579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183600,472930260,14160,14160,14160,14160,496
|
|
20240116,183500,472930260,14160,14160,14160,14160,0
|
|
20240116,183400,472930260,14160,14160,14160,14160,0
|
|
20240116,183300,472930260,14160,14160,14160,14160,0
|
|
20240116,183200,472930260,14160,14160,14160,14160,0
|
|
20240116,183100,472930260,14160,14160,14160,14160,0
|
|
20240116,183000,472930260,14160,14160,14160,14160,0
|
|
20240116,182900,472930260,14160,14160,14160,14160,0
|
|
20240116,182800,472930260,14160,14160,14160,14160,0
|
|
20240116,182700,472930260,14160,14160,14160,14160,0
|
|
20240116,182600,472930260,14160,14160,14160,14160,0
|
|
20240116,182500,472930260,14160,14160,14160,14160,0
|
|
20240116,182400,472930260,14160,14160,14160,14160,0
|
|
20240116,182300,472930260,14160,14160,14160,14160,0
|
|
20240116,182200,472930260,14160,14160,14160,14160,0
|
|
20240116,182100,472930260,14160,14160,14160,14160,0
|
|
20240116,182000,472930260,14160,14160,14160,14160,0
|
|
20240116,181900,472930260,14160,14160,14160,14160,0
|
|
20240116,181800,472930260,14160,14160,14160,14160,0
|
|
20240116,181700,472930260,14160,14160,14160,14160,0
|
|
20240116,181600,472930260,14160,14160,14160,14160,0
|
|
20240116,181500,472930260,14160,14160,14160,14160,0
|
|
20240116,181400,472930260,14160,14160,14160,14160,0
|
|
20240116,181300,472930260,14160,14160,14160,14160,0
|
|
20240116,181200,472930260,14160,14160,14160,14160,0
|
|
20240116,181100,472930260,14160,14160,14160,14160,0
|
|
20240116,181000,472930260,14160,14160,14160,14160,0
|
|
20240116,180900,472930260,14160,14160,14160,14160,0
|
|
20240116,180800,472930260,14160,14160,14160,14160,0
|
|
20240116,180700,472930260,14160,14160,14160,14160,0
|
|
20240116,180600,472930260,14160,14160,14160,14160,496
|
|
20240116,180500,472930260,14160,14160,14160,14160,0
|
|
20240116,180400,472930260,14160,14160,14160,14160,0
|
|
20240116,180300,472930260,14160,14160,14160,14160,0
|
|
20240116,180200,472930260,14160,14160,14160,14160,0
|
|
20240116,180100,472930260,14160,14160,14160,14160,0
|
|
20240116,180000,472930260,14160,14160,14160,14160,0
|
|
20240116,175900,472930260,14160,14160,14160,14160,0
|
|
20240116,175800,472930260,14160,14160,14160,14160,0
|
|
20240116,175700,472930260,14160,14160,14160,14160,0
|
|
20240116,175600,472930260,14160,14160,14160,14160,0
|
|
20240116,175500,472930260,14160,14160,14160,14160,0
|
|
20240116,175400,472930260,14160,14160,14160,14160,0
|
|
20240116,175300,472930260,14160,14160,14160,14160,0
|
|
20240116,175200,472930260,14160,14160,14160,14160,0
|
|
20240116,175100,472930260,14160,14160,14160,14160,0
|
|
20240116,175000,472930260,14160,14160,14160,14160,0
|
|
20240116,174900,472930260,14160,14160,14160,14160,0
|
|
20240116,174800,472930260,14160,14160,14160,14160,0
|
|
20240116,174700,472930260,14160,14160,14160,14160,0
|
|
20240116,174600,472930260,14160,14160,14160,14160,0
|
|
20240116,174500,472930260,14160,14160,14160,14160,0
|
|
20240116,174400,472930260,14160,14160,14160,14160,0
|
|
20240116,174300,472930260,14160,14160,14160,14160,0
|
|
20240116,174200,472930260,14160,14160,14160,14160,0
|
|
20240116,174100,472930260,14160,14160,14160,14160,0
|
|
20240116,174000,472930260,14160,14160,14160,14160,0
|
|
20240116,173900,472930260,14160,14160,14160,14160,0
|
|
20240116,173800,472930260,14160,14160,14160,14160,0
|
|
20240116,173700,472930260,14160,14160,14160,14160,0
|
|
20240116,173600,472930260,14160,14160,14160,14160,496
|
|
20240116,173500,472930260,14160,14160,14160,14160,0
|
|
20240116,173400,472930260,14160,14160,14160,14160,0
|
|
20240116,173300,472930260,14160,14160,14160,14160,0
|
|
20240116,173200,472930260,14160,14160,14160,14160,0
|
|
20240116,173100,472930260,14160,14160,14160,14160,0
|
|
20240116,173000,472930260,14160,14160,14160,14160,0
|
|
20240116,172900,472930260,14160,14160,14160,14160,0
|
|
20240116,172800,472930260,14160,14160,14160,14160,0
|
|
20240116,172700,472930260,14160,14160,14160,14160,0
|
|
20240116,172600,472930260,14160,14160,14160,14160,0
|
|
20240116,172500,472930260,14160,14160,14160,14160,0
