579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183600,336745320,7620,7620,7620,7620,1012
|
|
20240118,183500,336745320,7620,7620,7620,7620,0
|
|
20240118,183400,336745320,7620,7620,7620,7620,0
|
|
20240118,183300,336745320,7620,7620,7620,7620,0
|
|
20240118,183200,336745320,7620,7620,7620,7620,0
|
|
20240118,183100,336745320,7620,7620,7620,7620,0
|
|
20240118,183000,336745320,7620,7620,7620,7620,0
|
|
20240118,182900,336745320,7620,7620,7620,7620,0
|
|
20240118,182800,336745320,7620,7620,7620,7620,0
|
|
20240118,182700,336745320,7620,7620,7620,7620,0
|
|
20240118,182600,336745320,7620,7620,7620,7620,0
|
|
20240118,182500,336745320,7620,7620,7620,7620,0
|
|
20240118,182400,336745320,7620,7620,7620,7620,0
|
|
20240118,182300,336745320,7620,7620,7620,7620,0
|
|
20240118,182200,336745320,7620,7620,7620,7620,0
|
|
20240118,182100,336745320,7620,7620,7620,7620,0
|
|
20240118,182000,336745320,7620,7620,7620,7620,0
|
|
20240118,181900,336745320,7620,7620,7620,7620,0
|
|
20240118,181800,336745320,7620,7620,7620,7620,0
|
|
20240118,181700,336745320,7620,7620,7620,7620,0
|
|
20240118,181600,336745320,7620,7620,7620,7620,0
|
|
20240118,181500,336745320,7620,7620,7620,7620,0
|
|
20240118,181400,336745320,7620,7620,7620,7620,0
|
|
20240118,181300,336745320,7620,7620,7620,7620,0
|
|
20240118,181200,336745320,7620,7620,7620,7620,0
|
|
20240118,181100,336745320,7620,7620,7620,7620,0
|
|
20240118,181000,336745320,7620,7620,7620,7620,0
|
|
20240118,180900,336745320,7620,7620,7620,7620,0
|
|
20240118,180800,336745320,7620,7620,7620,7620,0
|
|
20240118,180700,336745320,7620,7620,7620,7620,0
|
|
20240118,180600,336745320,7620,7620,7620,7620,1012
|
|
20240118,180500,336745320,7620,7620,7620,7620,0
|
|
20240118,180400,336745320,7620,7620,7620,7620,0
|
|
20240118,180300,336745320,7620,7620,7620,7620,0
|
|
20240118,180200,336745320,7620,7620,7620,7620,0
|
|
20240118,180100,336745320,7620,7620,7620,7620,0
|
|
20240118,180000,336745320,7620,7620,7620,7620,0
|
|
20240118,175900,336745320,7620,7620,7620,7620,0
|
|
20240118,175800,336745320,7620,7620,7620,7620,0
|
|
20240118,175700,336745320,7620,7620,7620,7620,0
|
|
20240118,175600,336745320,7620,7620,7620,7620,0
|
|
20240118,175500,336745320,7620,7620,7620,7620,0
|
|
20240118,175400,336745320,7620,7620,7620,7620,0
|
|
20240118,175300,336745320,7620,7620,7620,7620,0
|
|
20240118,175200,336745320,7620,7620,7620,7620,0
|
|
20240118,175100,336745320,7620,7620,7620,7620,0
|
|
20240118,175000,336745320,7620,7620,7620,7620,0
|
|
20240118,174900,336745320,7620,7620,7620,7620,0
|
|
20240118,174800,336745320,7620,7620,7620,7620,0
|
|
20240118,174700,336745320,7620,7620,7620,7620,0
|
|
20240118,174600,336745320,7620,7620,7620,7620,0
|
|
20240118,174500,336745320,7620,7620,7620,7620,0
|
|
20240118,174400,336745320,7620,7620,7620,7620,0
|
|
20240118,174300,336745320,7620,7620,7620,7620,0
|
|
20240118,174200,336745320,7620,7620,7620,7620,0
|
|
20240118,174100,336745320,7620,7620,7620,7620,0
|
|
20240118,174000,336745320,7620,7620,7620,7620,0
|
|
20240118,173900,336745320,7620,7620,7620,7620,0
|
|
20240118,173800,336745320,7620,7620,7620,7620,0
|
|
20240118,173700,336745320,7620,7620,7620,7620,0
|
|
20240118,173600,336745320,7620,7620,7620,7620,1012
|
|
20240118,173500,336745320,7620,7620,7620,7620,0
|
|
20240118,173400,336745320,7620,7620,7620,7620,0
|
|
20240118,173300,336745320,7620,7620,7620,7620,0
|
|
20240118,173200,336745320,7620,7620,7620,7620,0
|
|
20240118,173100,336745320,7620,7620,7620,7620,0
|
|
20240118,173000,336745320,7620,7620,7620,7620,0
|
|
20240118,172900,336745320,7620,7620,7620,7620,0
|
|
20240118,172800,336745320,7620,7620,7620,7620,0
|
|
20240118,172700,336745320,7620,7620,7620,7620,0
|
|
20240118,172600,336745320,7620,7620,7620,7620,0
|
|
20240118,172500,336745320,7620,7620,7620,7620,0
