579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183600,140233010,13460,13460,13460,13460,377
|
|
20240118,183500,140233010,13460,13460,13460,13460,0
|
|
20240118,183400,140233010,13460,13460,13460,13460,0
|
|
20240118,183300,140233010,13460,13460,13460,13460,0
|
|
20240118,183200,140233010,13460,13460,13460,13460,0
|
|
20240118,183100,140233010,13460,13460,13460,13460,0
|
|
20240118,183000,140233010,13460,13460,13460,13460,0
|
|
20240118,182900,140233010,13460,13460,13460,13460,0
|
|
20240118,182800,140233010,13460,13460,13460,13460,0
|
|
20240118,182700,140233010,13460,13460,13460,13460,0
|
|
20240118,182600,140233010,13460,13460,13460,13460,0
|
|
20240118,182500,140233010,13460,13460,13460,13460,0
|
|
20240118,182400,140233010,13460,13460,13460,13460,0
|
|
20240118,182300,140233010,13460,13460,13460,13460,0
|
|
20240118,182200,140233010,13460,13460,13460,13460,0
|
|
20240118,182100,140233010,13460,13460,13460,13460,0
|
|
20240118,182000,140233010,13460,13460,13460,13460,0
|
|
20240118,181900,140233010,13460,13460,13460,13460,0
|
|
20240118,181800,140233010,13460,13460,13460,13460,0
|
|
20240118,181700,140233010,13460,13460,13460,13460,0
|
|
20240118,181600,140233010,13460,13460,13460,13460,0
|
|
20240118,181500,140233010,13460,13460,13460,13460,0
|
|
20240118,181400,140233010,13460,13460,13460,13460,0
|
|
20240118,181300,140233010,13460,13460,13460,13460,0
|
|
20240118,181200,140233010,13460,13460,13460,13460,0
|
|
20240118,181100,140233010,13460,13460,13460,13460,0
|
|
20240118,181000,140233010,13460,13460,13460,13460,0
|
|
20240118,180900,140233010,13460,13460,13460,13460,0
|
|
20240118,180800,140233010,13460,13460,13460,13460,0
|
|
20240118,180700,140233010,13460,13460,13460,13460,0
|
|
20240118,180600,140233010,13460,13460,13460,13460,377
|
|
20240118,180500,140233010,13460,13460,13460,13460,0
|
|
20240118,180400,140233010,13460,13460,13460,13460,0
|
|
20240118,180300,140233010,13460,13460,13460,13460,0
|
|
20240118,180200,140233010,13460,13460,13460,13460,0
|
|
20240118,180100,140233010,13460,13460,13460,13460,0
|
|
20240118,180000,140233010,13460,13460,13460,13460,0
|
|
20240118,175900,140233010,13460,13460,13460,13460,0
|
|
20240118,175800,140233010,13460,13460,13460,13460,0
|
|
20240118,175700,140233010,13460,13460,13460,13460,0
|
|
20240118,175600,140233010,13460,13460,13460,13460,0
|
|
20240118,175500,140233010,13460,13460,13460,13460,0
|
|
20240118,175400,140233010,13460,13460,13460,13460,0
|
|
20240118,175300,140233010,13460,13460,13460,13460,0
|
|
20240118,175200,140233010,13460,13460,13460,13460,0
|
|
20240118,175100,140233010,13460,13460,13460,13460,0
|
|
20240118,175000,140233010,13460,13460,13460,13460,0
|
|
20240118,174900,140233010,13460,13460,13460,13460,0
|
|
20240118,174800,140233010,13460,13460,13460,13460,0
|
|
20240118,174700,140233010,13460,13460,13460,13460,0
|
|
20240118,174600,140233010,13460,13460,13460,13460,0
|
|
20240118,174500,140233010,13460,13460,13460,13460,0
|
|
20240118,174400,140233010,13460,13460,13460,13460,0
|
|
20240118,174300,140233010,13460,13460,13460,13460,0
|
|
20240118,174200,140233010,13460,13460,13460,13460,0
|
|
20240118,174100,140233010,13460,13460,13460,13460,0
|
|
20240118,174000,140233010,13460,13460,13460,13460,0
|
|
20240118,173900,140233010,13460,13460,13460,13460,0
|
|
20240118,173800,140233010,13460,13460,13460,13460,0
|
|
20240118,173700,140233010,13460,13460,13460,13460,0
|
|
20240118,173600,140233010,13460,13460,13460,13460,377
|
|
20240118,173500,140233010,13460,13460,13460,13460,0
|
|
20240118,173400,140233010,13460,13460,13460,13460,0
|
|
20240118,173300,140233010,13460,13460,13460,13460,0
|
|
20240118,173200,140233010,13460,13460,13460,13460,0
|
|
20240118,173100,140233010,13460,13460,13460,13460,0
|
|
20240118,173000,140233010,13460,13460,13460,13460,0
|
|
20240118,172900,140233010,13460,13460,13460,13460,0
|
|
20240118,172800,140233010,13460,13460,13460,13460,0
|
|
20240118,172700,140233010,13460,13460,13460,13460,0
|
|
20240118,172600,140233010,13460,13460,13460,13460,0
