579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183600,86506900,13390,13390,13390,13390,390
|
|
20240119,183500,86506900,13390,13390,13390,13390,0
|
|
20240119,183400,86506900,13390,13390,13390,13390,0
|
|
20240119,183300,86506900,13390,13390,13390,13390,0
|
|
20240119,183200,86506900,13390,13390,13390,13390,0
|
|
20240119,183100,86506900,13390,13390,13390,13390,0
|
|
20240119,183000,86506900,13390,13390,13390,13390,0
|
|
20240119,182900,86506900,13390,13390,13390,13390,0
|
|
20240119,182800,86506900,13390,13390,13390,13390,0
|
|
20240119,182700,86506900,13390,13390,13390,13390,0
|
|
20240119,182600,86506900,13390,13390,13390,13390,0
|
|
20240119,182500,86506900,13390,13390,13390,13390,0
|
|
20240119,182400,86506900,13390,13390,13390,13390,0
|
|
20240119,182300,86506900,13390,13390,13390,13390,0
|
|
20240119,182200,86506900,13390,13390,13390,13390,0
|
|
20240119,182100,86506900,13390,13390,13390,13390,0
|
|
20240119,182000,86506900,13390,13390,13390,13390,0
|
|
20240119,181900,86506900,13390,13390,13390,13390,0
|
|
20240119,181800,86506900,13390,13390,13390,13390,0
|
|
20240119,181700,86506900,13390,13390,13390,13390,0
|
|
20240119,181600,86506900,13390,13390,13390,13390,0
|
|
20240119,181500,86506900,13390,13390,13390,13390,0
|
|
20240119,181400,86506900,13390,13390,13390,13390,0
|
|
20240119,181300,86506900,13390,13390,13390,13390,0
|
|
20240119,181200,86506900,13390,13390,13390,13390,0
|
|
20240119,181100,86506900,13390,13390,13390,13390,0
|
|
20240119,181000,86506900,13390,13390,13390,13390,0
|
|
20240119,180900,86506900,13390,13390,13390,13390,0
|
|
20240119,180800,86506900,13390,13390,13390,13390,0
|
|
20240119,180700,86506900,13390,13390,13390,13390,0
|
|
20240119,180600,86506900,13390,13390,13390,13390,390
|
|
20240119,180500,86506900,13390,13390,13390,13390,0
|
|
20240119,180400,86506900,13390,13390,13390,13390,0
|
|
20240119,180300,86506900,13390,13390,13390,13390,0
|
|
20240119,180200,86506900,13390,13390,13390,13390,0
|
|
20240119,180100,86506900,13390,13390,13390,13390,0
|
|
20240119,180000,86506900,13390,13390,13390,13390,0
|
|
20240119,175900,86506900,13390,13390,13390,13390,0
|
|
20240119,175800,86506900,13390,13390,13390,13390,0
|
|
20240119,175700,86506900,13390,13390,13390,13390,0
|
|
20240119,175600,86506900,13390,13390,13390,13390,0
|
|
20240119,175500,86506900,13390,13390,13390,13390,0
|
|
20240119,175400,86506900,13390,13390,13390,13390,0
|
|
20240119,175300,86506900,13390,13390,13390,13390,0
|
|
20240119,175200,86506900,13390,13390,13390,13390,0
|
|
20240119,175100,86506900,13390,13390,13390,13390,0
|
|
20240119,175000,86506900,13390,13390,13390,13390,0
|
|
20240119,174900,86506900,13390,13390,13390,13390,0
|
|
20240119,174800,86506900,13390,13390,13390,13390,0
|
|
20240119,174700,86506900,13390,13390,13390,13390,0
|
|
20240119,174600,86506900,13390,13390,13390,13390,0
|
|
20240119,174500,86506900,13390,13390,13390,13390,0
|
|
20240119,174400,86506900,13390,13390,13390,13390,0
|
|
20240119,174300,86506900,13390,13390,13390,13390,0
|
|
20240119,174200,86506900,13390,13390,13390,13390,0
|
|
20240119,174100,86506900,13390,13390,13390,13390,0
|
|
20240119,174000,86506900,13390,13390,13390,13390,0
|
|
20240119,173900,86506900,13390,13390,13390,13390,0
|
|
20240119,173800,86506900,13390,13390,13390,13390,0
|
|
20240119,173700,86506900,13390,13390,13390,13390,0
|
|
20240119,173600,86506900,13390,13390,13390,13390,390
|
|
20240119,173500,86506900,13390,13390,13390,13390,0
|
|
20240119,173400,86506900,13390,13390,13390,13390,0
|
|
20240119,173300,86506900,13390,13390,13390,13390,0
|
|