|
|
20240118,172400,336745320,7620,7620,7620,7620,0
|
|
20240118,172300,336745320,7620,7620,7620,7620,0
|
|
20240118,172200,336745320,7620,7620,7620,7620,0
|
|
20240118,172100,336745320,7620,7620,7620,7620,0
|
|
20240118,172000,336745320,7620,7620,7620,7620,0
|
|
20240118,171900,336745320,7620,7620,7620,7620,0
|
|
20240118,171800,336745320,7620,7620,7620,7620,0
|
|
20240118,171700,336745320,7620,7620,7620,7620,0
|
|
20240118,171600,336745320,7620,7620,7620,7620,0
|
|
20240118,171500,336745320,7620,7620,7620,7620,0
|
|
20240118,171400,336745320,7620,7620,7620,7620,0
|
|
20240118,171300,336745320,7620,7620,7620,7620,0
|
|
20240118,171200,336745320,7620,7620,7620,7620,0
|
|
20240118,171100,336745320,7620,7620,7620,7620,0
|
|
20240118,171000,336745320,7620,7620,7620,7620,0
|
|
20240118,170900,336745320,7620,7620,7620,7620,0
|
|
20240118,170800,336745320,7620,7620,7620,7620,0
|
|
20240118,170700,336745320,7620,7620,7620,7620,0
|
|
20240118,170600,336745320,7620,7620,7620,7620,1012
|
|
20240118,170500,336745320,7620,7620,7620,7620,0
|
|
20240118,170400,336745320,7620,7620,7620,7620,0
|
|
20240118,170300,336745320,7620,7620,7620,7620,0
|
|
20240118,170200,336745320,7620,7620,7620,7620,0
|
|
20240118,170100,336745320,7620,7620,7620,7620,0
|
|
20240118,170000,336745320,7620,7620,7620,7620,0
|
|
20240118,165900,336745320,7620,7620,7620,7620,0
|
|
20240118,165800,336745320,7620,7620,7620,7620,0
|
|
20240118,165700,336745320,7620,7620,7620,7620,0
|
|
20240118,165600,336745320,7620,7620,7620,7620,0
|
|
20240118,165500,336745320,7620,7620,7620,7620,0
|
|
20240118,165400,336745320,7620,7620,7620,7620,0
|
|
20240118,165300,336745320,7620,7620,7620,7620,0
|
|
20240118,165200,336745320,7620,7620,7620,7620,0
|
|
20240118,165100,336745320,7620,7620,7620,7620,0
|
|
20240118,165000,336745320,7620,7620,7620,7620,0
|
|
20240118,164900,336745320,7620,7620,7620,7620,0
|
|
20240118,164800,336745320,7620,7620,7620,7620,0
|
|
20240118,164700,336745320,7620,7620,7620,7620,0
|
|
20240118,164600,336745320,7620,7620,7620,7620,0
|
|
20240118,164500,336745320,7620,7620,7620,7620,0
|
|
20240118,164400,336745320,7620,7620,7620,7620,0
|
|
20240118,164300,336745320,7620,7620,7620,7620,0
|
|
20240118,164200,336745320,7620,7620,7620,7620,0
|
|
20240118,164100,336745320,7620,7620,7620,7620,0
|
|
20240118,164000,336745320,7620,7620,7620,7620,0
|
|
20240118,163900,336745320,7620,7620,7620,7620,0
|
|
20240118,163800,336745320,7620,7620,7620,7620,0
|
|
20240118,163700,336745320,7620,7620,7620,7620,0
|
|
20240118,163600,336745320,7620,7620,7620,7620,1012
|
|
20240118,163500,336745320,7620,7620,7620,7620,0
|
|
20240118,163400,336745320,7620,7620,7620,7620,0
|
|
20240118,163300,336745320,7620,7620,7620,7620,0
|
|
20240118,163200,336745320,7620,7620,7620,7620,0
|
|
20240118,163100,336745320,7620,7620,7620,7620,0
|
|
20240118,163000,336745320,7620,7620,7620,7620,0
|
|
20240118,162900,336745320,7620,7620,7620,7620,0
|
|
20240118,162800,336745320,7620,7620,7620,7620,0
|
|
20240118,162700,336745320,7620,7620,7620,7620,0
|
|
20240118,162600,336745320,7620,7620,7620,7620,0
|
|
20240118,162500,336745320,7620,7620,7620,7620,0
|
|
20240118,162400,336745320,7620,7620,7620,7620,0
|
|
20240118,162300,336745320,7620,7620,7620,7620,0
|
|
20240118,162200,336745320,7620,7620,7620,7620,0
|
|
20240118,162100,336745320,7620,7620,7620,7620,0
|
|
20240118,162000,336745320,7620,7620,7620,7620,0
|
|
20240118,161900,336745320,7620,7620,7620,7620,0
|
|
20240118,161800,336745320,7620,7620,7620,7620,0
|
|
20240118,161700,336745320,7620,7620,7620,7620,0
|
|
20240118,161600,336745320,7620,7620,7620,7620,0
|
|
20240118,161500,336745320,7620,7620,7620,7620,0
|
|
20240118,161400,336745320,7620,7620,7620,7620,0
|
|
20240118,161300,336745320,7620,7620,7620,7620,0
|
|
