620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,191700,143451920,12310,12310,12310,12310,521
|
|
20240118,191600,143451920,12310,12310,12310,12310,0
|
|
20240118,191500,143451920,12310,12310,12310,12310,0
|
|
20240118,191400,143451920,12310,12310,12310,12310,0
|
|
20240118,191300,143451920,12310,12310,12310,12310,0
|
|
20240118,191200,143451920,12310,12310,12310,12310,0
|
|
20240118,191100,143451920,12310,12310,12310,12310,0
|
|
20240118,191000,143451920,12310,12310,12310,12310,0
|
|
20240118,190900,143451920,12310,12310,12310,12310,0
|
|
20240118,190800,143451920,12310,12310,12310,12310,0
|
|
20240118,190700,143451920,12310,12310,12310,12310,0
|
|
20240118,190600,143451920,12310,12310,12310,12310,0
|
|
20240118,190500,143451920,12310,12310,12310,12310,0
|
|
20240118,190400,143451920,12310,12310,12310,12310,0
|
|
20240118,190300,143451920,12310,12310,12310,12310,0
|
|
20240118,190200,143451920,12310,12310,12310,12310,0
|
|
20240118,190100,143451920,12310,12310,12310,12310,0
|
|
20240118,190000,143451920,12310,12310,12310,12310,0
|
|
20240118,185900,143451920,12310,12310,12310,12310,0
|
|
20240118,185800,143451920,12310,12310,12310,12310,0
|
|
20240118,185700,143451920,12310,12310,12310,12310,0
|
|
20240118,185600,143451920,12310,12310,12310,12310,0
|
|
20240118,185500,143451920,12310,12310,12310,12310,0
|
|
20240118,185400,143451920,12310,12310,12310,12310,0
|
|
20240118,185300,143451920,12310,12310,12310,12310,0
|
|
20240118,185200,143451920,12310,12310,12310,12310,0
|
|
20240118,185100,143451920,12310,12310,12310,12310,0
|
|
20240118,185000,143451920,12310,12310,12310,12310,0
|
|
20240118,184900,143451920,12310,12310,12310,12310,0
|
|
20240118,184800,143451920,12310,12310,12310,12310,0
|
|
20240118,184700,143451920,12310,12310,12310,12310,521
|
|
20240118,184600,143451920,12310,12310,12310,12310,0
|
|
20240118,184500,143451920,12310,12310,12310,12310,0
|
|
20240118,184400,143451920,12310,12310,12310,12310,0
|
|
20240118,184300,143451920,12310,12310,12310,12310,0
|
|
20240118,184200,143451920,12310,12310,12310,12310,0
|
|
20240118,184100,143451920,12310,12310,12310,12310,0
|
|
20240118,184000,143451920,12310,12310,12310,12310,0
|
|
20240118,183900,143451920,12310,12310,12310,12310,0
|
|
20240118,183800,143451920,12310,12310,12310,12310,0
|
|
20240118,183700,143451920,12310,12310,12310,12310,0
|
|
20240118,183600,143451920,12310,12310,12310,12310,0
|
|
20240118,183500,143451920,12310,12310,12310,12310,0
|
|
20240118,183400,143451920,12310,12310,12310,12310,0
|
|
20240118,183300,143451920,12310,12310,12310,12310,0
|
|
20240118,183200,143451920,12310,12310,12310,12310,0
|
|
20240118,183100,143451920,12310,12310,12310,12310,0
|
|
20240118,183000,143451920,12310,12310,12310,12310,0
|
|
20240118,182900,143451920,12310,12310,12310,12310,0
|
|
20240118,182800,143451920,12310,12310,12310,12310,0
|
|
20240118,182700,143451920,12310,12310,12310,12310,0
|
|
20240118,182600,143451920,12310,12310,12310,12310,0
|
|
20240118,182500,143451920,12310,12310,12310,12310,0
|
|
20240118,182400,143451920,12310,12310,12310,12310,0
|
|
20240118,182300,143451920,12310,12310,12310,12310,0
|
|
20240118,182200,143451920,12310,12310,12310,12310,0
|
|
20240118,182100,143451920,12310,12310,12310,12310,0
|
|
20240118,182000,143451920,12310,12310,12310,12310,0
|
|
20240118,181900,143451920,12310,12310,12310,12310,0
|
|
20240118,181800,143451920,12310,12310,12310,12310,0
|
|
20240118,181700,143451920,12310,12310,12310,12310,521
|
|
20240118,181600,143451920,12310,12310,12310,12310,0
|
|
20240118,181500,143451920,12310,12310,12310,12310,0
|
|
20240118,181400,143451920,12310,12310,12310,12310,0
|
|
20240118,181300,143451920,12310,12310,12310,12310,0
|
|
20240118,181200,143451920,12310,12310,12310,12310,0
|
|
20240118,181100,143451920,12310,12310,12310,12310,0
|
|
20240118,181000,143451920,12310,12310,12310,12310,0
|
|
20240118,180900,143451920,12310,12310,12310,12310,0
|
|
20240118,180800,143451920,12310,12310,12310,12310,0
|
|
20240118,180700,143451920,12310,12310,12310,12310,0
|
|
20240118,180600,143451920,12310,12310,12310,12310,0
|
|
20240118,180500,143451920,12310,12310,12310,12310,0
|
|
20240118,180400,143451920,12310,12310,12310,12310,0
|
|
20240118,180300,143451920,12310,12310,12310,12310,0
|
|
20240118,180200,143451920,12310,12310,12310,12310,0
|
|