|
|
20240116,172400,472930260,14160,14160,14160,14160,0
|
|
20240116,172300,472930260,14160,14160,14160,14160,0
|
|
20240116,172200,472930260,14160,14160,14160,14160,0
|
|
20240116,172100,472930260,14160,14160,14160,14160,0
|
|
20240116,172000,472930260,14160,14160,14160,14160,0
|
|
20240116,171900,472930260,14160,14160,14160,14160,0
|
|
20240116,171800,472930260,14160,14160,14160,14160,0
|
|
20240116,171700,472930260,14160,14160,14160,14160,0
|
|
20240116,171600,472930260,14160,14160,14160,14160,0
|
|
20240116,171500,472930260,14160,14160,14160,14160,0
|
|
20240116,171400,472930260,14160,14160,14160,14160,0
|
|
20240116,171300,472930260,14160,14160,14160,14160,0
|
|
20240116,171200,472930260,14160,14160,14160,14160,0
|
|
20240116,171100,472930260,14160,14160,14160,14160,0
|
|
20240116,171000,472930260,14160,14160,14160,14160,0
|
|
20240116,170900,472930260,14160,14160,14160,14160,0
|
|
20240116,170800,472930260,14160,14160,14160,14160,0
|
|
20240116,170700,472930260,14160,14160,14160,14160,0
|
|
20240116,170600,472930260,14160,14160,14160,14160,496
|
|
20240116,170500,472930260,14160,14160,14160,14160,0
|
|
20240116,170400,472930260,14160,14160,14160,14160,0
|
|
20240116,170300,472930260,14160,14160,14160,14160,0
|
|
20240116,170200,472930260,14160,14160,14160,14160,0
|
|
20240116,170100,472930260,14160,14160,14160,14160,0
|
|
20240116,170000,472930260,14160,14160,14160,14160,0
|
|
20240116,165900,472930260,14160,14160,14160,14160,0
|
|
20240116,165800,472930260,14160,14160,14160,14160,0
|
|
20240116,165700,472930260,14160,14160,14160,14160,0
|
|
20240116,165600,472930260,14160,14160,14160,14160,0
|
|
20240116,165500,472930260,14160,14160,14160,14160,0
|
|
20240116,165400,472930260,14160,14160,14160,14160,0
|
|
20240116,165300,472930260,14160,14160,14160,14160,0
|
|
20240116,165200,472930260,14160,14160,14160,14160,0
|
|
20240116,165100,472930260,14160,14160,14160,14160,0
|
|
20240116,165000,472930260,14160,14160,14160,14160,0
|
|
20240116,164900,472930260,14160,14160,14160,14160,0
|
|
20240116,164800,472930260,14160,14160,14160,14160,0
|
|
20240116,164700,472930260,14160,14160,14160,14160,0
|
|
20240116,164600,472930260,14160,14160,14160,14160,0
|
|
20240116,164500,472930260,14160,14160,14160,14160,0
|
|
20240116,164400,472930260,14160,14160,14160,14160,0
|
|
20240116,164300,472930260,14160,14160,14160,14160,0
|
|
20240116,164200,472930260,14160,14160,14160,14160,0
|
|
20240116,164100,472930260,14160,14160,14160,14160,0
|
|
20240116,164000,472930260,14160,14160,14160,14160,0
|
|
20240116,163900,472930260,14160,14160,14160,14160,0
|
|
20240116,163800,472930260,14160,14160,14160,14160,0
|
|
20240116,163700,472930260,14160,14160,14160,14160,0
|
|
20240116,163600,472930260,14160,14160,14160,14160,496
|
|
20240116,163500,472930260,14160,14160,14160,14160,0
|
|
20240116,163400,472930260,14160,14160,14160,14160,0
|
|
20240116,163300,472930260,14160,14160,14160,14160,0
|
|
20240116,163200,472930260,14160,14160,14160,14160,0
|
|
20240116,163100,472930260,14160,14160,14160,14160,0
|
|
20240116,163000,472930260,14160,14160,14160,14160,0
|
|
20240116,162900,472930260,14160,14160,14160,14160,0
|
|
20240116,162800,472930260,14160,14160,14160,14160,0
|
|
20240116,162700,472930260,14160,14160,14160,14160,0
|
|
20240116,162600,472930260,14160,14160,14160,14160,0
|
|
20240116,162500,472930260,14160,14160,14160,14160,0
|
|
20240116,162400,472930260,14160,14160,14160,14160,0
|
|
20240116,162300,472930260,14160,14160,14160,14160,0
|
|
20240116,162200,472930260,14160,14160,14160,14160,0
|
|
20240116,162100,472930260,14160,14160,14160,14160,0
|
|
20240116,162000,472930260,14160,14160,14160,14160,0
|
|
20240116,161900,472930260,14160,14160,14160,14160,0
|
|
20240116,161800,472930260,14160,14160,14160,14160,0
|
|
20240116,161700,472930260,14160,14160,14160,14160,0
|
|
20240116,161600,472930260,14160,14160,14160,14160,0
|
|
20240116,161500,472930260,14160,14160,14160,14160,0
|
|
20240116,161400,472930260,14160,14160,14160,14160,0
|
|
20240116,161300,472930260,14160,14160,14160,14160,0
|
|