20240118,161200,336745320,7620,7620,7620,7620,0
|
|
20240118,161100,336745320,7620,7620,7620,7620,0
|
|
20240118,161000,336745320,7620,7620,7620,7620,0
|
|
20240118,160900,336745320,7620,7620,7620,7620,0
|
|
20240118,160800,336745320,7620,7620,7620,7620,0
|
|
20240118,160700,336745320,7620,7620,7620,7620,0
|
|
20240118,160600,336745320,7620,7620,7620,7620,1012
|
|
20240118,160500,336745320,7620,7620,7620,7620,0
|
|
20240118,160400,336745320,7620,7620,7620,7620,0
|
|
20240118,160300,336745320,7620,7620,7620,7620,0
|
|
20240118,160200,336745320,7620,7620,7620,7620,0
|
|
20240118,160100,336745320,7620,7620,7620,7620,0
|
|
20240118,160000,336745320,7620,7620,7620,7620,0
|
|
20240118,155900,336745320,7620,7620,7620,7620,0
|
|
20240118,155800,336745320,7620,7620,7620,7620,0
|
|
20240118,155700,336745320,7620,7620,7620,7620,0
|
|
20240118,155600,336745320,7620,7620,7620,7620,0
|
|
20240118,155500,336745320,7620,7620,7620,7620,0
|
|
20240118,155400,336745320,7620,7620,7620,7620,0
|
|
20240118,155300,336745320,7620,7620,7620,7620,0
|
|
20240118,155200,336745320,7620,7620,7620,7620,0
|
|
20240118,155100,336745320,7620,7620,7620,7620,0
|
|
20240118,155000,336745320,7620,7620,7620,7620,0
|
|
20240118,154900,336745320,7620,7620,7620,7620,0
|
|
20240118,154800,336745320,7620,7620,7620,7620,0
|
|
20240118,154700,336745320,7620,7620,7620,7620,0
|
|
20240118,154600,336745320,7620,7620,7620,7620,0
|
|
20240118,154500,336745320,7620,7620,7620,7620,0
|
|
20240118,154400,336745320,7620,7620,7620,7620,0
|
|
20240118,154300,336745320,7620,7620,7620,7620,0
|
|
20240118,154200,336745320,7620,7620,7620,7620,0
|
|
20240118,154100,336745320,7620,7620,7620,7620,0
|
|
20240118,154000,336745320,7620,7620,7620,7620,0
|
|
20240118,153900,336745320,7620,7620,7620,7620,0
|
|
20240118,153800,336745320,7620,7620,7620,7620,0
|
|
20240118,153700,336745320,7620,7620,7620,7620,0
|
|
20240118,153600,336745320,7620,7620,7620,7620,1012
|
|
20240118,153500,336745320,7620,7620,7620,7620,0
|
|
20240118,153400,336745320,7620,7620,7620,7620,0
|
|
20240118,153300,336745320,7620,7620,7620,7620,0
|
|
20240118,153200,336745320,7620,7620,7620,7620,0
|
|
20240118,153100,336745320,7620,7620,7620,7620,0
|
|
20240118,153000,336745320,7620,7620,7620,7620,1012
|
|
20240118,152900,329033880,7550,7550,7550,7550,0
|
|
20240118,152800,329033880,7550,7550,7550,7550,0
|
|
20240118,152700,329033880,7550,7550,7550,7550,0
|
|
20240118,152600,329033880,7550,7550,7550,7550,0
|
|
20240118,152500,329033880,7550,7550,7550,7550,0
|
|
20240118,152400,329033880,7550,7550,7550,7550,0
|
|
20240118,152300,329033880,7550,7550,7550,7550,0
|
|
20240118,152200,329033880,7550,7550,7550,7550,0
|
|
20240118,152100,329033880,7550,7550,7550,7550,0
|
|
20240118,152000,329033880,7550,7550,7550,7550,0
|
|
20240118,151900,329033880,7550,7540,7550,7540,882
|
|
20240118,151800,322383560,7550,7550,7550,7550,0
|
|
20240118,151700,322383560,7550,7550,7550,7540,127
|
|
20240118,151600,321425960,7550,7550,7550,7550,200
|
|
20240118,151500,319915960,7550,7550,7550,7550,0
|
|
20240118,151400,319915960,7550,7550,7550,7550,615
|
|
20240118,151300,315272710,7550,7550,7550,7550,681
|
|
20240118,151200,310131160,7550,7550,7550,7550,290
|
|
20240118,151100,307941660,7550,7550,7550,7550,0
|
|
20240118,151000,307941660,7550,7550,7550,7550,120
|
|
20240118,150900,307035660,7540,7540,7540,7540,302
|
|
20240118,150800,304758580,7530,7540,7540,7530,300
|
|
20240118,150700,302497580,7540,7540,7540,7540,429
|
|
20240118,150600,299262920,7540,7540,7540,7540,350
|
|
20240118,150500,296623920,7550,7550,7550,7550,53
|
|
20240118,150400,296223770,7560,7560,7560,7560,5
|
|
20240118,150300,296185970,7550,7550,7550,7550,0
|
|
20240118,150200,296185970,7550,7550,7550,7550,165
|
|
20240118,150100,294940220,7550,7550,7550,7550,71
|
|