20240118,180100,143451920,12310,12310,12310,12310,0
|
|
20240118,180000,143451920,12310,12310,12310,12310,0
|
|
20240118,175900,143451920,12310,12310,12310,12310,0
|
|
20240118,175800,143451920,12310,12310,12310,12310,0
|
|
20240118,175700,143451920,12310,12310,12310,12310,0
|
|
20240118,175600,143451920,12310,12310,12310,12310,0
|
|
20240118,175500,143451920,12310,12310,12310,12310,0
|
|
20240118,175400,143451920,12310,12310,12310,12310,0
|
|
20240118,175300,143451920,12310,12310,12310,12310,0
|
|
20240118,175200,143451920,12310,12310,12310,12310,0
|
|
20240118,175100,143451920,12310,12310,12310,12310,0
|
|
20240118,175000,143451920,12310,12310,12310,12310,0
|
|
20240118,174900,143451920,12310,12310,12310,12310,0
|
|
20240118,174800,143451920,12310,12310,12310,12310,0
|
|
20240118,174700,143451920,12310,12310,12310,12310,521
|
|
20240118,174600,143451920,12310,12310,12310,12310,0
|
|
20240118,174500,143451920,12310,12310,12310,12310,0
|
|
20240118,174400,143451920,12310,12310,12310,12310,0
|
|
20240118,174300,143451920,12310,12310,12310,12310,0
|
|
20240118,174200,143451920,12310,12310,12310,12310,0
|
|
20240118,174100,143451920,12310,12310,12310,12310,0
|
|
20240118,174000,143451920,12310,12310,12310,12310,0
|
|
20240118,173900,143451920,12310,12310,12310,12310,0
|
|
20240118,173800,143451920,12310,12310,12310,12310,0
|
|
20240118,173700,143451920,12310,12310,12310,12310,0
|
|
20240118,173600,143451920,12310,12310,12310,12310,0
|
|
20240118,173500,143451920,12310,12310,12310,12310,0
|
|
20240118,173400,143451920,12310,12310,12310,12310,0
|
|
20240118,173300,143451920,12310,12310,12310,12310,0
|
|
20240118,173200,143451920,12310,12310,12310,12310,0
|
|
20240118,173100,143451920,12310,12310,12310,12310,0
|
|
20240118,173000,143451920,12310,12310,12310,12310,0
|
|
20240118,172900,143451920,12310,12310,12310,12310,0
|
|
20240118,172800,143451920,12310,12310,12310,12310,0
|
|
20240118,172700,143451920,12310,12310,12310,12310,0
|
|
20240118,172600,143451920,12310,12310,12310,12310,0
|
|
20240118,172500,143451920,12310,12310,12310,12310,0
|
|
20240118,172400,143451920,12310,12310,12310,12310,0
|
|
20240118,172300,143451920,12310,12310,12310,12310,0
|
|
20240118,172200,143451920,12310,12310,12310,12310,0
|
|
20240118,172100,143451920,12310,12310,12310,12310,0
|
|
20240118,172000,143451920,12310,12310,12310,12310,0
|
|
20240118,171900,143451920,12310,12310,12310,12310,0
|
|
20240118,171800,143451920,12310,12310,12310,12310,0
|
|
20240118,171700,143451920,12310,12310,12310,12310,521
|
|
20240118,171600,143451920,12310,12310,12310,12310,0
|
|
20240118,171500,143451920,12310,12310,12310,12310,0
|
|
20240118,171400,143451920,12310,12310,12310,12310,0
|
|
20240118,171300,143451920,12310,12310,12310,12310,0
|
|
20240118,171200,143451920,12310,12310,12310,12310,0
|
|
20240118,171100,143451920,12310,12310,12310,12310,0
|
|
20240118,171000,143451920,12310,12310,12310,12310,0
|
|
20240118,170900,143451920,12310,12310,12310,12310,0
|
|
20240118,170800,143451920,12310,12310,12310,12310,0
|
|
20240118,170700,143451920,12310,12310,12310,12310,0
|
|
20240118,170600,143451920,12310,12310,12310,12310,0
|
|
20240118,170500,143451920,12310,12310,12310,12310,0
|
|
20240118,170400,143451920,12310,12310,12310,12310,0
|
|
20240118,170300,143451920,12310,12310,12310,12310,0
|
|
20240118,170200,143451920,12310,12310,12310,12310,0
|
|
20240118,170100,143451920,12310,12310,12310,12310,0
|
|
20240118,170000,143451920,12310,12310,12310,12310,0
|
|
20240118,165900,143451920,12310,12310,12310,12310,0
|
|
20240118,165800,143451920,12310,12310,12310,12310,0
|
|
20240118,165700,143451920,12310,12310,12310,12310,0
|
|
20240118,165600,143451920,12310,12310,12310,12310,0
|
|
20240118,165500,143451920,12310,12310,12310,12310,0
|
|
20240118,165400,143451920,12310,12310,12310,12310,0
|
|
20240118,165300,143451920,12310,12310,12310,12310,0
|
|
20240118,165200,143451920,12310,12310,12310,12310,0
|
|
20240118,165100,143451920,12310,12310,12310,12310,0
|
|
20240118,165000,143451920,12310,12310,12310,12310,0
|
|
20240118,164900,143451920,12310,12310,12310,12310,0
|
|
20240118,164800,143451920,12310,12310,12310,12310,0
|
|
20240118,164700,143451920,12310,12310,12310,12310,521
|
|
20240118,164600,143451920,12310,12310,12310,12310,0
|
|
20240118,164500,143451920,12310,12310,12310,12310,0
|
|