|
|
20240118,172500,140233010,13460,13460,13460,13460,0
|
|
20240118,172400,140233010,13460,13460,13460,13460,0
|
|
20240118,172300,140233010,13460,13460,13460,13460,0
|
|
20240118,172200,140233010,13460,13460,13460,13460,0
|
|
20240118,172100,140233010,13460,13460,13460,13460,0
|
|
20240118,172000,140233010,13460,13460,13460,13460,0
|
|
20240118,171900,140233010,13460,13460,13460,13460,0
|
|
20240118,171800,140233010,13460,13460,13460,13460,0
|
|
20240118,171700,140233010,13460,13460,13460,13460,0
|
|
20240118,171600,140233010,13460,13460,13460,13460,0
|
|
20240118,171500,140233010,13460,13460,13460,13460,0
|
|
20240118,171400,140233010,13460,13460,13460,13460,0
|
|
20240118,171300,140233010,13460,13460,13460,13460,0
|
|
20240118,171200,140233010,13460,13460,13460,13460,0
|
|
20240118,171100,140233010,13460,13460,13460,13460,0
|
|
20240118,171000,140233010,13460,13460,13460,13460,0
|
|
20240118,170900,140233010,13460,13460,13460,13460,0
|
|
20240118,170800,140233010,13460,13460,13460,13460,0
|
|
20240118,170700,140233010,13460,13460,13460,13460,0
|
|
20240118,170600,140233010,13460,13460,13460,13460,377
|
|
20240118,170500,140233010,13460,13460,13460,13460,0
|
|
20240118,170400,140233010,13460,13460,13460,13460,0
|
|
20240118,170300,140233010,13460,13460,13460,13460,0
|
|
20240118,170200,140233010,13460,13460,13460,13460,0
|
|
20240118,170100,140233010,13460,13460,13460,13460,0
|
|
20240118,170000,140233010,13460,13460,13460,13460,0
|
|
20240118,165900,140233010,13460,13460,13460,13460,0
|
|
20240118,165800,140233010,13460,13460,13460,13460,0
|
|
20240118,165700,140233010,13460,13460,13460,13460,0
|
|
20240118,165600,140233010,13460,13460,13460,13460,0
|
|
20240118,165500,140233010,13460,13460,13460,13460,0
|
|
20240118,165400,140233010,13460,13460,13460,13460,0
|
|
20240118,165300,140233010,13460,13460,13460,13460,0
|
|
20240118,165200,140233010,13460,13460,13460,13460,0
|
|
20240118,165100,140233010,13460,13460,13460,13460,0
|
|
20240118,165000,140233010,13460,13460,13460,13460,0
|
|
20240118,164900,140233010,13460,13460,13460,13460,0
|
|
20240118,164800,140233010,13460,13460,13460,13460,0
|
|
20240118,164700,140233010,13460,13460,13460,13460,0
|
|
20240118,164600,140233010,13460,13460,13460,13460,0
|
|
20240118,164500,140233010,13460,13460,13460,13460,0
|
|
20240118,164400,140233010,13460,13460,13460,13460,0
|
|
20240118,164300,140233010,13460,13460,13460,13460,0
|
|
20240118,164200,140233010,13460,13460,13460,13460,0
|
|
20240118,164100,140233010,13460,13460,13460,13460,0
|
|
20240118,164000,140233010,13460,13460,13460,13460,0
|
|
20240118,163900,140233010,13460,13460,13460,13460,0
|
|
20240118,163800,140233010,13460,13460,13460,13460,0
|
|
20240118,163700,140233010,13460,13460,13460,13460,0
|
|
20240118,163600,140233010,13460,13460,13460,13460,377
|
|
20240118,163500,140233010,13460,13460,13460,13460,0
|
|
20240118,163400,140233010,13460,13460,13460,13460,0
|
|
20240118,163300,140233010,13460,13460,13460,13460,0
|
|
20240118,163200,140233010,13460,13460,13460,13460,0
|
|
20240118,163100,140233010,13460,13460,13460,13460,0
|
|
20240118,163000,140233010,13460,13460,13460,13460,0
|
|
20240118,162900,140233010,13460,13460,13460,13460,0
|
|
20240118,162800,140233010,13460,13460,13460,13460,0
|
|
20240118,162700,140233010,13460,13460,13460,13460,0
|
|
20240118,162600,140233010,13460,13460,13460,13460,0
|
|
20240118,162500,140233010,13460,13460,13460,13460,0
|
|
20240118,162400,140233010,13460,13460,13460,13460,0
|
|
20240118,162300,140233010,13460,13460,13460,13460,0
|
|
20240118,162200,140233010,13460,13460,13460,13460,0
|
|
20240118,162100,140233010,13460,13460,13460,13460,0
|
|
20240118,162000,140233010,13460,13460,13460,13460,0
|
|
20240118,161900,140233010,13460,13460,13460,13460,0
|
|
20240118,161800,140233010,13460,13460,13460,13460,0
|
|
20240118,161700,140233010,13460,13460,13460,13460,0
|
|
20240118,161600,140233010,13460,13460,13460,13460,0
|
|
20240118,161500,140233010,13460,13460,13460,13460,0
|
|
20240118,161400,140233010,13460,13460,13460,13460,0