20240116,161200,472930260,14160,14160,14160,14160,0
|
|
20240116,161100,472930260,14160,14160,14160,14160,0
|
|
20240116,161000,472930260,14160,14160,14160,14160,0
|
|
20240116,160900,472930260,14160,14160,14160,14160,0
|
|
20240116,160800,472930260,14160,14160,14160,14160,0
|
|
20240116,160700,472930260,14160,14160,14160,14160,0
|
|
20240116,160600,472930260,14160,14160,14160,14160,496
|
|
20240116,160500,472930260,14160,14160,14160,14160,0
|
|
20240116,160400,472930260,14160,14160,14160,14160,0
|
|
20240116,160300,472930260,14160,14160,14160,14160,0
|
|
20240116,160200,472930260,14160,14160,14160,14160,0
|
|
20240116,160100,472930260,14160,14160,14160,14160,0
|
|
20240116,160000,472930260,14160,14160,14160,14160,0
|
|
20240116,155900,472930260,14160,14160,14160,14160,0
|
|
20240116,155800,472930260,14160,14160,14160,14160,0
|
|
20240116,155700,472930260,14160,14160,14160,14160,0
|
|
20240116,155600,472930260,14160,14160,14160,14160,0
|
|
20240116,155500,472930260,14160,14160,14160,14160,0
|
|
20240116,155400,472930260,14160,14160,14160,14160,0
|
|
20240116,155300,472930260,14160,14160,14160,14160,0
|
|
20240116,155200,472930260,14160,14160,14160,14160,0
|
|
20240116,155100,472930260,14160,14160,14160,14160,0
|
|
20240116,155000,472930260,14160,14160,14160,14160,0
|
|
20240116,154900,472930260,14160,14160,14160,14160,0
|
|
20240116,154800,472930260,14160,14160,14160,14160,0
|
|
20240116,154700,472930260,14160,14160,14160,14160,0
|
|
20240116,154600,472930260,14160,14160,14160,14160,0
|
|
20240116,154500,472930260,14160,14160,14160,14160,0
|
|
20240116,154400,472930260,14160,14160,14160,14160,0
|
|
20240116,154300,472930260,14160,14160,14160,14160,0
|
|
20240116,154200,472930260,14160,14160,14160,14160,0
|
|
20240116,154100,472930260,14160,14160,14160,14160,0
|
|
20240116,154000,472930260,14160,14160,14160,14160,0
|
|
20240116,153900,472930260,14160,14160,14160,14160,0
|
|
20240116,153800,472930260,14160,14160,14160,14160,0
|
|
20240116,153700,472930260,14160,14160,14160,14160,0
|
|
20240116,153600,472930260,14160,14160,14160,14160,496
|
|
20240116,153500,472930260,14160,14160,14160,14160,0
|
|
20240116,153400,472930260,14160,14160,14160,14160,0
|
|
20240116,153300,472930260,14160,14160,14160,14160,0
|
|
20240116,153200,472930260,14160,14160,14160,14160,0
|
|
20240116,153100,472930260,14160,14160,14160,14160,0
|
|
20240116,153000,472930260,14160,14160,14160,14160,496
|
|
20240116,152900,465906900,14130,14130,14130,14130,0
|
|
20240116,152800,465906900,14130,14130,14130,14130,0
|
|
20240116,152700,465906900,14130,14130,14130,14130,0
|
|
20240116,152600,465906900,14130,14130,14130,14130,0
|
|
20240116,152500,465906900,14130,14130,14130,14130,0
|
|
20240116,152400,465906900,14130,14130,14130,14130,0
|
|
20240116,152300,465906900,14130,14130,14130,14130,0
|
|
20240116,152200,465906900,14130,14130,14130,14130,0
|
|
20240116,152100,465906900,14130,14130,14130,14130,0
|
|
20240116,152000,465906900,14130,14130,14130,14130,0
|
|
20240116,151900,465906900,14130,14130,14130,14130,1
|
|
20240116,151800,465892770,14090,14130,14130,14090,75
|
|
20240116,151700,464834620,14120,14090,14140,14090,73
|
|
20240116,151600,463805000,14090,14090,14090,14080,54
|
|
20240116,151500,463044160,14080,14080,14080,14080,0
|
|
20240116,151400,463044160,14080,14090,14090,14080,10
|
|
20240116,151300,462903270,14090,14090,14090,14090,9
|
|
20240116,151200,462776460,14090,14060,14090,14060,214
|
|
20240116,151100,459763360,14060,14060,14060,14060,2
|
|
20240116,151000,459735240,14080,14080,14080,14080,0
|
|
20240116,150900,459735240,14080,14080,14080,14080,1
|
|
20240116,150800,459721160,14040,14070,14070,14040,61
|
|
20240116,150700,458864630,14080,14080,14080,14080,0
|
|
20240116,150600,458864630,14080,14080,14080,14080,0
|
|
20240116,150500,458864630,14080,14080,14080,14080,10
|
|
20240116,150400,458723830,14080,14080,14080,14080,1
|
|
20240116,150300,458709750,14080,14080,14080,14080,0
|
|
20240116,150200,458709750,14080,14080,14080,14080,1
|
|
20240116,150100,458695670,14080,14080,14080,14080,1
|
|
20240116,150000,458681590,14080,14080,14080,14080,0