20240118,164400,143451920,12310,12310,12310,12310,0
|
|
20240118,164300,143451920,12310,12310,12310,12310,0
|
|
20240118,164200,143451920,12310,12310,12310,12310,0
|
|
20240118,164100,143451920,12310,12310,12310,12310,0
|
|
20240118,164000,143451920,12310,12310,12310,12310,0
|
|
20240118,163900,143451920,12310,12310,12310,12310,0
|
|
20240118,163800,143451920,12310,12310,12310,12310,0
|
|
20240118,163700,143451920,12310,12310,12310,12310,0
|
|
20240118,163600,143451920,12310,12310,12310,12310,0
|
|
20240118,163500,143451920,12310,12310,12310,12310,0
|
|
20240118,163400,143451920,12310,12310,12310,12310,0
|
|
20240118,163300,143451920,12310,12310,12310,12310,0
|
|
20240118,163200,143451920,12310,12310,12310,12310,0
|
|
20240118,163100,143451920,12310,12310,12310,12310,0
|
|
20240118,163000,143451920,12310,12310,12310,12310,0
|
|
20240118,162900,143451920,12310,12310,12310,12310,0
|
|
20240118,162800,143451920,12310,12310,12310,12310,0
|
|
20240118,162700,143451920,12310,12310,12310,12310,0
|
|
20240118,162600,143451920,12310,12310,12310,12310,0
|
|
20240118,162500,143451920,12310,12310,12310,12310,0
|
|
20240118,162400,143451920,12310,12310,12310,12310,0
|
|
20240118,162300,143451920,12310,12310,12310,12310,0
|
|
20240118,162200,143451920,12310,12310,12310,12310,0
|
|
20240118,162100,143451920,12310,12310,12310,12310,0
|
|
20240118,162000,143451920,12310,12310,12310,12310,0
|
|
20240118,161900,143451920,12310,12310,12310,12310,0
|
|
20240118,161800,143451920,12310,12310,12310,12310,0
|
|
20240118,161700,143451920,12310,12310,12310,12310,521
|
|
20240118,161600,143451920,12310,12310,12310,12310,0
|
|
20240118,161500,143451920,12310,12310,12310,12310,0
|
|
20240118,161400,143451920,12310,12310,12310,12310,0
|
|
20240118,161300,143451920,12310,12310,12310,12310,0
|
|
20240118,161200,143451920,12310,12310,12310,12310,0
|
|
20240118,161100,143451920,12310,12310,12310,12310,0
|
|
20240118,161000,143451920,12310,12310,12310,12310,0
|
|
20240118,160900,143451920,12310,12310,12310,12310,0
|
|
20240118,160800,143451920,12310,12310,12310,12310,0
|
|
20240118,160700,143451920,12310,12310,12310,12310,0
|
|
20240118,160600,143451920,12310,12310,12310,12310,0
|
|
20240118,160500,143451920,12310,12310,12310,12310,0
|
|
20240118,160400,143451920,12310,12310,12310,12310,0
|
|
20240118,160300,143451920,12310,12310,12310,12310,0
|
|
20240118,160200,143451920,12310,12310,12310,12310,0
|
|
20240118,160100,143451920,12310,12310,12310,12310,0
|
|
20240118,160000,143451920,12310,12310,12310,12310,0
|
|
20240118,155900,143451920,12310,12310,12310,12310,0
|
|
20240118,155800,143451920,12310,12310,12310,12310,0
|
|
20240118,155700,143451920,12310,12310,12310,12310,0
|
|
20240118,155600,143451920,12310,12310,12310,12310,0
|
|
20240118,155500,143451920,12310,12310,12310,12310,0
|
|
20240118,155400,143451920,12310,12310,12310,12310,0
|
|
20240118,155300,143451920,12310,12310,12310,12310,0
|
|
20240118,155200,143451920,12310,12310,12310,12310,0
|
|
20240118,155100,143451920,12310,12310,12310,12310,0
|
|
20240118,155000,143451920,12310,12310,12310,12310,0
|
|
20240118,154900,143451920,12310,12310,12310,12310,0
|
|
20240118,154800,143451920,12310,12310,12310,12310,0
|
|
20240118,154700,143451920,12310,12310,12310,12310,521
|
|
20240118,154600,143451920,12310,12310,12310,12310,0
|
|
20240118,154500,143451920,12310,12310,12310,12310,0
|
|
20240118,154400,143451920,12310,12310,12310,12310,0
|
|
20240118,154300,143451920,12310,12310,12310,12310,0
|
|
20240118,154200,143451920,12310,12310,12310,12310,0
|
|
20240118,154100,143451920,12310,12310,12310,12310,0
|
|
20240118,154000,143451920,12310,12310,12310,12310,0
|
|
20240118,153900,143451920,12310,12310,12310,12310,0
|
|
20240118,153800,143451920,12310,12310,12310,12310,0
|
|
20240118,153700,143451920,12310,12310,12310,12310,0
|
|
20240118,153600,143451920,12310,12310,12310,12310,0
|
|
20240118,153500,143451920,12310,12310,12310,12310,0
|
|
20240118,153400,143451920,12310,12310,12310,12310,0
|
|
20240118,153300,143451920,12310,12310,12310,12310,0
|
|
20240118,153200,143451920,12310,12310,12310,12310,0
|
|
20240118,153100,143451920,12310,12310,12310,12310,0
|
|
20240118,153000,143451920,12310,12310,12310,12310,521
|
|
20240118,152900,137038410,12280,12280,12280,12280,0
|
|
20240118,152800,137038410,12280,12280,12280,12280,0
|
|