20240119,173200,86506900,13390,13390,13390,13390,0
|
|
20240119,173100,86506900,13390,13390,13390,13390,0
|
|
20240119,173000,86506900,13390,13390,13390,13390,0
|
|
20240119,172900,86506900,13390,13390,13390,13390,0
|
|
20240119,172800,86506900,13390,13390,13390,13390,0
|
|
20240119,172700,86506900,13390,13390,13390,13390,0
|
|
20240119,172600,86506900,13390,13390,13390,13390,0
|
|
20240119,172500,86506900,13390,13390,13390,13390,0
|
|
20240119,172400,86506900,13390,13390,13390,13390,0
|
|
20240119,172300,86506900,13390,13390,13390,13390,0
|
|
20240119,172200,86506900,13390,13390,13390,13390,0
|
|
20240119,172100,86506900,13390,13390,13390,13390,0
|
|
20240119,172000,86506900,13390,13390,13390,13390,0
|
|
20240119,171900,86506900,13390,13390,13390,13390,0
|
|
20240119,171800,86506900,13390,13390,13390,13390,0
|
|
20240119,171700,86506900,13390,13390,13390,13390,0
|
|
20240119,171600,86506900,13390,13390,13390,13390,0
|
|
20240119,171500,86506900,13390,13390,13390,13390,0
|
|
20240119,171400,86506900,13390,13390,13390,13390,0
|
|
20240119,171300,86506900,13390,13390,13390,13390,0
|
|
20240119,171200,86506900,13390,13390,13390,13390,0
|
|
20240119,171100,86506900,13390,13390,13390,13390,0
|
|
20240119,171000,86506900,13390,13390,13390,13390,0
|
|
20240119,170900,86506900,13390,13390,13390,13390,0
|
|
20240119,170800,86506900,13390,13390,13390,13390,0
|
|
20240119,170700,86506900,13390,13390,13390,13390,0
|
|
20240119,170600,86506900,13390,13390,13390,13390,390
|
|
20240119,170500,86506900,13390,13390,13390,13390,0
|
|
20240119,170400,86506900,13390,13390,13390,13390,0
|
|
20240119,170300,86506900,13390,13390,13390,13390,0
|
|
20240119,170200,86506900,13390,13390,13390,13390,0
|
|
20240119,170100,86506900,13390,13390,13390,13390,0
|
|
20240119,170000,86506900,13390,13390,13390,13390,0
|
|
20240119,165900,86506900,13390,13390,13390,13390,0
|
|
20240119,165800,86506900,13390,13390,13390,13390,0
|
|
20240119,165700,86506900,13390,13390,13390,13390,0
|
|
20240119,165600,86506900,13390,13390,13390,13390,0
|
|
20240119,165500,86506900,13390,13390,13390,13390,0
|
|
20240119,165400,86506900,13390,13390,13390,13390,0
|
|
20240119,165300,86506900,13390,13390,13390,13390,0
|
|
20240119,165200,86506900,13390,13390,13390,13390,0
|
|
20240119,165100,86506900,13390,13390,13390,13390,0
|
|
20240119,165000,86506900,13390,13390,13390,13390,0
|
|
20240119,164900,86506900,13390,13390,13390,13390,0
|
|
20240119,164800,86506900,13390,13390,13390,13390,0
|
|
20240119,164700,86506900,13390,13390,13390,13390,0
|
|
20240119,164600,86506900,13390,13390,13390,13390,0
|
|
20240119,164500,86506900,13390,13390,13390,13390,0
|
|
20240119,164400,86506900,13390,13390,13390,13390,0
|
|
20240119,164300,86506900,13390,13390,13390,13390,0
|
|
20240119,164200,86506900,13390,13390,13390,13390,0
|
|
20240119,164100,86506900,13390,13390,13390,13390,0
|
|
20240119,164000,86506900,13390,13390,13390,13390,0
|
|
20240119,163900,86506900,13390,13390,13390,13390,0
|
|
20240119,163800,86506900,13390,13390,13390,13390,0
|
|
20240119,163700,86506900,13390,13390,13390,13390,0
|
|
20240119,163600,86506900,13390,13390,13390,13390,390
|
|
20240119,163500,86506900,13390,13390,13390,13390,0
|
|
20240119,163400,86506900,13390,13390,13390,13390,0
|
|
20240119,163300,86506900,13390,13390,13390,13390,0
|
|
20240119,163200,86506900,13390,13390,13390,13390,0
|
|
20240119,163100,86506900,13390,13390,13390,13390,0
|
|
20240119,163000,86506900,13390,13390,13390,13390,0
|
|
20240119,162900,86506900,13390,13390,13390,13390,0
|
|
20240119,162800,86506900,13390,13390,13390,13390,0
|
|
20240119,162700,86506900,13390,13390,13390,13390,0
