,125800,245577870,10090,10090,10090,10090,0
|
|
20240119,125700,245577870,10090,10090,10090,10090,0
|
|
20240119,125600,245577870,10090,10090,10090,10090,0
|
|
20240119,125500,245577870,10090,10090,10090,10090,0
|
|
20240119,125400,245577870,10090,10090,10090,10090,0
|
|
20240119,125300,245577870,10090,10090,10090,10090,4
|
|
20240119,125200,245537510,10090,10090,10090,10090,0
|
|
20240119,125100,245537510,10090,10090,10090,10090,0
|
|
20240119,125000,245537510,10090,10090,10090,10090,9
|
|
20240119,124900,245446700,10090,10090,10090,10090,0
|
|
20240119,124800,245446700,10090,10090,10090,10090,0
|
|
20240119,124700,245446700,10090,10090,10090,10090,0
|
|
20240119,124600,245446700,10090,10090,10090,10090,120
|
|
20240119,124500,244235900,10130,10110,10130,10090,101
|
|
20240119,124400,243215130,10090,10090,10090,10090,0
|
|
20240119,124300,243215130,10090,10090,10090,10090,0
|
|
20240119,124200,243215130,10090,10100,10100,10090,409
|
|
20240119,124100,239086730,10100,10100,10100,10100,0
|
|
20240119,124000,239086730,10100,10100,10100,10100,0
|
|
20240119,123900,239086730,10100,10100,10100,10100,0
|
|
20240119,123800,239086730,10100,10100,10100,10100,72
|
|
20240119,123700,238359530,10100,10100,10100,10100,0
|
|
20240119,123600,238359530,10100,10100,10100,10100,4
|
|
20240119,123500,238319130,10110,10110,10110,10110,1
|
|
20240119,123400,238309020,10100,10100,10100,10100,0
|
|
20240119,123300,238309020,10100,10100,10100,10100,0
|
|
20240119,123200,238309020,10100,10100,10100,10100,0
|
|
20240119,123100,238309020,10100,10100,10100,10100,0
|
|
20240119,123000,238309020,10100,10100,10100,10100,0
|
|
20240119,122900,238309020,10100,10100,10100,10100,0
|
|
20240119,122800,238309020,10100,10100,10100,10100,0
|
|
20240119,122700,238309020,10100,10100,10100,10100,109
|
|
20240119,122600,237208120,10110,10110,10110,10110,6
|
|
20240119,122500,237147460,10110,10110,10110,10110,0
|
|
20240119,122400,237147460,10110,10110,10110,10110,0
|
|
20240119,122300,237147460,10110,10110,10110,10110,319
|
|
20240119,122200,233922370,10130,10130,10130,10130,0
|
|
20240119,122100,233922370,10130,10130,10130,10130,0
|
|
20240119,122000,233922370,10130,10130,10130,10130,0
|
|
20240119,121900,233922370,10130,10130,10130,10130,0
|
|
20240119,121800,233922370,10130,10130,10130,10130,0
|
|
20240119,121700,233922370,10130,10130,10130,10130,1
|
|
20240119,121600,233912240,10110,10110,10110,10110,0
|
|
20240119,121500,233912240,10110,10110,10110,10110,0
|
|
20240119,121400,233912240,10110,10110,10110,10110,0
|
|
20240119,121300,233912240,10110,10110,10110,10110,0
|
|
20240119,121200,233912240,10110,10110,10110,10110,0
|
|
20240119,121100,233912240,10110,10110,10110,10110,5
|
|
20240119,121000,233861690,10110,10110,10110,10110,0
|
|
20240119,120900,233861690,10110,10130,10130,10110,21
|
|
20240119,120800,233649360,10110,10120,10120,10110,187
|
|
20240119,120700,231757340,10130,10130,10130,10130,1
|
|
20240119,120600,231747210,10120,10120,10120,10120,7
|
|
20240119,120500,231676370,10130,10130,10130,10130,0
|
|
20240119,120400,231676370,10130,10130,10130,10130,2
|
|
20240119,120300,231656110,10120,10120,10120,10120,0
|
|
20240119,120200,231656110,10120,10120,10120,10120,0
|
|
20240119,120100,231656110,10120,10120,10120,10120,0
|
|
20240119,120000,231656110,10120,10130,10130,10120,25
|
|
20240119,115900,231403090,10120,10120,10120,10120,1