20240118,152700,137038410,12280,12280,12280,12280,0
|
|
20240118,152600,137038410,12280,12280,12280,12280,0
|
|
20240118,152500,137038410,12280,12280,12280,12280,0
|
|
20240118,152400,137038410,12280,12280,12280,12280,0
|
|
20240118,152300,137038410,12280,12280,12280,12280,0
|
|
20240118,152200,137038410,12280,12280,12280,12280,0
|
|
20240118,152100,137038410,12280,12280,12280,12280,0
|
|
20240118,152000,137038410,12280,12280,12280,12280,0
|
|
20240118,151900,137038410,12280,12240,12280,12210,22
|
|
20240118,151800,136768980,12240,12240,12240,12240,1
|
|
20240118,151700,136756740,12210,12210,12210,12210,8
|
|
20240118,151600,136659060,12240,12240,12240,12240,0
|
|
20240118,151500,136659060,12240,12240,12240,12240,9
|
|
20240118,151400,136548900,12240,12240,12240,12240,0
|
|
20240118,151300,136548900,12240,12240,12240,12240,0
|
|
20240118,151200,136548900,12240,12240,12240,12240,0
|
|
20240118,151100,136548900,12240,12240,12240,12240,0
|
|
20240118,151000,136548900,12240,12240,12240,12240,0
|
|
20240118,150900,136548900,12240,12240,12240,12240,0
|
|
20240118,150800,136548900,12240,12240,12240,12240,11
|
|
20240118,150700,136414260,12240,12240,12240,12240,0
|
|
20240118,150600,136414260,12240,12240,12240,12240,39
|
|
20240118,150500,135936900,12210,12210,12210,12210,0
|
|
20240118,150400,135936900,12210,12210,12210,12210,38
|
|
20240118,150300,135472920,12210,12210,12210,12210,0
|
|
20240118,150200,135472920,12210,12210,12210,12210,0
|
|
20240118,150100,135472920,12210,12210,12210,12210,0
|
|
20240118,150000,135472920,12210,12210,12210,12210,20
|
|
20240118,145900,135228720,12210,12210,12210,12210,0
|
|
20240118,145800,135228720,12210,12210,12210,12210,14
|
|
20240118,145700,135057780,12220,12220,12220,12220,1
|
|
20240118,145600,135045560,12210,12210,12210,12210,20
|
|
20240118,145500,134801360,12210,12210,12210,12210,0
|
|
20240118,145400,134801360,12210,12210,12210,12210,0
|
|
20240118,145300,134801360,12210,12210,12210,12210,20
|
|
20240118,145200,134557160,12210,12210,12210,12210,0
|
|
20240118,145100,134557160,12210,12210,12210,12210,0
|
|
20240118,145000,134557160,12210,12210,12210,12210,0
|
|
20240118,144900,134557160,12210,12210,12210,12210,78
|
|
20240118,144800,133604780,12210,12210,12210,12210,0
|
|
20240118,144700,133604780,12210,12210,12210,12210,20
|
|
20240118,144600,133360580,12210,12210,12210,12210,20
|
|
20240118,144500,133116380,12210,12210,12210,12210,0
|
|
20240118,144400,133116380,12210,12210,12210,12210,0
|
|
20240118,144300,133116380,12210,12210,12210,12210,0
|
|
20240118,144200,133116380,12210,12210,12210,12210,20
|
|
20240118,144100,132872180,12220,12220,12220,12220,0
|
|
20240118,144000,132872180,12220,12220,12220,12220,0
|
|
20240118,143900,132872180,12220,12220,12220,12220,35
|
|
20240118,143800,132444480,12230,12230,12230,12230,0
|
|
20240118,143700,132444480,12230,12230,12230,12230,0
|
|
20240118,143600,132444480,12230,12230,12230,12230,0
|
|
20240118,143500,132444480,12230,12230,12230,12230,5
|
|
20240118,143400,132383330,12230,12230,12230,12230,0
|
|
20240118,143300,132383330,12230,12230,12230,12230,0
|
|
20240118,143200,132383330,12230,12230,12230,12230,20
|
|
20240118,143100,132138730,12280,12280,12280,12280,0
|
|
20240118,143000,132138730,12280,12240,12280,12240,600
|
|
20240118,142900,124776610,12230,12230,12230,12230,0
|
|
20240118,142800,124776610,12230,12230,12230,12230,20
|
|
20240118,142700,124532010,12240,12240,12240,12240,0
|
|
20240118,142600,124532010,12240,12240,12240,12240,0
|
|
20240118,142500,124532010,12240,12240,12240,12240,1
|
|
20240118,142400,124519770,12250,12250,12250,12250,0
|
|
20240118,142300,124519770,12250,12250,12250,12250,1
|
|
20240118,142200,124507520,12220,12220,12220,12220,0
|
|
20240118,142100,124507520,12220,12220,12220,12220,53
|
|
20240118,142000,123859860,12220,12220,12220,12220,0
|
|
20240118,141900,123859860,12220,12220,12220,12220,0
|
|
20240118,141800,123859860,12220,12220,12220,12220,3
|
|
20240118,141700,123823200,12220,12220,12220,12220,0
|
|
20240118,141600,123823200,12220,12220,12220,12220,0
|
|
20240118,141500,123823200,12220,12220,12220,12220,20
|
|
20240118,141400,123578800,12230,12230,12230,12230,0
|
|
20240118,141300,123578800,12230,12230,12230,12230,0
|
|
20240118,141200,123578800,12230,12230,12230,12230,0
|
|
20240118,141100,123578800,12230,12230,12230,12230,4