20240118,150000,294404170,7560,7560,7560,7560,105
|
|
20240118,145900,293610370,7550,7550,7550,7550,51
|
|
20240118,145800,293225320,7560,7560,7560,7560,102
|
|
20240118,145700,292454200,7570,7570,7570,7570,1
|
|
20240118,145600,292446630,7570,7570,7570,7570,5
|
|
20240118,145500,292408780,7560,7560,7560,7560,1
|
|
20240118,145400,292401220,7560,7560,7560,7560,0
|
|
20240118,145300,292401220,7560,7560,7560,7560,301
|
|
20240118,145200,290125660,7560,7560,7560,7560,0
|
|
20240118,145100,290125660,7560,7560,7560,7560,0
|
|
20240118,145000,290125660,7560,7560,7560,7560,82
|
|
20240118,144900,289505740,7550,7550,7550,7550,0
|
|
20240118,144800,289505740,7550,7550,7550,7550,0
|
|
20240118,144700,289505740,7550,7550,7550,7550,14
|
|
20240118,144600,289400040,7550,7550,7550,7550,13
|
|
20240118,144500,289301890,7550,7550,7550,7550,4
|
|
20240118,144400,289271690,7560,7560,7560,7560,0
|
|
20240118,144300,289271690,7560,7560,7560,7560,17
|
|
20240118,144200,289143170,7560,7560,7560,7560,10
|
|
20240118,144100,289067570,7560,7560,7560,7560,17
|
|
20240118,144000,288939050,7560,7560,7560,7560,10
|
|
20240118,143900,288863450,7560,7560,7560,7560,0
|
|
20240118,143800,288863450,7560,7560,7560,7560,0
|
|
20240118,143700,288863450,7560,7560,7560,7560,39
|
|
20240118,143600,288568610,7560,7560,7560,7560,17
|
|
20240118,143500,288440090,7560,7560,7560,7560,0
|
|
20240118,143400,288440090,7560,7560,7560,7560,0
|
|
20240118,143300,288440090,7560,7560,7560,7550,45
|
|
20240118,143200,288100140,7560,7560,7560,7560,142
|
|
20240118,143100,287026620,7560,7560,7560,7560,0
|
|
20240118,143000,287026620,7560,7560,7560,7560,7
|
|
20240118,142900,286973700,7530,7530,7530,7530,0
|
|
20240118,142800,286973700,7530,7540,7540,7530,263
|
|
20240118,142700,284992330,7540,7560,7560,7540,1101
|
|
20240118,142600,276688760,7560,7560,7560,7560,134
|
|
20240118,142500,275675720,7560,7560,7560,7560,45
|
|
20240118,142400,275335520,7560,7560,7560,7560,22
|
|
20240118,142300,275169200,7560,7560,7560,7560,0
|
|
20240118,142200,275169200,7560,7560,7560,7560,5
|
|
20240118,142100,275131400,7540,7540,7540,7540,0
|
|
20240118,142000,275131400,7540,7540,7540,7540,16
|
|
20240118,141900,275010760,7540,7540,7540,7540,0
|
|
20240118,141800,275010760,7540,7550,7550,7540,217
|
|
20240118,141700,273374300,7550,7550,7550,7550,0
|
|
20240118,141600,273374300,7550,7550,7550,7550,0
|
|
20240118,141500,273374300,7550,7550,7550,7550,0
|
|
20240118,141400,273374300,7550,7550,7550,7550,276
|
|
20240118,141300,271290500,7550,7550,7550,7550,10
|
|
20240118,141200,271215000,7550,7550,7550,7550,143
|
|
20240118,141100,270135350,7560,7560,7560,7560,0
|
|
20240118,141000,270135350,7560,7560,7560,7560,1
|
|
20240118,140900,270127790,7570,7570,7570,7570,0
|
|
20240118,140800,270127790,7570,7560,7570,7560,3
|
|
20240118,140700,270105090,7570,7570,7570,7570,0
|
|
20240118,140600,270105090,7570,7570,7570,7570,0
|
|
20240118,140500,270105090,7570,7570,7570,7570,0
|
|
20240118,140400,270105090,7570,7570,7570,7570,0
|
|
20240118,140300,270105090,7570,7540,7570,7540,235
|
|
20240118,140200,268330830,7550,7550,7550,7550,0
|
|
20240118,140100,268330830,7550,7550,7550,7550,0
|
|
20240118,140000,268330830,7550,7550,7550,7550,0
|
|
20240118,135900,268330830,7550,7550,7550,7550,106
|
|
20240118,135800,267530530,7550,7550,7550,7550,10
|
|
20240118,135700,267455030,7550,7550,7550,7550,262
|
|
20240118,135600,265476930,7550,7550,7560,7550,350
|
|
20240118,135500,262833430,7560,7560,7560,7560,10
|
|
20240118,135400,262757830,7550,7550,7550,7550,0
|
|
20240118,135300,262757830,7550,7550,7550,7550,0
|
|
20240118,135200,262757830,7550,7550,7550,7550,129
|
|
20240118,135100,261783880,7560,7560,7560,7560,20
|
|
20240118,135000,261632680,7560,7560,7560,7560,3
|
|
20240118,134900,261610000,7560,7560,7560,7560,0