|
|
20240116,145900,458681590,14080,14080,14080,14070,13
|
|
20240116,145800,458498560,14050,14050,14050,14050,265
|
|
20240116,145700,454775310,14050,14050,14050,14050,1
|
|
20240116,145600,454761260,14050,14050,14050,14050,1
|
|
20240116,145500,454747210,14050,14050,14050,14050,0
|
|
20240116,145400,454747210,14050,14060,14060,14050,384
|
|
20240116,145300,449348270,14080,14080,14080,14080,1
|
|
20240116,145200,449334190,14080,14080,14080,14080,0
|
|
20240116,145100,449334190,14080,14080,14080,14080,1
|
|
20240116,145000,449320110,14060,14060,14060,14060,11
|
|
20240116,144900,449165450,14060,14090,14090,14060,21
|
|
20240116,144800,448870140,14060,14090,14090,14060,8
|
|
20240116,144700,448757630,14070,14070,14070,14060,5
|
|
20240116,144600,448687290,14070,14080,14080,14070,16
|
|
20240116,144500,448462160,14080,14080,14080,14080,1
|
|
20240116,144400,448448080,14080,14060,14080,14060,27
|
|
20240116,144300,448068320,14070,14070,14070,14070,0
|
|
20240116,144200,448068320,14070,14070,14070,14070,0
|
|
20240116,144100,448068320,14070,14080,14080,14070,351
|
|
20240116,144000,443129630,14090,14080,14090,14080,7
|
|
20240116,143900,443031050,14090,14090,14090,14080,3
|
|
20240116,143800,442988790,14090,14100,14100,14080,20
|
|
20240116,143700,442706940,14100,14100,14100,14100,1
|
|
20240116,143600,442692840,14090,14100,14100,14090,2
|
|
20240116,143500,442664650,14100,14110,14110,14100,19
|
|
20240116,143400,442396660,14110,14100,14110,14100,9
|
|
20240116,143300,442269680,14080,14080,14080,14080,0
|
|
20240116,143200,442269680,14080,14100,14100,14080,578
|
|
20240116,143100,434131100,14100,14100,14100,14100,1
|
|
20240116,143000,434117000,14110,14110,14110,14110,0
|
|
20240116,142900,434117000,14110,14080,14110,14080,427
|
|
20240116,142800,428101970,14090,14090,14090,14090,2
|
|
20240116,142700,428073790,14090,14090,14090,14090,522
|
|
20240116,142600,420718810,14110,14120,14120,14110,379
|
|
20240116,142500,415367520,14140,14140,14140,14140,5
|
|
20240116,142400,415296820,14140,14130,14140,14130,256
|
|
20240116,142300,411677090,14120,14120,14120,14120,19
|
|
20240116,142200,411408810,14120,14120,14120,14100,120
|
|
20240116,142100,409714990,14110,14110,14110,14110,1
|
|
20240116,142000,409700880,14120,14090,14130,14090,733
|
|
20240116,141900,399371000,14100,14100,14100,14100,0
|
|
20240116,141800,399371000,14100,14100,14100,14100,1
|
|
20240116,141700,399356900,14070,14080,14080,14070,19
|
|
20240116,141600,399089560,14080,14070,14080,14070,3
|
|
20240116,141500,399047330,14070,14070,14070,14070,0
|
|
20240116,141400,399047330,14070,14070,14070,14070,18
|
|
20240116,141300,398794070,14080,14110,14110,14080,2
|
|
20240116,141200,398765880,14070,14070,14070,14070,124
|
|
20240116,141100,397021200,14070,14070,14090,14070,294
|
|
20240116,141000,392881000,14070,14070,14080,14070,346
|
|
20240116,140900,388011350,14070,14070,14070,14070,114
|
|
20240116,140800,386407370,14090,14090,14090,14090,1
|
|
20240116,140700,386393280,14070,14100,14110,14070,678
|
|
20240116,140600,376849450,14080,14080,14080,14060,153
|
|
20240116,140500,374695570,14080,14080,14080,14070,148
|
|
20240116,140400,372613160,14080,14100,14100,14060,1224
|
|
20240116,140300,355387170,14110,14110,14110,14110,114
|
|
20240116,140200,353778630,14150,14150,14150,14150,0
|
|
20240116,140100,353778630,14150,14120,14150,14120,853
|
|
20240116,140000,341728160,14120,14100,14120,14090,577
|
|
20240116,135900,333592470,14090,14090,14090,14090,1
|
|
20240116,135800,333578380,14100,14090,14100,14090,2
|
|
20240116,135700,333550190,14090,14090,14090,14090,289
|
|
20240116,135600,329478180,14090,14090,14090,14090,0
|
|
20240116,135500,329478180,14090,14090,14090,14090,0
|
|
20240116,135400,329478180,14090,14090,14090,14090,18
|
|
20240116,135300,329224560,14110,14110,14110,14110,385
|
|
20240116,135200,323792210,14110,14110,14110,14110,0
|
|
20240116,135100,323792210,14110,14110,14110,14110,21
|
|
20240116,135000,323495900,14110,14110,14110,14110,0
|
|
20240116,134900,323495900,14110,14110,14110,14110,1
|
|