|
|
20240118,141000,123529880,12230,12230,12230,12230,0
|
|
20240118,140900,123529880,12230,12230,12230,12230,0
|
|
20240118,140800,123529880,12230,12230,12230,12230,20
|
|
20240118,140700,123285280,12230,12230,12230,12230,0
|
|
20240118,140600,123285280,12230,12230,12230,12230,0
|
|
20240118,140500,123285280,12230,12230,12230,12230,0
|
|
20240118,140400,123285280,12230,12230,12230,12230,20
|
|
20240118,140300,123040680,12240,12240,12240,12240,0
|
|
20240118,140200,123040680,12240,12240,12240,12240,0
|
|
20240118,140100,123040680,12240,12240,12240,12240,20
|
|
20240118,140000,122795880,12280,12240,12280,12240,600
|
|
20240118,135900,115434320,12230,12230,12230,12230,0
|
|
20240118,135800,115434320,12230,12230,12230,12230,0
|
|
20240118,135700,115434320,12230,12230,12230,12230,20
|
|
20240118,135600,115189720,12230,12230,12230,12230,0
|
|
20240118,135500,115189720,12230,12230,12230,12230,0
|
|
20240118,135400,115189720,12230,12230,12230,12230,20
|
|
20240118,135300,114945120,12230,12230,12230,12230,0
|
|
20240118,135200,114945120,12230,12230,12230,12230,0
|
|
20240118,135100,114945120,12230,12230,12230,12230,0
|
|
20240118,135000,114945120,12230,12230,12230,12230,20
|
|
20240118,134900,114700520,12220,12230,12230,12220,52
|
|
20240118,134800,114065060,12230,12230,12230,12230,32
|
|
20240118,134700,113673700,12230,12230,12230,12230,102
|
|
20240118,134600,112426240,12230,12230,12230,12230,0
|
|
20240118,134500,112426240,12230,12230,12230,12230,0
|
|
20240118,134400,112426240,12230,12230,12230,12230,0
|
|
20240118,134300,112426240,12230,12230,12230,12230,20
|
|
20240118,134200,112181640,12230,12230,12230,12230,0
|
|
20240118,134100,112181640,12230,12230,12230,12230,0
|
|
20240118,134000,112181640,12230,12230,12230,12230,20
|
|
20240118,133900,111937040,12230,12230,12230,12230,0
|
|
20240118,133800,111937040,12230,12230,12230,12230,0
|
|
20240118,133700,111937040,12230,12230,12230,12230,20
|
|
20240118,133600,111692440,12230,12230,12230,12230,0
|
|
20240118,133500,111692440,12230,12230,12230,12230,0
|
|
20240118,133400,111692440,12230,12230,12230,12230,0
|
|
20240118,133300,111692440,12230,12230,12230,12230,20
|
|
20240118,133200,111447840,12250,12250,12250,12250,0
|
|
20240118,133100,111447840,12250,12250,12250,12250,0
|
|
20240118,133000,111447840,12250,12200,12250,12200,620
|
|
20240118,132900,103860470,12210,12210,12210,12210,51
|
|
20240118,132800,103237760,12210,12210,12210,12210,1
|
|
20240118,132700,103225550,12210,12220,12220,12210,348
|
|
20240118,132600,98974270,12240,12240,12240,12240,20
|
|
20240118,132500,98729470,12250,12250,12250,12250,0
|
|
20240118,132400,98729470,12250,12250,12250,12250,0
|
|
20240118,132300,98729470,12250,12260,12260,12250,712
|
|
20240118,132200,90007210,12250,12250,12250,12250,0
|
|
20240118,132100,90007210,12250,12250,12250,12250,0
|
|
20240118,132000,90007210,12250,12250,12250,12250,0
|
|
20240118,131900,90007210,12250,12250,12250,12250,20
|
|
20240118,131800,89762210,12260,12260,12260,12260,0
|
|
20240118,131700,89762210,12260,12260,12260,12260,0
|
|
20240118,131600,89762210,12260,12260,12260,12260,20
|
|
20240118,131500,89517010,12250,12250,12250,12250,0
|
|
20240118,131400,89517010,12250,12250,12250,12250,0
|
|
20240118,131300,89517010,12250,12250,12250,12250,0
|
|
20240118,131200,89517010,12250,12250,12250,12250,20
|
|
20240118,131100,89272010,12250,12250,12250,12250,0
|
|
20240118,131000,89272010,12250,12250,12250,12250,0
|
|
20240118,130900,89272010,12250,12250,12250,12250,20
|
|
20240118,130800,89027010,12300,12300,12300,12300,0
|
|
20240118,130700,89027010,12300,12300,12300,12300,0
|
|
20240118,130600,89027010,12300,12270,12300,12270,700
|
|
20240118,130500,80419880,12250,12250,12250,12250,20
|
|
20240118,130400,80174880,12250,12250,12250,12250,0
|
|
20240118,130300,80174880,12250,12250,12250,12250,0
|
|
20240118,130200,80174880,12250,12250,12250,12250,20
|
|
20240118,130100,79929880,12250,12250,12250,12250,0
|
|
20240118,130000,79929880,12250,12250,12250,12250,0
|
|
20240118,125900,79929880,12250,12250,12250,12250,20
|
|
20240118,125800,79684880,12250,12250,12250,12250,0
|
|
20240118,125700,79684880,12250,12250,12250,12250,2
|
|
20240118,125600,79660380,12240,12220,12240,12220,12
|
|
20240118,125500,79513700,12220,12220,12220,12220,10
|
|
20240118,125400,79391500,12200,12200,12200,12200,0
|
|