|
|
20240118,134800,261610000,7560,7560,7560,7560,999
|
|
20240118,134700,254057560,7570,7570,7570,7570,0
|
|
20240118,134600,254057560,7570,7570,7570,7570,12
|
|
20240118,134500,253966720,7570,7570,7570,7570,52
|
|
20240118,134400,253573080,7560,7560,7560,7560,0
|
|
20240118,134300,253573080,7560,7560,7560,7560,0
|
|
20240118,134200,253573080,7560,7560,7560,7560,100
|
|
20240118,134100,252817080,7570,7570,7570,7570,0
|
|
20240118,134000,252817080,7570,7570,7570,7570,272
|
|
20240118,133900,250758040,7600,7590,7600,7590,93
|
|
20240118,133800,250052160,7570,7570,7570,7570,22
|
|
20240118,133700,249885620,7580,7580,7580,7580,0
|
|
20240118,133600,249885620,7580,7580,7580,7580,729
|
|
20240118,133500,244359800,7590,7590,7590,7590,0
|
|
20240118,133400,244359800,7590,7580,7590,7580,2
|
|
20240118,133300,244344630,7590,7590,7590,7590,0
|
|
20240118,133200,244344630,7590,7590,7590,7590,0
|
|
20240118,133100,244344630,7590,7590,7590,7590,0
|
|
20240118,133000,244344630,7590,7590,7590,7590,0
|
|
20240118,132900,244344630,7590,7590,7590,7590,0
|
|
20240118,132800,244344630,7590,7590,7590,7590,5
|
|
20240118,132700,244306680,7590,7590,7590,7590,0
|
|
20240118,132600,244306680,7590,7580,7590,7580,2
|
|
20240118,132500,244291510,7590,7600,7600,7590,25
|
|
20240118,132400,244101660,7600,7600,7600,7600,1
|
|
20240118,132300,244094060,7600,7600,7600,7600,0
|
|
20240118,132200,244094060,7600,7600,7600,7600,0
|
|
20240118,132100,244094060,7600,7600,7600,7600,11
|
|
20240118,132000,244010460,7600,7600,7600,7600,12
|
|
20240118,131900,243919260,7610,7580,7610,7580,2
|
|
20240118,131800,243904070,7580,7580,7580,7580,20
|
|
20240118,131700,243752470,7580,7580,7580,7580,2
|
|
20240118,131600,243737310,7580,7610,7610,7580,493
|
|
20240118,131500,240000340,7580,7590,7590,7580,200
|
|
20240118,131400,238484330,7620,7620,7620,7620,0
|
|
20240118,131300,238484330,7620,7620,7620,7620,0
|
|
20240118,131200,238484330,7620,7620,7620,7620,0
|
|
20240118,131100,238484330,7620,7620,7620,7620,0
|
|
20240118,131000,238484330,7620,7620,7620,7620,0
|
|
20240118,130900,238484330,7620,7620,7620,7620,0
|
|
20240118,130800,238484330,7620,7620,7620,7620,0
|
|
20240118,130700,238484330,7620,7620,7620,7620,0
|
|
20240118,130600,238484330,7620,7620,7620,7620,0
|
|
20240118,130500,238484330,7620,7620,7620,7620,0
|
|
20240118,130400,238484330,7620,7620,7620,7620,0
|
|
20240118,130300,238484330,7620,7620,7620,7620,0
|
|
20240118,130200,238484330,7620,7620,7620,7620,0
|
|
20240118,130100,238484330,7620,7620,7620,7620,0
|
|
20240118,130000,238484330,7620,7620,7620,7620,1
|
|
20240118,125900,238476710,7590,7590,7590,7590,0
|
|
20240118,125800,238476710,7590,7590,7590,7590,0
|
|
20240118,125700,238476710,7590,7590,7590,7590,0
|
|
20240118,125600,238476710,7590,7590,7590,7590,0
|
|
20240118,125500,238476710,7590,7590,7590,7590,5704
|
|
20240118,125400,195183350,7620,7600,7620,7600,1000
|
|
20240118,125300,187573040,7590,7590,7590,7590,0
|
|
20240118,125200,187573040,7590,7590,7590,7590,50
|
|
20240118,125100,187193540,7600,7600,7600,7600,0
|
|
20240118,125000,187193540,7600,7600,7600,7600,11
|
|
20240118,124900,187109940,7600,7600,7600,7600,0
|
|
20240118,124800,187109940,7600,7600,7600,7600,0
|
|
20240118,124700,187109940,7600,7600,7600,7600,0
|
|
20240118,124600,187109940,7600,7600,7600,7600,0
|
|
20240118,124500,187109940,7600,7590,7600,7590,3
|
|
20240118,124400,187087150,7600,7600,7600,7600,20
|
|
20240118,124300,186935150,7600,7600,7600,7600,0
|
|
20240118,124200,186935150,7600,7600,7600,7600,0
|
|
20240118,124100,186935150,7600,7600,7600,7600,6
|
|
20240118,124000,186889550,7590,7590,7590,7590,0
|
|
20240118,123900,186889550,7590,7600,7600,7590,574
|
|
20240118,123800,182527360,7600,7600,7600,7600,0
|
|
20240118,123700,182527360,7600,7610,7610,7600,819