|
|
20240119,162600,86506900,13390,13390,13390,13390,0
|
|
20240119,162500,86506900,13390,13390,13390,13390,0
|
|
20240119,162400,86506900,13390,13390,13390,13390,0
|
|
20240119,162300,86506900,13390,13390,13390,13390,0
|
|
20240119,162200,86506900,13390,13390,13390,13390,0
|
|
20240119,162100,86506900,13390,13390,13390,13390,0
|
|
20240119,162000,86506900,13390,13390,13390,13390,0
|
|
20240119,161900,86506900,13390,13390,13390,13390,0
|
|
20240119,161800,86506900,13390,13390,13390,13390,0
|
|
20240119,161700,86506900,13390,13390,13390,13390,0
|
|
20240119,161600,86506900,13390,13390,13390,13390,0
|
|
20240119,161500,86506900,13390,13390,13390,13390,0
|
|
20240119,161400,86506900,13390,13390,13390,13390,0
|
|
20240119,161300,86506900,13390,13390,13390,13390,0
|
|
20240119,161200,86506900,13390,13390,13390,13390,0
|
|
20240119,161100,86506900,13390,13390,13390,13390,0
|
|
20240119,161000,86506900,13390,13390,13390,13390,0
|
|
20240119,160900,86506900,13390,13390,13390,13390,0
|
|
20240119,160800,86506900,13390,13390,13390,13390,0
|
|
20240119,160700,86506900,13390,13390,13390,13390,0
|
|
20240119,160600,86506900,13390,13390,13390,13390,390
|
|
20240119,160500,86506900,13390,13390,13390,13390,0
|
|
20240119,160400,86506900,13390,13390,13390,13390,0
|
|
20240119,160300,86506900,13390,13390,13390,13390,0
|
|
20240119,160200,86506900,13390,13390,13390,13390,0
|
|
20240119,160100,86506900,13390,13390,13390,13390,0
|
|
20240119,160000,86506900,13390,13390,13390,13390,0
|
|
20240119,155900,86506900,13390,13390,13390,13390,0
|
|
20240119,155800,86506900,13390,13390,13390,13390,0
|
|
20240119,155700,86506900,13390,13390,13390,13390,0
|
|
20240119,155600,86506900,13390,13390,13390,13390,0
|
|
20240119,155500,86506900,13390,13390,13390,13390,0
|
|
20240119,155400,86506900,13390,13390,13390,13390,0
|
|
20240119,155300,86506900,13390,13390,13390,13390,0
|
|
20240119,155200,86506900,13390,13390,13390,13390,0
|
|
20240119,155100,86506900,13390,13390,13390,13390,0
|
|
20240119,155000,86506900,13390,13390,13390,13390,0
|
|
20240119,154900,86506900,13390,13390,13390,13390,0
|
|
20240119,154800,86506900,13390,13390,13390,13390,0
|
|
20240119,154700,86506900,13390,13390,13390,13390,0
|
|
20240119,154600,86506900,13390,13390,13390,13390,0
|
|
20240119,154500,86506900,13390,13390,13390,13390,0
|
|
20240119,154400,86506900,13390,13390,13390,13390,0
|
|
20240119,154300,86506900,13390,13390,13390,13390,0
|
|
20240119,154200,86506900,13390,13390,13390,13390,0
|
|
20240119,154100,86506900,13390,13390,13390,13390,0
|
|
20240119,154000,86506900,13390,13390,13390,13390,0
|
|
20240119,153900,86506900,13390,13390,13390,13390,0
|
|
20240119,153800,86506900,13390,13390,13390,13390,0
|
|
20240119,153700,86506900,13390,13390,13390,13390,0
|
|
20240119,153600,86506900,13390,13390,13390,13390,390
|
|
20240119,153500,86506900,13390,13390,13390,13390,0
|
|
20240119,153400,86506900,13390,13390,13390,13390,0
|
|
20240119,153300,86506900,13390,13390,13390,13390,0
|
|
20240119,153200,86506900,13390,13390,13390,13390,0
|
|
20240119,153100,86506900,13390,13390,13390,13390,0
|
|
20240119,153000,86506900,13390,13390,13390,13390,390
|
|
20240119,152900,81284800,13400,13400,13400,13400,0
|
|
20240119,152800,81284800,13400,13400,13400,13400,0
|
|
20240119,152700,81284800,13400,13400,13400,13400,0
|
|
20240119,152600,81284800,13400,13400,13400,13400,0
|
|
20240119,152500,81284800,13400,13400,13400,13400,0
|
|
20240119,152400,81284800,13400,13400,13400,13400,0
|
|
20240119,152300,81284800,13400,13400,13400,13400,0
|
|
20240119,152200,81284800,13400,13400,13400,13400,0