20240118,125300,79391500,12200,12200,12200,12200,0
|
|
20240118,125200,79391500,12200,12200,12200,12200,20
|
|
20240118,125100,79147500,12200,12200,12200,12200,44
|
|
20240118,125000,78610700,12200,12200,12200,12200,0
|
|
20240118,124900,78610700,12200,12200,12200,12200,0
|
|
20240118,124800,78610700,12200,12200,12200,12200,1
|
|
20240118,124700,78598500,12210,12210,12210,12210,0
|
|
20240118,124600,78598500,12210,12210,12210,12210,0
|
|
20240118,124500,78598500,12210,12210,12210,12200,25
|
|
20240118,124400,78293300,12200,12200,12200,12200,0
|
|
20240118,124300,78293300,12200,12200,12200,12200,0
|
|
20240118,124200,78293300,12200,12200,12200,12200,0
|
|
20240118,124100,78293300,12200,12200,12200,12200,20
|
|
20240118,124000,78049300,12240,12240,12240,12240,0
|
|
20240118,123900,78049300,12240,12240,12240,12240,0
|
|
20240118,123800,78049300,12240,12240,12240,12240,15
|
|
20240118,123700,77865700,12240,12240,12240,12240,14
|
|
20240118,123600,77694340,12200,12200,12200,12200,0
|
|
20240118,123500,77694340,12200,12200,12200,12200,0
|
|
20240118,123400,77694340,12200,12200,12200,12200,66
|
|
20240118,123300,76889140,12200,12200,12200,12200,0
|
|
20240118,123200,76889140,12200,12200,12200,12200,0
|
|
20240118,123100,76889140,12200,12200,12200,12200,20
|
|
20240118,123000,76645140,12200,12200,12200,12200,0
|
|
20240118,122900,76645140,12200,12200,12200,12200,0
|
|
20240118,122800,76645140,12200,12200,12200,12200,0
|
|
20240118,122700,76645140,12200,12200,12200,12200,20
|
|
20240118,122600,76401140,12200,12200,12200,12200,24
|
|
20240118,122500,76108340,12200,12200,12200,12200,0
|
|
20240118,122400,76108340,12200,12200,12200,12200,20
|
|
20240118,122300,75864340,12190,12190,12190,12190,0
|
|
20240118,122200,75864340,12190,12190,12190,12190,0
|
|
20240118,122100,75864340,12190,12190,12190,12190,0
|
|
20240118,122000,75864340,12190,12190,12190,12190,254
|
|
20240118,121900,72768080,12190,12190,12190,12190,0
|
|
20240118,121800,72768080,12190,12190,12190,12190,0
|
|
20240118,121700,72768080,12190,12190,12190,12190,20
|
|
20240118,121600,72524280,12200,12200,12200,12200,0
|
|
20240118,121500,72524280,12200,12200,12200,12200,24
|
|
20240118,121400,72231480,12210,12210,12210,12210,13
|
|
20240118,121300,72072750,12220,12220,12220,12220,0
|
|
20240118,121200,72072750,12220,12220,12220,12220,0
|
|
20240118,121100,72072750,12220,12220,12220,12220,0
|
|
20240118,121000,72072750,12220,12220,12220,12220,5
|
|
20240118,120900,72011650,12220,12220,12220,12220,0
|
|
20240118,120800,72011650,12220,12220,12220,12220,0
|
|
20240118,120700,72011650,12220,12220,12220,12220,20
|
|
20240118,120600,71767250,12220,12220,12220,12220,0
|
|
20240118,120500,71767250,12220,12220,12220,12220,0
|
|
20240118,120400,71767250,12220,12220,12220,12220,0
|
|
20240118,120300,71767250,12220,12220,12220,12220,20
|
|
20240118,120200,71522850,12220,12220,12220,12220,0
|
|
20240118,120100,71522850,12220,12220,12220,12220,0
|
|
20240118,120000,71522850,12220,12220,12220,12220,37
|
|
20240118,115900,71070710,12220,12220,12220,12220,0
|
|
20240118,115800,71070710,12220,12220,12220,12220,0
|
|
20240118,115700,71070710,12220,12220,12220,12220,0
|
|
20240118,115600,71070710,12220,12220,12220,12220,20
|
|
20240118,115500,70826310,12230,12230,12230,12230,0
|
|
20240118,115400,70826310,12230,12230,12230,12230,0
|
|
20240118,115300,70826310,12230,12230,12230,12230,3
|
|
20240118,115200,70789620,12230,12310,12310,12230,51
|
|
20240118,115100,70165810,12270,12250,12270,12250,141
|
|
20240118,115000,68435760,12230,12230,12230,12230,0
|
|
20240118,114900,68435760,12230,12250,12250,12230,25
|
|
20240118,114800,68129910,12230,12230,12230,12230,0
|
|
20240118,114700,68129910,12230,12230,12230,12230,0
|
|
20240118,114600,68129910,12230,12230,12230,12230,20
|
|
20240118,114500,67885310,12230,12230,12230,12230,0
|
|
20240118,114400,67885310,12230,12230,12230,12230,0
|
|
20240118,114300,67885310,12230,12230,12230,12230,0
|
|
20240118,114200,67885310,12230,12230,12230,12230,20
|
|
20240118,114100,67640710,12240,12240,12240,12240,0
|
|
20240118,114000,67640710,12240,12240,12240,12240,0
|
|
20240118,113900,67640710,12240,12240,12240,12240,50
|
|
20240118,113800,67028710,12250,12250,12250,12250,0
|
|
20240118,113700,67028710,12250,12250,12250,12250,0
|
|
20240118,113600,67028710,12250,12250,12250,12250,31
|
|