|
|
20240118,123600,176300960,7610,7610,7610,7610,0
|
|
20240118,123500,176300960,7610,7610,7610,7610,1
|
|
20240118,123400,176293350,7610,7610,7610,7610,2
|
|
20240118,123300,176278130,7610,7610,7610,7610,0
|
|
20240118,123200,176278130,7610,7610,7610,7610,100
|
|
20240118,123100,175517130,7610,7610,7610,7610,0
|
|
20240118,123000,175517130,7610,7610,7610,7610,0
|
|
20240118,122900,175517130,7610,7610,7610,7610,0
|
|
20240118,122800,175517130,7610,7610,7610,7610,2
|
|
20240118,122700,175501910,7610,7610,7610,7610,7
|
|
20240118,122600,175448640,7600,7600,7600,7600,0
|
|
20240118,122500,175448640,7600,7600,7600,7600,0
|
|
20240118,122400,175448640,7600,7600,7600,7600,1
|
|
20240118,122300,175441040,7600,7600,7600,7600,20
|
|
20240118,122200,175289040,7600,7600,7600,7600,0
|
|
20240118,122100,175289040,7600,7600,7600,7600,0
|
|
20240118,122000,175289040,7600,7600,7600,7600,0
|
|
20240118,121900,175289040,7600,7600,7600,7600,0
|
|
20240118,121800,175289040,7600,7600,7600,7600,0
|
|
20240118,121700,175289040,7600,7600,7600,7600,105
|
|
20240118,121600,174491040,7600,7600,7600,7600,20
|
|
20240118,121500,174339040,7600,7600,7600,7600,0
|
|
20240118,121400,174339040,7600,7600,7600,7600,0
|
|
20240118,121300,174339040,7600,7600,7600,7600,0
|
|
20240118,121200,174339040,7600,7600,7600,7600,0
|
|
20240118,121100,174339040,7600,7600,7600,7600,0
|
|
20240118,121000,174339040,7600,7600,7600,7600,0
|
|
20240118,120900,174339040,7600,7600,7600,7600,0
|
|
20240118,120800,174339040,7600,7600,7600,7600,0
|
|
20240118,120700,174339040,7600,7600,7600,7600,0
|
|
20240118,120600,174339040,7600,7600,7600,7600,0
|
|
20240118,120500,174339040,7600,7600,7600,7600,0
|
|
20240118,120400,174339040,7600,7600,7600,7600,91
|
|
20240118,120300,173647440,7600,7600,7600,7600,3
|
|
20240118,120200,173624640,7600,7600,7600,7600,0
|
|
20240118,120100,173624640,7600,7600,7600,7600,41
|
|
20240118,120000,173313040,7610,7610,7610,7610,0
|
|
20240118,115900,173313040,7610,7610,7610,7610,0
|
|
20240118,115800,173313040,7610,7610,7610,7610,0
|
|
20240118,115700,173313040,7610,7610,7610,7610,0
|
|
20240118,115600,173313040,7610,7610,7610,7610,0
|
|
20240118,115500,173313040,7610,7600,7610,7600,101
|
|
20240118,115400,172544440,7600,7600,7600,7600,0
|
|
20240118,115300,172544440,7600,7600,7600,7600,0
|
|
20240118,115200,172544440,7600,7600,7600,7600,0
|
|
20240118,115100,172544440,7600,7610,7610,7600,1000
|
|
20240118,115000,164943760,7610,7610,7610,7610,50
|
|
20240118,114900,164563260,7620,7620,7620,7620,0
|
|
20240118,114800,164563260,7620,7620,7620,7620,0
|
|
20240118,114700,164563260,7620,7620,7620,7620,0
|
|
20240118,114600,164563260,7620,7620,7620,7620,200
|
|
20240118,114500,163039260,7620,7620,7620,7620,10
|
|
20240118,114400,162963060,7610,7610,7610,7610,1
|
|
20240118,114300,162955450,7620,7620,7620,7620,0
|
|
20240118,114200,162955450,7620,7620,7620,7620,0
|
|
20240118,114100,162955450,7620,7620,7620,7620,0
|
|
20240118,114000,162955450,7620,7620,7620,7620,0
|
|
20240118,113900,162955450,7620,7620,7620,7620,0
|
|
20240118,113800,162955450,7620,7620,7620,7620,0
|
|
20240118,113700,162955450,7620,7620,7620,7610,133
|
|
20240118,113600,161942000,7620,7620,7620,7620,0
|
|
20240118,113500,161942000,7620,7620,7620,7620,0
|
|
20240118,113400,161942000,7620,7620,7620,7620,0
|
|
20240118,113300,161942000,7620,7620,7620,7620,10
|
|
20240118,113200,161865800,7620,7620,7620,7620,0
|
|
20240118,113100,161865800,7620,7620,7620,7620,0
|
|
20240118,113000,161865800,7620,7610,7620,7610,40
|
|
20240118,112900,161561390,7610,7610,7610,7610,0
|
|
20240118,112800,161561390,7610,7610,7610,7610,0
|
|
20240118,112700,161561390,7610,7610,7610,7610,0
|
|
20240118,112600,161561390,7610,7610,7610,7610,2
|
|
20240118,112500,161546170,7620,7620,7620,7620,1