20240116,134800,323481790,14110,14070,14110,14070,661
|
|
20240116,134700,314161370,14070,14070,14070,14070,28
|
|
20240116,134600,313767410,14070,14070,14070,14070,1
|
|
20240116,134500,313753340,14070,14070,14070,14070,19
|
|
20240116,134400,313486010,14070,14070,14070,14070,687
|
|
20240116,134300,303819920,14070,14060,14070,14060,20
|
|
20240116,134200,303538700,14060,14060,14060,14060,1
|
|
20240116,134100,303524640,14060,14070,14070,14060,540
|
|
20240116,134000,295928920,14070,14070,14070,14070,18
|
|
20240116,133900,295675660,14080,14080,14080,14080,0
|
|
20240116,133800,295675660,14080,14080,14080,14080,1
|
|
20240116,133700,295661580,14070,14070,14070,14070,18
|
|
20240116,133600,295408320,14070,14070,14070,14070,3
|
|
20240116,133500,295366110,14070,14070,14070,14070,0
|
|
20240116,133400,295366110,14070,14070,14070,14070,19
|
|
20240116,133300,295098780,14070,14070,14070,14070,1
|
|
20240116,133200,295084710,14070,14070,14070,14070,0
|
|
20240116,133100,295084710,14070,14070,14070,14070,19
|
|
20240116,133000,294817380,14070,14070,14070,14070,2
|
|
20240116,132900,294789240,14070,14070,14070,14070,0
|
|
20240116,132800,294789240,14070,14090,14090,14070,19
|
|
20240116,132700,294521890,14090,14070,14090,14070,6
|
|
20240116,132600,294437380,14070,14070,14070,14070,3
|
|
20240116,132500,294395170,14070,14070,14070,14070,18
|
|
20240116,132400,294141910,14070,14070,14070,14070,2
|
|
20240116,132300,294113770,14070,14070,14070,14070,0
|
|
20240116,132200,294113770,14070,14070,14070,14070,18
|
|
20240116,132100,293860510,14070,14070,14070,14070,2
|
|
20240116,132000,293832370,14070,14070,14070,14070,3
|
|
20240116,131900,293790160,14070,14070,14070,14070,18
|
|
20240116,131800,293536900,14080,14080,14080,14080,1
|
|
20240116,131700,293522820,14080,14080,14080,14080,1
|
|
20240116,131600,293508740,14070,14070,14070,14070,19
|
|
20240116,131500,293241410,14070,14070,14070,14070,1
|
|
20240116,131400,293227340,14070,14070,14070,14070,1
|
|
20240116,131300,293213270,14070,14070,14070,14070,18
|
|
20240116,131200,292960010,14070,14070,14070,14070,1
|
|
20240116,131100,292945940,14070,14070,14070,14070,19
|
|
20240116,131000,292678610,14070,14070,14070,14070,0
|
|
20240116,130900,292678610,14070,14070,14070,14070,2
|
|
20240116,130800,292650470,14070,14070,14070,14070,18
|
|
20240116,130700,292397210,14080,14080,14090,14080,178
|
|
20240116,130600,289890960,14080,14080,14080,14080,29
|
|
20240116,130500,289482640,14080,14080,14080,14080,18
|
|
20240116,130400,289229200,14080,14080,14080,14080,0
|
|
20240116,130300,289229200,14080,14080,14080,14080,1
|
|
20240116,130200,289215120,14080,14080,14080,14080,18
|
|
20240116,130100,288961680,14080,14090,14090,14080,2
|
|
20240116,130000,288933510,14090,14090,14090,14090,0
|
|
20240116,125900,288933510,14090,14090,14090,14090,3
|
|
20240116,125800,288891240,14090,14090,14090,14090,2
|
|
20240116,125700,288863060,14090,14090,14090,14090,1
|
|
20240116,125600,288848970,14080,14080,14080,14080,18
|
|
20240116,125500,288595530,14090,14090,14090,14090,0
|
|
20240116,125400,288595530,14090,14090,14090,14090,2
|
|
20240116,125300,288567350,14080,14080,14080,14080,20
|
|
20240116,125200,288285750,14080,14080,14080,14080,1
|
|
20240116,125100,288271670,14080,14080,14080,14080,0
|
|
20240116,125000,288271670,14080,14080,14080,14080,18
|
|
20240116,124900,288018230,14090,14090,14090,14090,2
|
|
20240116,124800,287990050,14090,14090,14090,14090,0
|
|
20240116,124700,287990050,14090,14090,14090,14080,22
|
|
20240116,124600,287680250,14080,14090,14090,14080,5
|
|
20240116,124500,287609810,14090,14090,14090,14090,0
|
|
20240116,124400,287609810,14090,14090,14090,14090,12
|
|
20240116,124300,287440730,14090,14090,14090,14090,3
|
|
20240116,124200,287398460,14080,14080,14080,14080,18
|
|
20240116,124100,287145020,14080,14080,14080,14080,0
|
|
20240116,124000,287145020,14080,14080,14080,14080,1
|
|
20240116,123900,287130940,14080,14080,14080,14080,18
|
|
20240116,123800,286877500,14090,14090,14090,14090,0
|
|
20240116,123700,286877500,14090,14080,14090,14080,2
|
|