20240118,113500,66648960,12250,12250,12250,12250,0
|
|
20240118,113400,66648960,12250,12250,12250,12250,0
|
|
20240118,113300,66648960,12250,12250,12250,12250,0
|
|
20240118,113200,66648960,12250,12250,12250,12250,20
|
|
20240118,113100,66403960,12260,12260,12260,12260,0
|
|
20240118,113000,66403960,12260,12260,12260,12260,0
|
|
20240118,112900,66403960,12260,12260,12260,12260,1
|
|
20240118,112800,66391700,12270,12270,12270,12270,0
|
|
20240118,112700,66391700,12270,12270,12270,12270,0
|
|
20240118,112600,66391700,12270,12270,12270,12270,16
|
|
20240118,112500,66195380,12270,12270,12270,12270,1
|
|
20240118,112400,66183110,12280,12280,12280,12280,0
|
|
20240118,112300,66183110,12280,12280,12280,12280,0
|
|
20240118,112200,66183110,12280,12280,12280,12280,1
|
|
20240118,112100,66170830,12290,12290,12290,12290,0
|
|
20240118,112000,66170830,12290,12290,12290,12290,1
|
|
20240118,111900,66158540,12300,12300,12300,12300,1
|
|
20240118,111800,66146240,12300,12260,12300,12260,21
|
|
20240118,111700,65888740,12300,12300,12300,12300,0
|
|
20240118,111600,65888740,12300,12300,12300,12300,1
|
|
20240118,111500,65876440,12260,12260,12260,12260,20
|
|
20240118,111400,65631240,12300,12300,12300,12300,0
|
|
20240118,111300,65631240,12300,12300,12300,12300,0
|
|
20240118,111200,65631240,12300,12300,12300,12300,0
|
|
20240118,111100,65631240,12300,12250,12300,12250,22
|
|
20240118,111000,65361650,12290,12290,12290,12290,0
|
|
20240118,110900,65361650,12290,12290,12290,12290,1
|
|
20240118,110800,65349360,12250,12250,12250,12250,20
|
|
20240118,110700,65104360,12260,12260,12260,12260,0
|
|
20240118,110600,65104360,12260,12260,12260,12260,0
|
|
20240118,110500,65104360,12260,12260,12260,12260,0
|
|
20240118,110400,65104360,12260,12260,12260,12260,20
|
|
20240118,110300,64859160,12260,12260,12260,12260,0
|
|
20240118,110200,64859160,12260,12260,12260,12260,0
|
|
20240118,110100,64859160,12260,12260,12260,12260,20
|
|
20240118,110000,64613960,12300,12260,12300,12260,600
|
|
20240118,105900,57246490,12250,12250,12250,12250,12
|
|
20240118,105800,57099490,12260,12260,12260,12260,8
|
|
20240118,105700,57001410,12280,12280,12280,12280,2
|
|
20240118,105600,56976850,12260,12260,12260,12260,1
|
|
20240118,105500,56964590,12260,12260,12260,12260,1
|
|
20240118,105400,56952330,12270,12260,12270,12250,25
|
|
20240118,105300,56646010,12270,12250,12270,12250,3
|
|
20240118,105200,56609230,12230,12230,12230,12230,0
|
|
20240118,105100,56609230,12230,12250,12250,12230,320
|
|
20240118,105000,52695010,12270,12270,12270,12270,0
|
|
20240118,104900,52695010,12270,12270,12270,12270,1
|
|
20240118,104800,52682740,12250,12250,12250,12250,4
|
|
20240118,104700,52633740,12250,12250,12250,12250,21
|
|
20240118,104600,52376490,12250,12250,12250,12250,0
|
|
20240118,104500,52376490,12250,12250,12250,12250,0
|
|
20240118,104400,52376490,12250,12250,12250,12250,20
|
|
20240118,104300,52131490,12260,12260,12260,12260,5
|
|
20240118,104200,52070190,12250,12250,12250,12250,0
|
|
20240118,104100,52070190,12250,12250,12250,12250,0
|
|
20240118,104000,52070190,12250,12250,12250,12250,20
|
|
20240118,103900,51825190,12260,12260,12260,12260,0
|
|
20240118,103800,51825190,12260,12260,12260,12260,0
|
|
20240118,103700,51825190,12260,12260,12260,12260,20
|
|
20240118,103600,51579990,12270,12270,12270,12270,0
|
|
20240118,103500,51579990,12270,12270,12270,12270,0
|
|
20240118,103400,51579990,12270,12270,12270,12270,0
|
|
20240118,103300,51579990,12270,12270,12270,12270,10
|
|
20240118,103200,51457290,12280,12280,12280,12280,0
|
|
20240118,103100,51457290,12280,12230,12280,12230,614
|
|
20240118,103000,43923940,12230,12230,12230,12230,3
|
|
20240118,102900,43887250,12230,12230,12230,12230,17
|
|
20240118,102800,43679340,12240,12240,12240,12240,0
|
|
20240118,102700,43679340,12240,12240,12240,12240,0
|
|
20240118,102600,43679340,12240,12240,12240,12240,10
|
|
20240118,102500,43556940,12250,12250,12250,12250,0
|
|
20240118,102400,43556940,12250,12250,12250,12250,0
|
|
20240118,102300,43556940,12250,12260,12260,12250,19
|
|
20240118,102200,43324180,12250,12250,12250,12250,0
|
|
20240118,102100,43324180,12250,12250,12250,12250,0
|
|
20240118,102000,43324180,12250,12250,12250,12250,12
|
|
20240118,101900,43177180,12250,12250,12250,12250,8
|
|
20240118,101800,43079180,12260,12260,12260,12260,1
|
|