|
|
20240118,161300,140233010,13460,13460,13460,13460,0
|
|
20240118,161200,140233010,13460,13460,13460,13460,0
|
|
20240118,161100,140233010,13460,13460,13460,13460,0
|
|
20240118,161000,140233010,13460,13460,13460,13460,0
|
|
20240118,160900,140233010,13460,13460,13460,13460,0
|
|
20240118,160800,140233010,13460,13460,13460,13460,0
|
|
20240118,160700,140233010,13460,13460,13460,13460,0
|
|
20240118,160600,140233010,13460,13460,13460,13460,377
|
|
20240118,160500,140233010,13460,13460,13460,13460,0
|
|
20240118,160400,140233010,13460,13460,13460,13460,0
|
|
20240118,160300,140233010,13460,13460,13460,13460,0
|
|
20240118,160200,140233010,13460,13460,13460,13460,0
|
|
20240118,160100,140233010,13460,13460,13460,13460,0
|
|
20240118,160000,140233010,13460,13460,13460,13460,0
|
|
20240118,155900,140233010,13460,13460,13460,13460,0
|
|
20240118,155800,140233010,13460,13460,13460,13460,0
|
|
20240118,155700,140233010,13460,13460,13460,13460,0
|
|
20240118,155600,140233010,13460,13460,13460,13460,0
|
|
20240118,155500,140233010,13460,13460,13460,13460,0
|
|
20240118,155400,140233010,13460,13460,13460,13460,0
|
|
20240118,155300,140233010,13460,13460,13460,13460,0
|
|
20240118,155200,140233010,13460,13460,13460,13460,0
|
|
20240118,155100,140233010,13460,13460,13460,13460,0
|
|
20240118,155000,140233010,13460,13460,13460,13460,0
|
|
20240118,154900,140233010,13460,13460,13460,13460,0
|
|
20240118,154800,140233010,13460,13460,13460,13460,0
|
|
20240118,154700,140233010,13460,13460,13460,13460,0
|
|
20240118,154600,140233010,13460,13460,13460,13460,0
|
|
20240118,154500,140233010,13460,13460,13460,13460,0
|
|
20240118,154400,140233010,13460,13460,13460,13460,0
|
|
20240118,154300,140233010,13460,13460,13460,13460,0
|
|
20240118,154200,140233010,13460,13460,13460,13460,0
|
|
20240118,154100,140233010,13460,13460,13460,13460,0
|
|
20240118,154000,140233010,13460,13460,13460,13460,0
|
|
20240118,153900,140233010,13460,13460,13460,13460,0
|
|
20240118,153800,140233010,13460,13460,13460,13460,0
|
|
20240118,153700,140233010,13460,13460,13460,13460,0
|
|
20240118,153600,140233010,13460,13460,13460,13460,377
|
|
20240118,153500,140233010,13460,13460,13460,13460,0
|
|
20240118,153400,140233010,13460,13460,13460,13460,0
|
|
20240118,153300,140233010,13460,13460,13460,13460,0
|
|
20240118,153200,140233010,13460,13460,13460,13460,0
|
|
20240118,153100,140233010,13460,13460,13460,13460,0
|
|
20240118,153000,140233010,13460,13460,13460,13460,377
|
|
20240118,152900,135158590,13470,13470,13470,13470,0
|
|
20240118,152800,135158590,13470,13470,13470,13470,0
|
|
20240118,152700,135158590,13470,13470,13470,13470,0
|
|
20240118,152600,135158590,13470,13470,13470,13470,0
|
|
20240118,152500,135158590,13470,13470,13470,13470,0
|
|
20240118,152400,135158590,13470,13470,13470,13470,0
|
|
20240118,152300,135158590,13470,13470,13470,13470,0
|
|
20240118,152200,135158590,13470,13470,13470,13470,0
|
|
20240118,152100,135158590,13470,13470,13470,13470,0
|
|
20240118,152000,135158590,13470,13470,13470,13470,0
|
|
20240118,151900,135158590,13470,13470,13470,13470,38
|
|
20240118,151800,134646730,13490,13490,13490,13490,1
|
|
20240118,151700,134633240,13470,13470,13470,13470,14
|
|
20240118,151600,134444660,13490,13490,13490,13490,0
|
|
20240118,151500,134444660,13490,13470,13490,13470,13
|
|
20240118,151400,134269330,13480,13480,13480,13480,1
|
|
20240118,151300,134255850,13480,13480,13480,13480,1
|
|
20240118,151200,134242370,13490,13490,13490,13490,0
|
|
20240118,151100,134242370,13490,13490,13490,13490,0
|
|
20240118,151000,134242370,13490,13480,13490,13480,2
|
|
20240118,150900,134215400,13490,13490,13490,13490,0
|
|
20240118,150800,134215400,13490,13480,13490,13470,105
|
|
20240118,150700,132801000,13490,13490,13490,13490,0
|
|
20240118,150600,132801000,13490,13490,13490,13490,0
|
|
20240118,150500,132801000,13490,13490,13490,13490,0
|
|
20240118,150400,132801000,13490,13490,13490,13490,1
|
|
20240118,150300,132787510,13490,13490,13490,13480,35
|
|