20240116,123600,286849330,14080,14090,14090,14080,20
|
|
20240116,123500,286567710,14090,14090,14090,14090,8
|
|
20240116,123400,286454990,14080,14080,14080,14080,12
|
|
20240116,123300,286286030,14070,14080,14080,14070,28
|
|
20240116,123200,285891980,14080,14080,14080,14080,10
|
|
20240116,123100,285751180,14080,14070,14080,14070,3
|
|
20240116,123000,285708950,14070,14070,14070,14070,18
|
|
20240116,122900,285455690,14070,14070,14070,14070,0
|
|
20240116,122800,285455690,14070,14070,14070,14070,1
|
|
20240116,122700,285441620,14060,14070,14070,14060,19
|
|
20240116,122600,285174470,14060,14060,14060,14060,1
|
|
20240116,122500,285160410,14070,14070,14070,14070,0
|
|
20240116,122400,285160410,14070,14070,14070,14070,18
|
|
20240116,122300,284907150,14080,14080,14080,14080,2
|
|
20240116,122200,284878990,14070,14070,14070,14070,1
|
|
20240116,122100,284864920,14070,14070,14070,14070,18
|
|
20240116,122000,284611660,14070,14070,14070,14070,0
|
|
20240116,121900,284611660,14070,14070,14070,14070,1
|
|
20240116,121800,284597590,14070,14070,14070,14070,18
|
|
20240116,121700,284344330,14100,14100,14100,14100,1
|
|
20240116,121600,284330230,14060,14060,14060,14060,3
|
|
20240116,121500,284288050,14060,14060,14060,14060,18
|
|
20240116,121400,284034970,14060,14060,14060,14060,0
|
|
20240116,121300,284034970,14060,14060,14060,14060,2
|
|
20240116,121200,284006850,14060,14060,14060,14060,18
|
|
20240116,121100,283753770,14060,14060,14060,14060,1
|
|
20240116,121000,283739710,14060,14060,14060,14060,36
|
|
20240116,120900,283233550,14060,14060,14060,14060,0
|
|
20240116,120800,283233550,14060,14060,14060,14060,1
|
|
20240116,120700,283219490,14070,14060,14070,14060,19
|
|
20240116,120600,282952340,14060,14060,14060,14060,1
|
|
20240116,120500,282938280,14060,14060,14060,14060,0
|
|
20240116,120400,282938280,14060,14060,14060,14060,20
|
|
20240116,120300,282657080,14080,14080,14080,14080,0
|
|
20240116,120200,282657080,14080,14080,14080,14080,0
|
|
20240116,120100,282657080,14080,14060,14080,14060,20
|
|
20240116,120000,282375840,14060,14060,14060,14060,1
|
|
20240116,115900,282361780,14060,14060,14060,14060,0
|
|
20240116,115800,282361780,14060,14060,14060,14060,19
|
|
20240116,115700,282094640,14070,14070,14070,14070,1
|
|
20240116,115600,282080570,14060,14060,14060,14060,43
|
|
20240116,115500,281475990,14060,14060,14060,14060,20
|
|
20240116,115400,281194790,14060,14060,14060,14060,0
|
|
20240116,115300,281194790,14060,14060,14060,14060,1
|
|
20240116,115200,281180730,14060,14060,14060,14060,19
|
|
20240116,115100,280913590,14060,14060,14060,14060,1
|
|
20240116,115000,280899530,14060,14060,14060,14060,0
|
|
20240116,114900,280899530,14060,14060,14060,14060,39
|
|
20240116,114800,280351190,14060,14070,14070,14060,3
|
|
20240116,114700,280309000,14070,14070,14070,14070,1
|
|
20240116,114600,280294930,14060,14060,14060,14060,21
|
|
20240116,114500,279999670,14060,14060,14060,14060,0
|
|
20240116,114400,279999670,14060,14060,14060,14060,1
|
|
20240116,114300,279985610,14060,14060,14060,14060,19
|
|
20240116,114200,279718470,14060,14060,14060,14060,0
|
|
20240116,114100,279718470,14060,14060,14060,14060,19
|
|
20240116,114000,279451330,14060,14060,14060,14060,0
|
|
20240116,113900,279451330,14060,14060,14060,14060,0
|
|
20240116,113800,279451330,14060,14090,14100,14060,41
|
|
20240116,113700,278873990,14070,14070,14070,14070,0
|
|
20240116,113600,278873990,14070,14070,14070,14070,2
|
|
20240116,113500,278845850,14060,14060,14060,14060,19
|
|
20240116,113400,278578710,14060,14060,14060,14060,0
|
|
20240116,113300,278578710,14060,14060,14060,14060,0
|
|
20240116,113200,278578710,14060,14060,14060,14060,19
|
|
20240116,113100,278311570,14060,14060,14060,14060,0
|
|
20240116,113000,278311570,14060,14060,14060,14060,1
|
|
20240116,112900,278297510,14060,14080,14080,14060,20
|
|
20240116,112800,278016270,14090,14090,14090,14090,0
|
|
20240116,112700,278016270,14090,14090,14090,14090,0
|
|
20240116,112600,278016270,14090,14080,14090,14060,21
|
|
20240116,112500,277720940,14080,14080,14080,14080,0
|
|