20240118,101700,43066920,12250,12250,12250,12250,12
|
|
20240118,101600,42919920,12250,12250,12260,12250,12
|
|
20240118,101500,42772910,12260,12260,12260,12260,0
|
|
20240118,101400,42772910,12260,12260,12260,12260,0
|
|
20240118,101300,42772910,12260,12260,12260,12260,10
|
|
20240118,101200,42650310,12270,12270,12270,12270,0
|
|
20240118,101100,42650310,12270,12270,12270,12270,13
|
|
20240118,101000,42490800,12270,12270,12270,12270,0
|
|
20240118,100900,42490800,12270,12220,12270,12220,30
|
|
20240118,100800,42123720,12230,12230,12230,12230,0
|
|
20240118,100700,42123720,12230,12230,12230,12230,0
|
|
20240118,100600,42123720,12230,12240,12270,12230,60
|
|
20240118,100500,41388980,12270,12270,12270,12270,0
|
|
20240118,100400,41388980,12270,12270,12270,12270,0
|
|
20240118,100300,41388980,12270,12270,12270,12270,1
|
|
20240118,100200,41376710,12230,12270,12270,12230,35
|
|
20240118,100100,40948060,12270,12270,12270,12270,0
|
|
20240118,100000,40948060,12270,12230,12270,12230,600
|
|
20240118,095900,33590040,12230,12230,12230,12230,9
|
|
20240118,095800,33479970,12230,12230,12230,12230,0
|
|
20240118,095700,33479970,12230,12230,12230,12230,0
|
|
20240118,095600,33479970,12230,12230,12230,12230,0
|
|
20240118,095500,33479970,12230,12220,12230,12220,31
|
|
20240118,095400,33101040,12230,12230,12230,12230,0
|
|
20240118,095300,33101040,12230,12230,12230,12230,0
|
|
20240118,095200,33101040,12230,12230,12230,12230,9
|
|
20240118,095100,32990970,12240,12240,12240,12240,1
|
|
20240118,095000,32978730,12220,12170,12220,12170,601
|
|
20240118,094900,25646260,12180,12180,12180,12180,0
|
|
20240118,094800,25646260,12180,12180,12180,12180,10
|
|
20240118,094700,25524460,12180,12180,12180,12180,0
|
|
20240118,094600,25524460,12180,12180,12180,12180,10
|
|
20240118,094500,25402660,12190,12190,12190,12190,10
|
|
20240118,094400,25280760,12200,12200,12200,12200,0
|
|
20240118,094300,25280760,12200,12200,12200,12200,1
|
|
20240118,094200,25268560,12160,12160,12160,12160,0
|
|
20240118,094100,25268560,12160,12170,12170,12160,47
|
|
20240118,094000,24696770,12190,12190,12190,12190,1
|
|
20240118,093900,24684580,12200,12180,12200,12170,182
|
|
20240118,093800,22468590,12180,12180,12180,12180,20
|
|
20240118,093700,22224990,12190,12190,12190,12190,0
|
|
20240118,093600,22224990,12190,12190,12190,12190,0
|
|
20240118,093500,22224990,12190,12180,12190,12180,21
|
|
20240118,093400,21969200,12180,12180,12180,12180,41
|
|
20240118,093300,21469820,12190,12190,12190,12190,0
|
|
20240118,093200,21469820,12190,12190,12190,12190,0
|
|
20240118,093100,21469820,12190,12190,12190,12190,10
|
|
20240118,093000,21347920,12200,12200,12200,12200,1
|
|
20240118,092900,21335720,12180,12180,12180,12180,0
|
|
20240118,092800,21335720,12180,12180,12180,12180,20
|
|
20240118,092700,21092120,12200,12200,12200,12200,0
|
|
20240118,092600,21092120,12200,12200,12200,12200,0
|
|
20240118,092500,21092120,12200,12200,12200,12200,0
|
|
20240118,092400,21092120,12200,12210,12210,12200,29
|
|
20240118,092300,20738100,12220,12220,12220,12220,0
|
|
20240118,092200,20738100,12220,12220,12220,12220,0
|
|
20240118,092100,20738100,12220,12220,12220,12220,1
|
|
20240118,092000,20725880,12230,12230,12230,12230,0
|
|
20240118,091900,20725880,12230,12230,12230,12230,10
|
|
20240118,091800,20603580,12230,12230,12230,12230,0
|
|
20240118,091700,20603580,12230,12240,12250,12230,18
|
|
20240118,091600,20383400,12250,12250,12250,12250,20
|
|
20240118,091500,20138400,12280,12280,12280,12280,0
|
|
20240118,091400,20138400,12280,12280,12280,12280,0
|
|
20240118,091300,20138400,12280,12280,12280,12280,0
|
|
20240118,091200,20138400,12280,12280,12280,12280,0
|
|
20240118,091100,20138400,12280,12280,12280,12280,0
|
|
20240118,091000,20138400,12280,12240,12280,12240,32
|
|
20240118,090900,19746590,12240,12260,12260,12240,393
|
|
20240118,090800,14935480,12280,12280,12280,12280,2
|
|
20240118,090700,14910920,12270,12280,12320,12270,92
|
|
20240118,090600,13779120,12340,12340,12340,12340,0
|
|
20240118,090500,13779120,12340,12340,12340,12340,0
|
|
20240118,090400,13779120,12340,12340,12340,12340,0
|
|
20240118,090300,13779120,12340,12340,12340,12340,0
|
|
20240118,090200,13779120,12340,12340,12340,12340,0
|
|
20240118,090100,13779120,12340,12270,12340,12270,601
|
|
20240118,090000,6392670,12270,12270,12270,12270,521
|