20240118,150200,132315690,13480,13480,13480,13470,204
|
|
20240118,150100,129565830,13490,13490,13490,13480,3
|
|
20240118,150000,129525370,13470,13500,13500,13470,222
|
|
20240118,145900,126530200,13520,13500,13520,13500,15
|
|
20240118,145800,126327680,13520,13520,13520,13520,0
|
|
20240118,145700,126327680,13520,13500,13520,13500,17
|
|
20240118,145600,126098160,13500,13500,13500,13500,1
|
|
20240118,145500,126084660,13500,13500,13500,13500,8
|
|
20240118,145400,125976660,13520,13520,13520,13520,1
|
|
20240118,145300,125963140,13500,13520,13520,13500,11
|
|
20240118,145200,125814620,13520,13520,13520,13520,0
|
|
20240118,145100,125814620,13520,13520,13520,13520,83
|
|
20240118,145000,124692460,13520,13520,13520,13520,0
|
|
20240118,144900,124692460,13520,13520,13520,13520,1
|
|
20240118,144800,124678940,13530,13530,13530,13530,25
|
|
20240118,144700,124340690,13540,13540,13540,13540,0
|
|
20240118,144600,124340690,13540,13540,13540,13540,2
|
|
20240118,144500,124313610,13530,13530,13530,13530,0
|
|
20240118,144400,124313610,13530,13530,13530,13530,29
|
|
20240118,144300,123921240,13540,13530,13540,13530,4
|
|
20240118,144200,123867110,13530,13530,13540,13530,39
|
|
20240118,144100,123339410,13540,13540,13540,13540,0
|
|
20240118,144000,123339410,13540,13540,13540,13540,0
|
|
20240118,143900,123339410,13540,13540,13540,13540,0
|
|
20240118,143800,123339410,13540,13540,13540,13540,0
|
|
20240118,143700,123339410,13540,13540,13540,13540,0
|
|
20240118,143600,123339410,13540,13540,13540,13540,2
|
|
20240118,143500,123312330,13530,13530,13530,13530,0
|
|
20240118,143400,123312330,13530,13530,13530,13530,0
|
|
20240118,143300,123312330,13530,13530,13530,13530,0
|
|
20240118,143200,123312330,13530,13530,13530,13530,0
|
|
20240118,143100,123312330,13530,13530,13530,13530,0
|
|
20240118,143000,123312330,13530,13530,13530,13530,18
|
|
20240118,142900,123068790,13540,13540,13540,13540,82
|
|
20240118,142800,121958510,13540,13540,13540,13540,0
|
|
20240118,142700,121958510,13540,13540,13540,13540,19
|
|
20240118,142600,121701250,13560,13560,13560,13560,0
|
|
20240118,142500,121701250,13560,13570,13570,13560,91
|
|
20240118,142400,120466650,13580,13580,13580,13580,5
|
|
20240118,142300,120398750,13570,13570,13570,13570,0
|
|
20240118,142200,120398750,13570,13570,13570,13570,0
|
|
20240118,142100,120398750,13570,13570,13570,13570,0
|
|
20240118,142000,120398750,13570,13570,13570,13570,92
|
|
20240118,141900,119150310,13560,13550,13560,13550,173
|
|
20240118,141800,116804480,13560,13560,13560,13560,0
|
|
20240118,141700,116804480,13560,13560,13560,13560,0
|
|
20240118,141600,116804480,13560,13600,13600,13560,304
|
|
20240118,141500,112676220,13600,13560,13600,13560,19
|
|
20240118,141400,112417960,13540,13540,13540,13540,0
|
|
20240118,141300,112417960,13540,13540,13540,13540,110
|
|
20240118,141200,110928560,13520,13520,13520,13520,0
|
|
20240118,141100,110928560,13520,13520,13520,13520,215
|
|
20240118,141000,108021760,13500,13500,13500,13500,0
|
|
20240118,140900,108021760,13500,13500,13500,13500,0
|
|
20240118,140800,108021760,13500,13510,13510,13500,34
|
|
20240118,140700,107562490,13520,13520,13520,13520,0
|
|
20240118,140600,107562490,13520,13500,13520,13500,2
|
|
20240118,140500,107535470,13520,13520,13520,13520,0
|
|
20240118,140400,107535470,13520,13520,13520,13520,0
|
|
20240118,140300,107535470,13520,13520,13520,13520,0
|
|
20240118,140200,107535470,13520,13520,13520,13520,0
|
|
20240118,140100,107535470,13520,13520,13520,13520,1
|
|
20240118,140000,107521950,13510,13510,13510,13510,1
|
|
20240118,135900,107508440,13510,13510,13510,13510,40
|
|
20240118,135800,106968040,13530,13530,13530,13530,35
|
|
20240118,135700,106494490,13510,13520,13520,13510,23
|
|
20240118,135600,106183660,13520,13520,13520,13520,0
|
|
20240118,135500,106183660,13520,13520,13520,13520,22
|
|
20240118,135400,105886220,13520,13520,13520,13520,104
|
|
20240118,135300,104480140,13530,13520,13530,13520,50
|
|
20240118,135200,103803990,13520,13520,13520,13520,0
|
|
20240118,135100,103803990,13520,13520,13520,13520,1