20240116,112400,277720940,14080,14060,14080,14060,106
|
|
20240116,112300,276230460,14070,14060,14070,14060,21
|
|
20240116,112200,275935180,14070,14070,14070,14070,1
|
|
20240116,112100,275921110,14060,14060,14060,14060,0
|
|
20240116,112000,275921110,14060,14060,14060,14060,20
|
|
20240116,111900,275639910,14060,14070,14070,14060,69
|
|
20240116,111800,274669760,14070,14070,14070,14070,1
|
|
20240116,111700,274655690,14070,14070,14070,14070,19
|
|
20240116,111600,274388360,14080,14070,14080,14070,2
|
|
20240116,111500,274360210,14080,14080,14080,14080,0
|
|
20240116,111400,274360210,14080,14080,14080,14070,23
|
|
20240116,111300,274036550,14070,14070,14070,14070,1
|
|
20240116,111200,274022480,14080,14080,14080,14080,10
|
|
20240116,111100,273881680,14080,14090,14090,14080,2
|
|
20240116,111000,273853510,14090,14060,14090,14060,6
|
|
20240116,110900,273769000,14060,14060,14060,14060,18
|
|
20240116,110800,273515920,14090,14090,14090,14090,0
|
|
20240116,110700,273515920,14090,14090,14090,14090,0
|
|
20240116,110600,273515920,14090,14050,14090,14050,19
|
|
20240116,110500,273248930,14050,14050,14050,14050,1
|
|
20240116,110400,273234880,14050,14050,14050,14050,0
|
|
20240116,110300,273234880,14050,14050,14050,14050,18
|
|
20240116,110200,272981980,14050,14050,14050,14050,0
|
|
20240116,110100,272981980,14050,14050,14050,14050,0
|
|
20240116,110000,272981980,14050,14050,14050,14050,18
|
|
20240116,105900,272729080,14080,14040,14080,14040,303
|
|
20240116,105800,268467920,14040,14040,14040,14040,0
|
|
20240116,105700,268467920,14040,14040,14040,14040,19
|
|
20240116,105600,268201160,14040,14040,14040,14040,0
|
|
20240116,105500,268201160,14040,14040,14040,14040,0
|
|
20240116,105400,268201160,14040,14040,14040,14040,18
|
|
20240116,105300,267948440,14060,14060,14060,14060,0
|
|
20240116,105200,267948440,14060,14050,14060,14050,58
|
|
20240116,105100,267132990,14050,14050,14050,14050,15
|
|
20240116,105000,266922240,14050,14050,14050,14050,100
|
|
20240116,104900,265517240,14050,14050,14050,14050,0
|
|
20240116,104800,265517240,14050,14050,14050,14050,119
|
|
20240116,104700,263845290,14050,14050,14050,14050,0
|
|
20240116,104600,263845290,14050,14050,14050,14050,1
|
|
20240116,104500,263831240,14060,14050,14060,14050,25
|
|
20240116,104400,263479980,14050,14060,14060,14050,106
|
|
20240116,104300,261990530,14060,14060,14060,14060,15
|
|
20240116,104200,261779630,14060,14050,14080,14050,103
|
|
20240116,104100,260331090,14050,14050,14050,14050,0
|
|
20240116,104000,260331090,14050,14050,14050,14050,1
|
|
20240116,103900,260317040,14040,14040,14040,14040,0
|
|
20240116,103800,260317040,14040,14040,14040,14040,0
|
|
20240116,103700,260317040,14040,14040,14040,14040,18
|
|
20240116,103600,260064320,14040,14040,14040,14040,100
|
|
20240116,103500,258660320,14020,14020,14020,14020,29
|
|
20240116,103400,258253740,14000,14000,14000,14000,18
|
|
20240116,103300,258001740,13990,13990,13990,13990,0
|
|
20240116,103200,258001740,13990,13990,13990,13990,0
|
|
20240116,103100,258001740,13990,13990,14000,13990,153
|
|
20240116,103000,255860670,13960,13950,13960,13950,65
|
|
20240116,102900,254953770,13960,13960,13960,13960,0
|
|
20240116,102800,254953770,13960,13960,13960,13960,14
|
|
20240116,102700,254758330,13960,13960,13960,13960,0
|
|
20240116,102600,254758330,13960,13960,13960,13960,0
|
|
20240116,102500,254758330,13960,13980,13980,13960,23
|
|
20240116,102400,254437150,13950,13950,13950,13950,0
|
|
20240116,102300,254437150,13950,13950,13950,13950,0
|
|
20240116,102200,254437150,13950,13950,13950,13950,18
|
|
20240116,102100,254186050,13970,13970,13970,13970,3
|
|
20240116,102000,254144140,13960,13960,13960,13960,164
|
|
20240116,101900,251854700,13960,13960,13960,13960,11
|
|
20240116,101800,251701140,13960,13960,13960,13960,0
|
|
20240116,101700,251701140,13960,13960,13960,13960,0
|
|
20240116,101600,251701140,13960,13960,13960,13960,18
|
|
20240116,101500,251449860,13970,13970,13970,13970,0
|
|
20240116,101400,251449860,13970,13970,13970,13970,0
|
|
20240116,101300,251449860,13970,13980,13980,13970,31
|
|