|
|
20240118,112400,161538550,7610,7610,7610,7610,10
|
|
20240118,112300,161462450,7610,7610,7610,7610,133
|
|
20240118,112200,160450320,7610,7610,7610,7610,800
|
|
20240118,112100,154362320,7590,7600,7600,7590,122
|
|
20240118,112000,153435830,7610,7610,7610,7610,0
|
|
20240118,111900,153435830,7610,7610,7610,7610,4
|
|
20240118,111800,153405390,7600,7600,7600,7600,0
|
|
20240118,111700,153405390,7600,7600,7600,7600,2
|
|
20240118,111600,153390190,7600,7600,7600,7600,42
|
|
20240118,111500,153070990,7600,7600,7600,7600,0
|
|
20240118,111400,153070990,7600,7600,7600,7600,0
|
|
20240118,111300,153070990,7600,7600,7600,7600,0
|
|
20240118,111200,153070990,7600,7600,7600,7600,0
|
|
20240118,111100,153070990,7600,7600,7600,7600,0
|
|
20240118,111000,153070990,7600,7600,7600,7600,0
|
|
20240118,110900,153070990,7600,7600,7600,7600,0
|
|
20240118,110800,153070990,7600,7600,7600,7600,0
|
|
20240118,110700,153070990,7600,7600,7600,7600,38
|
|
20240118,110600,152782190,7600,7600,7600,7600,300
|
|
20240118,110500,150502190,7600,7600,7600,7600,50
|
|
20240118,110400,150122190,7600,7600,7600,7600,1
|
|
20240118,110300,150114590,7600,7600,7600,7600,21
|
|
20240118,110200,149954990,7600,7600,7600,7600,0
|
|
20240118,110100,149954990,7600,7600,7600,7600,125
|
|
20240118,110000,149004990,7600,7600,7600,7600,52
|
|
20240118,105900,148609790,7600,7600,7600,7600,2626
|
|
20240118,105800,128652190,7600,7600,7600,7600,0
|
|
20240118,105700,128652190,7600,7600,7600,7600,80
|
|
20240118,105600,128044190,7610,7610,7610,7610,50
|
|
20240118,105500,127663690,7600,7600,7600,7600,0
|
|
20240118,105400,127663690,7600,7600,7600,7600,0
|
|
20240118,105300,127663690,7600,7600,7600,7600,0
|
|
20240118,105200,127663690,7600,7600,7600,7600,0
|
|
20240118,105100,127663690,7600,7600,7600,7600,805
|
|
20240118,105000,121545690,7600,7600,7600,7600,0
|
|
20240118,104900,121545690,7600,7600,7600,7600,0
|
|
20240118,104800,121545690,7600,7600,7600,7600,330
|
|
20240118,104700,119037690,7600,7600,7600,7600,0
|
|
20240118,104600,119037690,7600,7600,7600,7600,29
|
|
20240118,104500,118817290,7600,7600,7600,7600,10
|
|
20240118,104400,118741290,7600,7600,7600,7600,0
|
|
20240118,104300,118741290,7600,7600,7600,7600,0
|
|
20240118,104200,118741290,7600,7600,7600,7600,2
|
|
20240118,104100,118726090,7600,7600,7600,7600,0
|
|
20240118,104000,118726090,7600,7600,7600,7600,1314
|
|
20240118,103900,108739690,7600,7600,7600,7600,3
|
|
20240118,103800,108716890,7600,7600,7600,7600,0
|
|
20240118,103700,108716890,7600,7600,7600,7600,0
|
|
20240118,103600,108716890,7600,7600,7600,7600,0
|
|
20240118,103500,108716890,7600,7600,7600,7600,50
|
|
20240118,103400,108336890,7600,7600,7600,7600,2
|
|
20240118,103300,108321690,7600,7600,7600,7600,151
|
|
20240118,103200,107174090,7600,7600,7600,7600,120
|
|
20240118,103100,106262090,7600,7600,7600,7600,0
|
|
20240118,103000,106262090,7600,7600,7600,7600,272
|
|
20240118,102900,104194890,7590,7590,7590,7590,522
|
|
20240118,102800,100232910,7590,7590,7590,7590,1
|
|
20240118,102700,100225320,7570,7570,7570,7570,0
|
|
20240118,102600,100225320,7570,7570,7570,7570,0
|
|
20240118,102500,100225320,7570,7570,7570,7570,0
|
|
20240118,102400,100225320,7570,7570,7570,7570,0
|
|
20240118,102300,100225320,7570,7560,7570,7550,156
|
|
20240118,102200,99046790,7570,7570,7570,7570,1
|
|
20240118,102100,99039220,7570,7570,7570,7570,0
|
|
20240118,102000,99039220,7570,7570,7570,7570,11
|
|
20240118,101900,98955950,7570,7570,7570,7570,4
|
|
20240118,101800,98925670,7550,7550,7550,7550,0
|
|
20240118,101700,98925670,7550,7550,7550,7550,0
|
|
20240118,101600,98925670,7550,7550,7550,7550,0
|
|
20240118,101500,98925670,7550,7550,7550,7550,0
|
|
20240118,101400,98925670,7550,7580,7580,7550,1755
|
|
20240118,101300,85672270,7580,7580,7580,7580,10