|
|
20240118,135000,103790470,13520,13510,13520,13510,48
|
|
20240118,134900,103141980,13510,13510,13510,13510,0
|
|
20240118,134800,103141980,13510,13510,13510,13510,1
|
|
20240118,134700,103128470,13500,13500,13500,13500,0
|
|
20240118,134600,103128470,13500,13500,13500,13500,1
|
|
20240118,134500,103114970,13500,13500,13500,13500,24
|
|
20240118,134400,102790970,13510,13510,13510,13510,0
|
|
20240118,134300,102790970,13510,13510,13510,13510,0
|
|
20240118,134200,102790970,13510,13500,13510,13500,155
|
|
20240118,134100,100698460,13500,13510,13510,13500,154
|
|
20240118,134000,98619450,13500,13520,13520,13500,90
|
|
20240118,133900,97403780,13530,13530,13530,13530,0
|
|
20240118,133800,97403780,13530,13530,13530,13530,0
|
|
20240118,133700,97403780,13530,13520,13530,13520,78
|
|
20240118,133600,96348730,13520,13520,13520,13520,0
|
|
20240118,133500,96348730,13520,13520,13520,13520,21
|
|
20240118,133400,96064810,13520,13520,13520,13520,0
|
|
20240118,133300,96064810,13520,13530,13530,13520,70
|
|
20240118,133200,95117780,13540,13540,13540,13540,0
|
|
20240118,133100,95117780,13540,13530,13540,13530,149
|
|
20240118,133000,93100810,13530,13530,13530,13530,0
|
|
20240118,132900,93100810,13530,13530,13530,13530,10
|
|
20240118,132800,92965510,13530,13530,13530,13530,1
|
|
20240118,132700,92951980,13530,13530,13530,13530,1
|
|
20240118,132600,92938450,13530,13530,13530,13530,1
|
|
20240118,132500,92924920,13530,13530,13530,13530,126
|
|
20240118,132400,91220140,13530,13530,13530,13530,0
|
|
20240118,132300,91220140,13530,13530,13530,13530,3
|
|
20240118,132200,91179550,13530,13530,13530,13530,16
|
|
20240118,132100,90963070,13530,13530,13530,13520,13
|
|
20240118,132000,90787190,13530,13530,13540,13530,202
|
|
20240118,131900,88054070,13540,13550,13550,13540,6
|
|
20240118,131800,87972820,13550,13580,13580,13540,96
|
|
20240118,131700,86671260,13590,13640,13640,13590,1118
|
|
20240118,131600,71424200,13650,13650,13650,13650,0
|
|
20240118,131500,71424200,13650,13650,13650,13650,0
|
|
20240118,131400,71424200,13650,13650,13650,13650,0
|
|
20240118,131300,71424200,13650,13650,13650,13650,0
|
|
20240118,131200,71424200,13650,13650,13650,13650,1
|
|
20240118,131100,71410550,13650,13650,13650,13650,0
|
|
20240118,131000,71410550,13650,13650,13650,13650,1
|
|
20240118,130900,71396900,13650,13650,13650,13650,0
|
|
20240118,130800,71396900,13650,13650,13670,13650,63
|
|
20240118,130700,70536880,13660,13660,13660,13660,12
|
|
20240118,130600,70372960,13670,13680,13680,13670,237
|
|
20240118,130500,67130930,13690,13690,13690,13690,0
|
|
20240118,130400,67130930,13690,13690,13690,13690,0
|
|
20240118,130300,67130930,13690,13690,13690,13690,0
|
|
20240118,130200,67130930,13690,13690,13690,13690,0
|
|
20240118,130100,67130930,13690,13690,13690,13690,0
|
|
20240118,130000,67130930,13690,13690,13690,13690,0
|
|
20240118,125900,67130930,13690,13690,13690,13690,0
|
|
20240118,125800,67130930,13690,13690,13690,13690,0
|
|
20240118,125700,67130930,13690,13690,13690,13690,0
|
|
20240118,125600,67130930,13690,13690,13690,13690,0
|
|
20240118,125500,67130930,13690,13690,13690,13690,0
|
|
20240118,125400,67130930,13690,13690,13690,13690,0
|
|
20240118,125300,67130930,13690,13690,13690,13690,0
|
|
20240118,125200,67130930,13690,13690,13690,13690,1
|
|
20240118,125100,67117240,13680,13680,13680,13680,0
|
|
20240118,125000,67117240,13680,13680,13680,13680,5
|
|
20240118,124900,67048840,13680,13680,13680,13680,0
|
|
20240118,124800,67048840,13680,13680,13680,13680,0
|
|
20240118,124700,67048840,13680,13680,13680,13680,1
|
|
20240118,124600,67035160,13680,13680,13680,13680,0
|
|
20240118,124500,67035160,13680,13680,13680,13680,0
|
|
20240118,124400,67035160,13680,13680,13680,13680,0
|
|
20240118,124300,67035160,13680,13680,13680,13680,0
|
|
20240118,124200,67035160,13680,13680,13680,13680,0
|
|
20240118,124100,67035160,13680,13680,13680,13680,5
|
|
20240118,124000,66966760,13680,13680,13680,13680,0
|
|
20240118,123900,66966760,13680,13680,13680,13680,0
|
|