|
|
20240119,115800,231392970,10120,10120,10120,10120,0
|
|
20240119,115700,231392970,10120,10120,10120,10120,25
|
|
20240119,115600,231139970,10120,10120,10120,10120,0
|
|
20240119,115500,231139970,10120,10120,10120,10120,1
|
|
20240119,115400,231129850,10120,10120,10120,10120,0
|
|
20240119,115300,231129850,10120,10120,10120,10120,0
|
|
20240119,115200,231129850,10120,10130,10130,10120,5
|
|
20240119,115100,231079240,10130,10130,10130,10130,1
|
|
20240119,115000,231069110,10140,10140,10140,10140,0
|
|
20240119,114900,231069110,10140,10140,10140,10140,447
|
|
20240119,114800,226536530,10130,10130,10130,10130,0
|
|
20240119,114700,226536530,10130,10130,10130,10130,1
|
|
20240119,114600,226526400,10130,10130,10130,10130,31
|
|
20240119,114500,226212370,10120,10120,10120,10120,0
|
|
20240119,114400,226212370,10120,10120,10120,10120,0
|
|
20240119,114300,226212370,10120,10120,10120,10120,0
|
|
20240119,114200,226212370,10120,10120,10120,10120,0
|
|
20240119,114100,226212370,10120,10120,10120,10120,0
|
|
20240119,114000,226212370,10120,10120,10120,10120,0
|
|
20240119,113900,226212370,10120,10120,10120,10120,0
|
|
20240119,113800,226212370,10120,10120,10120,10120,0
|
|
20240119,113700,226212370,10120,10120,10120,10120,5
|
|
20240119,113600,226161770,10100,10100,10100,10100,1
|
|
20240119,113500,226151670,10100,10100,10100,10100,0
|
|
20240119,113400,226151670,10100,10100,10100,10100,3
|
|
20240119,113300,226121370,10100,10100,10100,10100,273
|
|
20240119,113200,223364070,10110,10110,10110,10100,45
|
|
20240119,113100,222909210,10110,10110,10110,10110,60
|
|
20240119,113000,222302610,10140,10140,10140,10140,1
|
|
20240119,112900,222292470,10110,10110,10110,10110,1
|
|
20240119,112800,222282360,10110,10110,10110,10110,0
|
|
20240119,112700,222282360,10110,10110,10110,10110,0
|
|
20240119,112600,222282360,10110,10110,10110,10110,0
|
|
20240119,112500,222282360,10110,10110,10110,10110,0
|
|
20240119,112400,222282360,10110,10110,10110,10110,0
|
|
20240119,112300,222282360,10110,10110,10110,10110,0
|
|
20240119,112200,222282360,10110,10110,10110,10110,0
|
|
20240119,112100,222282360,10110,10110,10110,10110,0
|
|
20240119,112000,222282360,10110,10110,10110,10110,70
|
|
20240119,111900,221574660,10110,10120,10120,10110,377
|
|
20240119,111800,217763180,10140,10140,10140,10140,0
|
|
20240119,111700,217763180,10140,10140,10140,10140,0
|
|
20240119,111600,217763180,10140,10140,10140,10140,1
|
|
20240119,111500,217753040,10140,10140,10140,10140,407
|
|
20240119,111400,213626060,10140,10140,10140,10140,161
|
|
20240119,111300,211993520,10130,10130,10130,10130,0
|
|
20240119,111200,211993520,10130,10130,10130,10130,109
|
|
20240119,111100,210889350,10120,10120,10120,10120,0
|
|
20240119,111000,210889350,10120,10120,10120,10120,0
|
|
20240119,110900,210889350,10120,10120,10120,10120,0
|
|
20240119,110800,210889350,10120,10120,10120,10120,0
|
|
20240119,110700,210889350,10120,10120,10120,10120,0
|
|
20240119,110600,210889350,10120,10120,10120,10120,0
|
|
20240119,110500,210889350,10120,10120,10120,10120,20
|
|
20240119,110400,210686950,10110,10100,10140,10100,1159
|
|
20240119,110300,198977380,10140,10120,10140,10110,1124
|
|
20240119,110200,187585670,10110,10110,10110,10110,0
|
|
20240119,110100,187585670,10110,10110,10110,10110,0
|
|
20240119,110000,187585670,10110,10110,10110,10110,5
|
|
20240119,105900,187535120,10110,10110,10110,10110,0