|
|
20240118,101200,85596470,7570,7570,7570,7570,0
|
|
20240118,101100,85596470,7570,7570,7570,7570,5
|
|
20240118,101000,85558620,7570,7570,7570,7570,0
|
|
20240118,100900,85558620,7570,7590,7590,7570,52
|
|
20240118,100800,85164510,7580,7580,7580,7580,130
|
|
20240118,100700,84179110,7580,7580,7580,7580,13
|
|
20240118,100600,84080570,7570,7570,7570,7570,17
|
|
20240118,100500,83951880,7570,7570,7570,7570,0
|
|
20240118,100400,83951880,7570,7570,7570,7570,24
|
|
20240118,100300,83770200,7580,7580,7580,7580,0
|
|
20240118,100200,83770200,7580,7580,7580,7580,1
|
|
20240118,100100,83762620,7570,7570,7570,7570,5
|
|
20240118,100000,83724770,7560,7560,7560,7560,99
|
|
20240118,095900,82976330,7570,7570,7570,7570,1
|
|
20240118,095800,82968760,7560,7560,7560,7560,0
|
|
20240118,095700,82968760,7560,7560,7560,7560,0
|
|
20240118,095600,82968760,7560,7560,7560,7560,0
|
|
20240118,095500,82968760,7560,7560,7560,7560,0
|
|
20240118,095400,82968760,7560,7560,7560,7560,190
|
|
20240118,095300,81532360,7560,7560,7560,7560,0
|
|
20240118,095200,81532360,7560,7560,7560,7550,320
|
|
20240118,095100,79114160,7550,7560,7560,7550,443
|
|
20240118,095000,75766440,7560,7560,7560,7560,100
|
|
20240118,094900,75010440,7560,7560,7560,7560,0
|
|
20240118,094800,75010440,7560,7560,7560,7560,200
|
|
20240118,094700,73498440,7570,7560,7570,7560,256
|
|
20240118,094600,71561740,7570,7570,7570,7570,24
|
|
20240118,094500,71380060,7580,7590,7590,7580,647
|
|
20240118,094400,66474620,7580,7580,7580,7580,828
|
|
20240118,094300,60198380,7570,7570,7570,7570,44
|
|
20240118,094200,59865300,7570,7570,7570,7570,161
|
|
20240118,094100,58646530,7570,7580,7580,7570,251
|
|
20240118,094000,56745150,7580,7580,7580,7580,61
|
|
20240118,093900,56282770,7580,7580,7580,7580,0
|
|
20240118,093800,56282770,7580,7590,7590,7580,15
|
|
20240118,093700,56168970,7590,7590,7590,7590,0
|
|
20240118,093600,56168970,7590,7590,7590,7590,100
|
|
20240118,093500,55409970,7590,7590,7590,7590,0
|
|
20240118,093400,55409970,7590,7590,7590,7590,100
|
|
20240118,093300,54650970,7590,7580,7590,7580,18
|
|
20240118,093200,54514440,7580,7580,7580,7570,7
|
|
20240118,093100,54461390,7590,7590,7590,7590,0
|
|
20240118,093000,54461390,7590,7590,7590,7590,1
|
|
20240118,092900,54453800,7590,7590,7590,7560,269
|
|
20240118,092800,52417400,7580,7580,7580,7580,5
|
|
20240118,092700,52379500,7570,7580,7580,7570,980
|
|
20240118,092600,44958930,7600,7580,7600,7580,481
|
|
20240118,092500,41308430,7570,7570,7570,7570,0
|
|
20240118,092400,41308430,7570,7570,7570,7570,4
|
|
20240118,092300,41278150,7570,7570,7570,7570,150
|
|
20240118,092200,40142650,7600,7590,7600,7580,1299
|
|
20240118,092100,30288330,7590,7590,7590,7590,292
|
|
20240118,092000,28072050,7600,7610,7610,7600,234
|
|
20240118,091900,26293640,7610,7610,7610,7610,0
|
|
20240118,091800,26293640,7610,7630,7630,7610,307
|
|
20240118,091700,23955820,7640,7630,7650,7630,314
|
|
20240118,091600,21558450,7620,7620,7620,7620,1227
|
|
20240118,091500,12208710,7620,7620,7620,7620,10
|
|
20240118,091400,12132510,7620,7620,7620,7620,13
|
|
20240118,091300,12033450,7590,7590,7590,7590,0
|
|
20240118,091200,12033450,7590,7590,7590,7590,0
|
|
20240118,091100,12033450,7590,7590,7590,7590,0
|
|
20240118,091000,12033450,7590,7590,7590,7590,786
|
|
20240118,090900,6067710,7590,7590,7590,7590,1
|
|
20240118,090800,6060120,7580,7600,7600,7580,235
|
|
20240118,090700,4276230,7630,7630,7630,7630,2
|
|
20240118,090600,4260970,7590,7590,7590,7590,5
|
|
20240118,090500,4223020,7610,7600,7630,7600,545
|
|
20240118,090400,75840,7580,7580,7580,7580,0
|
|
20240118,090300,75840,7580,7580,7580,7580,4
|
|
20240118,090200,45520,7590,7590,7590,7590,0
|
|
20240118,090100,45520,7590,7590,7590,7590,0
|
|
20240118,090000,45520,7590,7570,7590,7570,6
|