20240118,123800,66966760,13680,13680,13680,13680,0
|
|
20240118,123700,66966760,13680,13680,13680,13680,0
|
|
20240118,123600,66966760,13680,13690,13690,13680,23
|
|
20240118,123500,66652020,13700,13700,13700,13700,0
|
|
20240118,123400,66652020,13700,13700,13700,13690,294
|
|
20240118,123300,62627040,13700,13700,13700,13700,0
|
|
20240118,123200,62627040,13700,13700,13700,13700,30
|
|
20240118,123100,62216040,13710,13710,13710,13710,0
|
|
20240118,123000,62216040,13710,13710,13710,13710,0
|
|
20240118,122900,62216040,13710,13710,13710,13710,0
|
|
20240118,122800,62216040,13710,13710,13710,13710,0
|
|
20240118,122700,62216040,13710,13710,13710,13710,0
|
|
20240118,122600,62216040,13710,13710,13710,13710,0
|
|
20240118,122500,62216040,13710,13710,13710,13710,0
|
|
20240118,122400,62216040,13710,13710,13710,13710,2
|
|
20240118,122300,62188620,13700,13700,13700,13700,3
|
|
20240118,122200,62147520,13700,13700,13700,13700,0
|
|
20240118,122100,62147520,13700,13700,13700,13700,0
|
|
20240118,122000,62147520,13700,13700,13700,13700,12
|
|
20240118,121900,61983120,13710,13710,13710,13710,0
|
|
20240118,121800,61983120,13710,13710,13710,13710,0
|
|
20240118,121700,61983120,13710,13710,13710,13710,0
|
|
20240118,121600,61983120,13710,13700,13710,13700,41
|
|
20240118,121500,61421150,13700,13700,13700,13700,5
|
|
20240118,121400,61352650,13690,13690,13690,13690,0
|
|
20240118,121300,61352650,13690,13690,13690,13690,0
|
|
20240118,121200,61352650,13690,13690,13690,13690,0
|
|
20240118,121100,61352650,13690,13690,13690,13690,0
|
|
20240118,121000,61352650,13690,13690,13690,13690,0
|
|
20240118,120900,61352650,13690,13690,13690,13690,0
|
|
20240118,120800,61352650,13690,13700,13700,13690,20
|
|
20240118,120700,61078760,13690,13690,13690,13690,0
|
|
20240118,120600,61078760,13690,13690,13690,13690,0
|
|
20240118,120500,61078760,13690,13690,13690,13690,1
|
|
20240118,120400,61065070,13700,13700,13700,13700,0
|
|
20240118,120300,61065070,13700,13700,13700,13700,0
|
|
20240118,120200,61065070,13700,13700,13700,13700,0
|
|
20240118,120100,61065070,13700,13700,13700,13700,0
|
|
20240118,120000,61065070,13700,13700,13700,13700,0
|
|
20240118,115900,61065070,13700,13700,13700,13700,70
|
|
20240118,115800,60106070,13700,13700,13700,13700,1
|
|
20240118,115700,60092370,13700,13700,13700,13700,0
|
|
20240118,115600,60092370,13700,13700,13700,13700,2
|
|
20240118,115500,60064970,13700,13700,13700,13700,0
|
|
20240118,115400,60064970,13700,13700,13700,13700,0
|
|
20240118,115300,60064970,13700,13700,13700,13700,0
|
|
20240118,115200,60064970,13700,13700,13700,13700,48
|
|
20240118,115100,59407370,13710,13710,13710,13710,0
|
|
20240118,115000,59407370,13710,13710,13710,13710,0
|
|
20240118,114900,59407370,13710,13710,13710,13710,0
|
|
20240118,114800,59407370,13710,13710,13710,13710,0
|
|
20240118,114700,59407370,13710,13710,13710,13710,0
|
|
20240118,114600,59407370,13710,13710,13710,13710,9
|
|
20240118,114500,59283980,13710,13710,13710,13710,5
|
|
20240118,114400,59215430,13720,13720,13720,13720,0
|
|
20240118,114300,59215430,13720,13720,13720,13720,0
|
|
20240118,114200,59215430,13720,13720,13720,13720,0
|
|
20240118,114100,59215430,13720,13720,13720,13720,0
|
|
20240118,114000,59215430,13720,13720,13720,13720,0
|
|
20240118,113900,59215430,13720,13720,13720,13720,0
|
|
20240118,113800,59215430,13720,13720,13720,13720,0
|
|
20240118,113700,59215430,13720,13720,13720,13720,0
|
|
20240118,113600,59215430,13720,13720,13720,13720,0
|
|
20240118,113500,59215430,13720,13720,13720,13720,6
|
|
20240118,113400,59133110,13720,13720,13720,13720,1
|
|
20240118,113300,59119390,13720,13720,13720,13720,73
|
|
20240118,113200,58117830,13710,13710,13710,13710,1
|
|
20240118,113100,58104120,13700,13710,13710,13700,27
|
|
20240118,113000,57734210,13710,13700,13710,13700,1417
|
|
20240118,112900,38312300,13700,13720,13720,13700,37
|
|
20240118,112800,37805050,13720,13740,13740,13720,3
|
|
20240118,112700,37763860,13740,13740,13740,13740,0
|
|
20240118,112600,37763860,13740,13740,13740,13740,1