20240116,101200,251016640,13980,13980,13980,13980,1
|
|
20240116,101100,251002660,13990,13990,13990,13990,0
|
|
20240116,101000,251002660,13990,14000,14000,13990,91
|
|
20240116,100900,249728690,14000,14000,14000,14000,0
|
|
20240116,100800,249728690,14000,14020,14020,14000,44
|
|
20240116,100700,249112620,14050,14050,14050,14050,3
|
|
20240116,100600,249070470,14060,14070,14070,14060,26
|
|
20240116,100500,248704700,14070,14100,14100,14070,364
|
|
20240116,100400,243576050,14100,14100,14110,14100,16
|
|
20240116,100300,243350440,14100,14100,14100,14100,72
|
|
20240116,100200,242335240,14110,14100,14140,14100,160
|
|
20240116,100100,240074440,14110,14110,14110,14110,600
|
|
20240116,100000,231608440,14100,14100,14100,14100,54
|
|
20240116,095900,230847040,14090,14110,14110,14090,382
|
|
20240116,095800,225460090,14100,14120,14130,14100,483
|
|
20240116,095700,218645250,14090,14140,14140,14080,11363
|
|
20240116,095600,58412990,14140,14160,14160,14140,111
|
|
20240116,095500,56841610,14160,14160,14160,14160,31
|
|
20240116,095400,56402650,14160,14160,14160,14160,6
|
|
20240116,095300,56317690,14160,14170,14170,14160,19
|
|
20240116,095200,56048470,14170,14170,14170,14170,0
|
|
20240116,095100,56048470,14170,14170,14170,14170,0
|
|
20240116,095000,56048470,14170,14170,14170,14170,18
|
|
20240116,094900,55793410,14170,14170,14170,14170,0
|
|
20240116,094800,55793410,14170,14170,14170,14170,10
|
|
20240116,094700,55651710,14170,14170,14170,14170,18
|
|
20240116,094600,55396650,14170,14170,14170,14170,0
|
|
20240116,094500,55396650,14170,14170,14170,14170,0
|
|
20240116,094400,55396650,14170,14180,14190,14170,263
|
|
20240116,094300,51667210,14190,14190,14190,14190,0
|
|
20240116,094200,51667210,14190,14190,14190,14190,11
|
|
20240116,094100,51511120,14190,14190,14190,14190,19
|
|
20240116,094000,51241510,14190,14190,14220,14190,849
|
|
20240116,093900,39176150,14190,14140,14190,14140,187
|
|
20240116,093800,36525230,14180,14140,14180,14140,12
|
|
20240116,093700,36355220,14140,14140,14140,14140,0
|
|
20240116,093600,36355220,14140,14130,14140,14130,36
|
|
20240116,093500,35846360,14140,14150,14150,14140,3
|
|
20240116,093400,35803930,14130,14130,14130,14130,1
|
|
20240116,093300,35789800,14130,14100,14170,14100,906
|
|
20240116,093200,22962130,14090,14090,14090,14090,14
|
|
20240116,093100,22764870,14090,14090,14090,14090,2
|
|
20240116,093000,22736690,14090,14080,14090,14080,27
|
|
20240116,092900,22356520,14090,14090,14090,14090,1
|
|
20240116,092800,22342430,14090,14090,14090,14090,1
|
|
20240116,092700,22328340,14090,14090,14090,14080,3
|
|
20240116,092600,22286080,14080,14080,14080,14080,1
|
|
20240116,092500,22272000,14070,14070,14070,14070,1
|
|
20240116,092400,22257930,14060,14060,14060,14050,122
|
|
20240116,092300,20543650,14020,14020,14020,14020,0
|
|
20240116,092200,20543650,14020,14020,14020,14020,0
|
|
20240116,092100,20543650,14020,14020,14020,14020,238
|
|
20240116,092000,17206890,14080,14080,14080,14080,143
|
|
20240116,091900,15193450,14030,14000,14080,14000,541
|
|
20240116,091800,7588580,14000,14010,14010,14000,5
|
|
20240116,091700,7518540,14010,14010,14010,14010,0
|
|
20240116,091600,7518540,14010,14010,14010,14010,7
|
|
20240116,091500,7420470,14010,13990,14010,13990,24
|
|
20240116,091400,7084590,13990,13990,13990,13990,0
|
|
20240116,091300,7084590,13990,13990,13990,13990,10
|
|
20240116,091200,6944690,13990,14000,14000,13990,19
|
|
20240116,091100,6678870,14000,13990,14000,13990,39
|
|
20240116,091000,6133110,13990,13990,13990,13990,6
|
|
20240116,090900,6049170,13990,14000,14000,13990,2
|
|
20240116,090800,6021180,13990,13990,13990,13990,5
|
|
20240116,090700,5951230,14000,14000,14000,14000,1
|
|
20240116,090600,5937230,14000,14000,14000,14000,1
|
|
20240116,090500,5923230,14000,14000,14000,14000,4
|
|
20240116,090400,5867230,13990,14030,14030,13990,309
|
|
20240116,090300,1543170,13990,13990,13990,13990,0
|
|
20240116,090200,1543170,13990,13990,13990,13990,0
|
|
20240116,090100,1543170,13990,13990,13990,13990,0
|
|
20240116,090000,1543170,13990,14170,14170,13990,109
|