|
|
20240119,105800,187535120,10110,10110,10110,10110,222
|
|
20240119,105700,185290700,10110,10110,10110,10110,23
|
|
20240119,105600,185058170,10110,10110,10110,10110,53
|
|
20240119,105500,184522340,10120,10120,10120,10120,0
|
|
20240119,105400,184522340,10120,10120,10120,10120,2
|
|
20240119,105300,184502100,10120,10120,10120,10120,0
|
|
20240119,105200,184502100,10120,10130,10130,10120,2
|
|
20240119,105100,184481850,10130,10130,10130,10130,0
|
|
20240119,105000,184481850,10130,10130,10130,10130,0
|
|
20240119,104900,184481850,10130,10130,10130,10130,0
|
|
20240119,104800,184481850,10130,10130,10130,10130,100
|
|
20240119,104700,183468850,10130,10110,10130,10110,1901
|
|
20240119,104600,164230300,10110,10110,10110,10110,560
|
|
20240119,104500,158568700,10080,10080,10080,10080,0
|
|
20240119,104400,158568700,10080,10080,10080,10080,41
|
|
20240119,104300,158155420,10070,10070,10070,10070,0
|
|
20240119,104200,158155420,10070,10070,10070,10070,0
|
|
20240119,104100,158155420,10070,10070,10070,10070,0
|
|
20240119,104000,158155420,10070,10070,10070,10070,0
|
|
20240119,103900,158155420,10070,10090,10090,10070,223
|
|
20240119,103800,155907710,10090,10090,10090,10090,0
|
|
20240119,103700,155907710,10090,10090,10090,10090,700
|
|
20240119,103600,148844710,10100,10100,10100,10100,5
|
|
20240119,103500,148794210,10100,10100,10100,10100,16
|
|
20240119,103400,148632610,10100,10100,10100,10100,0
|
|
20240119,103300,148632610,10100,10100,10100,10100,131
|
|
20240119,103200,147309510,10090,10090,10090,10090,0
|
|
20240119,103100,147309510,10090,10090,10090,10090,0
|
|
20240119,103000,147309510,10090,10090,10090,10090,0
|
|
20240119,102900,147309510,10090,10090,10090,10090,168
|
|
20240119,102800,145614390,10090,10090,10090,10090,0
|
|
20240119,102700,145614390,10090,10090,10090,10090,101
|
|
20240119,102600,144595300,10120,10120,10120,10120,0
|
|
20240119,102500,144595300,10120,10120,10120,10120,0
|
|
20240119,102400,144595300,10120,10120,10120,10120,0
|
|
20240119,102300,144595300,10120,10120,10120,10120,0
|
|
20240119,102200,144595300,10120,10120,10120,10120,1
|
|
20240119,102100,144585180,10090,10090,10090,10090,0
|
|
20240119,102000,144585180,10090,10090,10090,10090,0
|
|
20240119,101900,144585180,10090,10090,10090,10090,0
|
|
20240119,101800,144585180,10090,10090,10090,10090,0
|
|
20240119,101700,144585180,10090,10110,10110,10090,110
|
|
20240119,101600,143473250,10130,10130,10130,10130,0
|
|
20240119,101500,143473250,10130,10130,10130,10130,1
|
|
20240119,101400,143463120,10120,10120,10120,10120,1
|
|
20240119,101300,143453000,10120,10120,10120,10120,0
|
|
20240119,101200,143453000,10120,10120,10120,10120,0
|
|
20240119,101100,143453000,10120,10120,10120,10120,0
|
|
20240119,101000,143453000,10120,10120,10120,10120,1
|
|
20240119,100900,143442880,10100,10110,10110,10100,106
|
|
20240119,100800,142372250,10120,10130,10130,10120,5
|
|
20240119,100700,142321630,10130,10130,10130,10130,60
|
|
20240119,100600,141713830,10130,10130,10130,10130,119
|
|
20240119,100500,140508360,10130,10130,10130,10130,1
|
|
20240119,100400,140498230,10130,10130,10140,10130,268
|
|
20240119,100300,137783380,10130,10130,10130,10130,0
|
|
20240119,100200,137783380,10130,10130,10130,10130,16
|
|
20240119,100100,137621300,10130,10130,10130,10130,150
|
|
20240119,100000,136101800,10130,10130,10130,10130,1
|
|