|
|
20240118,112500,37750120,13790,13720,13790,13720,87
|
|
20240118,112400,36550650,13720,13750,13750,13720,682
|
|
20240118,112300,27193060,13750,13750,13750,13750,1
|
|
20240118,112200,27179310,13830,13750,13860,13750,168
|
|
20240118,112100,24855590,13750,13750,13750,13750,0
|
|
20240118,112000,24855590,13750,13740,13750,13740,2
|
|
20240118,111900,24828100,13730,13730,13730,13730,0
|
|
20240118,111800,24828100,13730,13720,13730,13720,5
|
|
20240118,111700,24759460,13710,13710,13710,13710,1
|
|
20240118,111600,24745750,13710,13700,13710,13690,119
|
|
20240118,111500,23114850,13690,13700,13700,13690,6
|
|
20240118,111400,23032660,13700,13700,13700,13700,0
|
|
20240118,111300,23032660,13700,13700,13700,13700,1
|
|
20240118,111200,23018960,13690,13690,13690,13690,2
|
|
20240118,111100,22991580,13700,13700,13700,13700,10
|
|
20240118,111000,22854580,13690,13690,13690,13690,0
|
|
20240118,110900,22854580,13690,13690,13690,13690,0
|
|
20240118,110800,22854580,13690,13690,13690,13690,0
|
|
20240118,110700,22854580,13690,13690,13690,13690,0
|
|
20240118,110600,22854580,13690,13690,13690,13690,1
|
|
20240118,110500,22840890,13690,13690,13690,13690,1
|
|
20240118,110400,22827200,13690,13690,13690,13690,4
|
|
20240118,110300,22772440,13690,13690,13690,13690,0
|
|
20240118,110200,22772440,13690,13690,13690,13690,3
|
|
20240118,110100,22731370,13700,13700,13700,13700,0
|
|
20240118,110000,22731370,13700,13700,13700,13700,0
|
|
20240118,105900,22731370,13700,13700,13700,13700,0
|
|
20240118,105800,22731370,13700,13700,13700,13700,0
|
|
20240118,105700,22731370,13700,13700,13700,13700,0
|
|
20240118,105600,22731370,13700,13700,13700,13700,0
|
|
20240118,105500,22731370,13700,13700,13700,13700,0
|
|
20240118,105400,22731370,13700,13700,13700,13700,0
|
|
20240118,105300,22731370,13700,13700,13700,13700,0
|
|
20240118,105200,22731370,13700,13700,13700,13700,0
|
|
20240118,105100,22731370,13700,13700,13700,13700,0
|
|
20240118,105000,22731370,13700,13700,13700,13700,10
|
|
20240118,104900,22594370,13700,13700,13700,13700,1
|
|
20240118,104800,22580670,13690,13690,13690,13690,0
|
|
20240118,104700,22580670,13690,13690,13690,13690,3
|
|
20240118,104600,22539600,13700,13700,13700,13700,8
|
|
20240118,104500,22430000,13700,13710,13710,13700,2
|
|
20240118,104400,22402590,13710,13710,13710,13710,0
|
|
20240118,104300,22402590,13710,13710,13710,13710,0
|
|
20240118,104200,22402590,13710,13710,13710,13710,0
|
|
20240118,104100,22402590,13710,13710,13710,13710,0
|
|
20240118,104000,22402590,13710,13710,13710,13710,0
|
|
20240118,103900,22402590,13710,13710,13710,13710,0
|
|
20240118,103800,22402590,13710,13710,13710,13710,0
|
|
20240118,103700,22402590,13710,13710,13710,13710,11
|
|
20240118,103600,22251780,13710,13710,13710,13710,1
|
|
20240118,103500,22238070,13710,13710,13710,13710,8
|
|
20240118,103400,22128390,13710,13710,13710,13710,1
|
|
20240118,103300,22114680,13700,13700,13700,13700,0
|
|
20240118,103200,22114680,13700,13700,13700,13700,1
|
|
20240118,103100,22100980,13700,13700,13700,13700,1
|
|
20240118,103000,22087280,13690,13690,13690,13690,0
|
|
20240118,102900,22087280,13690,13690,13690,13690,6
|
|
20240118,102800,22005140,13690,13670,13690,13670,3
|
|
20240118,102700,21964100,13690,13660,13690,13660,27
|
|
20240118,102600,21594880,13650,13650,13650,13650,0
|
|
20240118,102500,21594880,13650,13670,13670,13650,22
|
|
20240118,102400,21294480,13660,13660,13660,13660,0
|
|
20240118,102300,21294480,13660,13660,13660,13660,1
|
|
20240118,102200,21280820,13670,13670,13670,13670,0
|
|
20240118,102100,21280820,13670,13670,13670,13670,0
|
|
20240118,102000,21280820,13670,13670,13670,13670,0
|
|
20240118,101900,21280820,13670,13670,13670,13670,0
|
|
20240118,101800,21280820,13670,13670,13670,13670,20
|
|
20240118,101700,21007420,13660,13660,13660,13660,0
|
|
20240118,101600,21007420,13660,13660,13660,13660,0
|
|
20240118,101500,21007420,13660,13660,13660,13660,0
|
|
20240118,101400,21007420,13660,13660,13660,13660,0
|
|
20240118,101300,21007420,13660,13660,13660,13660,30
|
|
20240118,101200,20597620,13670,13670,13670,13670,0
|
|
20240118,101100,20597620,13670,13670,13670,13670,0
|
|
20240118,101000,20597620,13670,13670,13670,13670,0
|
|
20240118,100900,20597620,13670,13670,13670,13670,0
|
|
20240118,100800,20597620,13670,13670,13670,13670,0
|
|
20240118,100700,20597620,13670,13670,13670,13670,0
|
|
20240118,100600,20597620,13670,13670,13670,13670,10
|
|
20240118,100500,20460920,13670,13670,13670,13670,0
|
|
20240118,100400,20460920,13670,13670,13670,13670,0
|
|
20240118,100300,20460920,13670,13670,13670,13670,0
|
|
20240118,100200,20460920,13670,13670,13670,13670,0
|
|
20240118,100100,20460920,13670,13670,13670,13670,1
|
|
20240118,100000,20447250,13670,13670,13670,13670,1
|
|
20240118,095900,20433580,13660,13660,13660,13660,0
|
|
20240118,095800,20433580,13660,13650,13660,13650,95
|
|
20240118,095700,19135890,13650,13650,13650,13650,8
|
|
20240118,095600,19026690,13650,13650,13650,13650,51
|
|
20240118,095500,18330540,13650,13650,13650,13650,1
|
|
20240118,095400,18316890,13650,13650,13650,13650,0
|
|
20240118,095300,18316890,13650,13650,13650,13650,0
|
|
20240118,095200,18316890,13650,13650,13650,13650,0
|
|
20240118,095100,18316890,13650,13650,13650,13650,6
|
|
20240118,095000,18234990,13650,13650,13650,13650,0
|
|
20240118,094900,18234990,13650,13650,13650,13650,0
|
|
20240118,094800,18234990,13650,13650,13650,13650,0
|
|
20240118,094700,18234990,13650,13650,13650,13650,0
|
|
20240118,094600,18234990,13650,13650,13650,13650,0
|
|
20240118,094500,18234990,13650,13650,13650,13650,3
|
|
20240118,094400,18194040,13650,13650,13650,13650,0
|
|
20240118,094300,18194040,13650,13650,13650,13650,0
|
|
20240118,094200,18194040,13650,13650,13650,13650,0
|
|
20240118,094100,18194040,13650,13650,13650,13650,1
|
|
20240118,094000,18180390,13650,13650,13650,13650,31
|
|
20240118,093900,17757240,13650,13640,13650,13640,2
|
|
20240118,093800,17729950,13650,13650,13650,13650,1
|
|
20240118,093700,17716300,13660,13660,13660,13660,0
|
|
20240118,093600,17716300,13660,13650,13660,13650,7
|
|
20240118,093500,17620740,13650,13650,13650,13650,0
|
|
20240118,093400,17620740,13650,13650,13650,13640,3
|
|
20240118,093300,17579800,13650,13650,13650,13650,0
|
|
20240118,093200,17579800,13650,13650,13650,13650,1
|
|
20240118,093100,17566150,13660,13650,13660,13650,2
|
|
20240118,093000,17538840,13650,13660,13660,13650,18
|
|
20240118,092900,17293130,13660,13660,13660,13660,2
|
|
20240118,092800,17265810,13660,13650,13660,13650,382
|
|
20240118,092700,12051110,13650,13650,13650,13650,0
|
|
20240118,092600,12051110,13650,13650,13650,13650,1
|
|
20240118,092500,12037460,13650,13650,13650,13650,1
|
|
20240118,092400,12023810,13650,13720,13720,13640,60
|
|
20240118,092300,11201590,13730,13730,13730,13730,0
|
|
20240118,092200,11201590,13730,13730,13730,13730,0
|
|
20240118,092100,11201590,13730,13730,13730,13730,1
|
|
20240118,092000,11187860,13730,13730,13730,13730,0
|
|
20240118,091900,11187860,13730,13730,13730,13730,1
|
|
20240118,091800,11174130,13740,13740,13740,13740,71
|
|
20240118,091700,10198590,13750,13750,13750,13750,48
|
|
20240118,091600,9538590,13790,13790,13790,13790,0
|
|
20240118,091500,9538590,13790,13800,13800,13790,296
|
|
20240118,091400,5455160,13750,13750,13750,13750,61
|
|
20240118,091300,4616410,13750,13750,13750,13750,3
|
|
20240118,091200,4575160,13750,13750,13750,13750,3
|
|
20240118,091100,4533910,13740,13740,13740,13740,0
|
|
20240118,091000,4533910,13740,13730,13740,13730,239
|
|
20240118,090900,1250080,13730,13730,13730,13730,0
|
|
20240118,090800,1250080,13730,13730,13730,13730,1
|
|
20240118,090700,1236350,13730,13730,13730,13730,1
|
|
20240118,090600,1222620,13740,13740,13740,13740,0
|
|
20240118,090500,1222620,13740,13730,13740,13730,6
|
|
20240118,090400,1140200,13730,13730,13730,13730,1
|
|
20240118,090300,1126470,13720,13730,13730,13720,5
|
|
20240118,090200,1057860,13730,13730,13730,13730,10
|
|
20240118,090100,920560,13730,13730,13730,13730,1
|
|
20240118,090000,906830,13730,13740,13740,13730,66
|