20240119,095900,136091670,10130,10130,10130,10130,1
|
|
20240119,095800,136081540,10120,10110,10120,10110,69
|
|
20240119,095700,135383320,10120,10120,10120,10120,10
|
|
20240119,095600,135282120,10120,10120,10120,10120,5
|
|
20240119,095500,135231520,10120,10120,10120,10120,0
|
|
20240119,095400,135231520,10120,10120,10120,10120,0
|
|
20240119,095300,135231520,10120,10120,10120,10120,289
|
|
20240119,095200,132306840,10120,10120,10120,10120,0
|
|
20240119,095100,132306840,10120,10120,10120,10120,356
|
|
20240119,095000,128704120,10100,10100,10100,10100,0
|
|
20240119,094900,128704120,10100,10080,10110,10080,825
|
|
20240119,094800,120373310,10110,10110,10110,10060,2565
|
|
20240119,094700,94480860,10130,10130,10130,10130,148
|
|
20240119,094600,92981620,10110,10110,10110,10110,16
|
|
20240119,094500,92819860,10090,10110,10110,10090,182
|
|
20240119,094400,90982900,10110,10110,10110,10110,0
|
|
20240119,094300,90982900,10110,10110,10110,10110,0
|
|
20240119,094200,90982900,10110,10110,10110,10110,356
|
|
20240119,094100,87383740,10110,10120,10120,10110,28
|
|
20240119,094000,87100650,10120,10110,10130,10110,18
|
|
20240119,093900,86918410,10140,10140,10140,10140,0
|
|
20240119,093800,86918410,10140,10140,10140,10140,0
|
|
20240119,093700,86918410,10140,10140,10140,10140,4
|
|
20240119,093600,86877850,10140,10110,10140,10110,229
|
|
20240119,093500,84562630,10110,10110,10110,10110,4
|
|
20240119,093400,84522190,10140,10140,10140,10140,0
|
|
20240119,093300,84522190,10140,10130,10140,10130,3
|
|
20240119,093200,84491780,10140,10140,10140,10140,2
|
|
20240119,093100,84471500,10140,10130,10140,10130,102
|
|
20240119,093000,83438220,10110,10110,10110,10110,0
|
|
20240119,092900,83438220,10110,10110,10110,10110,0
|
|
20240119,092800,83438220,10110,10110,10110,10110,0
|
|
20240119,092700,83438220,10110,10130,10130,10110,50
|
|
20240119,092600,82932700,10140,10140,10140,10140,0
|
|
20240119,092500,82932700,10140,10130,10140,10110,93
|
|
20240119,092400,81992080,10150,10150,10150,10150,30
|
|
20240119,092300,81687580,10150,10150,10150,10150,171
|
|
20240119,092200,79951930,10150,10150,10160,10150,246
|
|
20240119,092100,77455020,10170,10170,10170,10170,0
|
|
20240119,092000,77455020,10170,10170,10170,10170,31
|
|
20240119,091900,77139750,10170,10170,10170,10170,0
|
|
20240119,091800,77139750,10170,10170,10170,10170,0
|
|
20240119,091700,77139750,10170,10170,10180,10170,120
|
|
20240119,091600,75919250,10170,10170,10170,10170,0
|
|
20240119,091500,75919250,10170,10170,10170,10160,534
|
|
20240119,091400,70491470,10170,10170,10170,10170,150
|
|
20240119,091300,68965970,10180,10160,10180,10150,760
|
|
20240119,091200,61247720,10160,10160,10180,10160,1967
|
|
20240119,091100,41258180,10160,10150,10160,10150,3
|
|
20240119,091000,41227710,10160,10130,10160,10130,481
|
|
20240119,090900,36352750,10160,10150,10160,10130,1242
|
|
20240119,090800,23747750,10160,10150,10160,10150,881
|
|
20240119,090700,14804600,10140,10110,10140,10110,408
|
|
20240119,090600,10672620,10110,10120,10120,10110,43
|
|
20240119,090500,10237470,10110,10110,10110,10090,660
|
|
20240119,090400,3565270,10110,10110,10110,10110,1
|
|
20240119,090300,3555160,10090,10080,10090,10080,189
|
|
20240119,090200,1648520,10080,10080,10080,10080,0
|
|
20240119,090100,1648520,10080,10080,10080,10080,0
|
|
20240119,090000,1648520,10080,10040,10080,10040,164
|