|
|
20240119,152100,81284800,13400,13400,13400,13400,0
|
|
20240119,152000,81284800,13400,13400,13400,13400,0
|
|
20240119,151900,81284800,13400,13410,13460,13400,191
|
|
20240119,151800,78721400,13450,13470,13470,13400,296
|
|
20240119,151700,74744400,13470,13470,13470,13470,48
|
|
20240119,151600,74097840,13470,13470,13470,13470,1
|
|
20240119,151500,74084370,13470,13470,13470,13470,0
|
|
20240119,151400,74084370,13470,13470,13470,13470,0
|
|
20240119,151300,74084370,13470,13470,13470,13470,0
|
|
20240119,151200,74084370,13470,13470,13470,13470,0
|
|
20240119,151100,74084370,13470,13470,13470,13470,0
|
|
20240119,151000,74084370,13470,13470,13470,13470,0
|
|
20240119,150900,74084370,13470,13470,13470,13470,0
|
|
20240119,150800,74084370,13470,13470,13470,13470,0
|
|
20240119,150700,74084370,13470,13470,13470,13470,2
|
|
20240119,150600,74057430,13470,13470,13470,13470,0
|
|
20240119,150500,74057430,13470,13470,13470,13470,0
|
|
20240119,150400,74057430,13470,13470,13470,13470,4
|
|
20240119,150300,74003550,13470,13470,13470,13470,0
|
|
20240119,150200,74003550,13470,13470,13470,13470,0
|
|
20240119,150100,74003550,13470,13470,13470,13470,1
|
|
20240119,150000,73990080,13470,13470,13470,13470,2
|
|
20240119,145900,73963140,13470,13470,13470,13470,0
|
|
20240119,145800,73963140,13470,13470,13470,13470,1
|
|
20240119,145700,73949670,13510,13510,13510,13510,1
|
|
20240119,145600,73936160,13450,13450,13450,13450,0
|
|
20240119,145500,73936160,13450,13450,13450,13450,0
|
|
20240119,145400,73936160,13450,13450,13450,13450,0
|
|
20240119,145300,73936160,13450,13450,13450,13450,0
|
|
20240119,145200,73936160,13450,13450,13450,13450,0
|
|
20240119,145100,73936160,13450,13470,13470,13450,2
|
|
20240119,145000,73909240,13450,13450,13450,13450,0
|
|
20240119,144900,73909240,13450,13450,13450,13450,0
|
|
20240119,144800,73909240,13450,13450,13450,13450,1
|
|
20240119,144700,73895790,13450,13440,13450,13440,108
|
|
20240119,144600,72443740,13430,13430,13430,13430,12
|
|
20240119,144500,72282580,13420,13420,13420,13420,0
|
|
20240119,144400,72282580,13420,13420,13420,13420,0
|
|
20240119,144300,72282580,13420,13420,13420,13420,17
|
|
20240119,144200,72054440,13420,13420,13420,13420,0
|
|
20240119,144100,72054440,13420,13420,13420,13420,0
|
|
20240119,144000,72054440,13420,13420,13420,13420,0
|
|
20240119,143900,72054440,13420,13420,13420,13420,0
|
|
20240119,143800,72054440,13420,13420,13420,13420,0
|
|
20240119,143700,72054440,13420,13420,13420,13420,0
|
|
20240119,143600,72054440,13420,13420,13420,13420,0
|
|
20240119,143500,72054440,13420,13420,13420,13420,0
|
|
20240119,143400,72054440,13420,13420,13420,13420,0
|
|
20240119,143300,72054440,13420,13420,13420,13420,0
|
|
20240119,143200,72054440,13420,13420,13420,13420,0
|
|
20240119,143100,72054440,13420,13420,13420,13420,0
|
|
20240119,143000,72054440,13420,13420,13420,13420,3
|
|
20240119,142900,72014180,13420,13420,13420,13420,9
|
|
20240119,142800,71893400,13420,13420,13420,13420,3
|
|
20240119,142700,71853140,13420,13420,13420,13420,0
|
|
20240119,142600,71853140,13420,13420,13420,13420,0
|
|
20240119,142500,71853140,13420,13420,13420,13420,3
|
|
20240119,142400,71812880,13420,13420,13420,13420,1
|
|
20240119,142300,71799460,13420,13430,13430,13420,63
|
|
20240119,142200,70953470,13430,13430,13430,13420,9
|
|
20240119,142100,70832630,13430,13430,13430,13420,17
|
|
20240119,142000,70604370,13430,13430,13430,13430,1
|
|
20240119,141900,70590940,13420,13420,13420,13420,2
|
|
20240119,141800,70564100,13420,13420,13420,13420,1
|
|
20240119,141700,70550680,13420,13430,13430,13420,52
|
|
20240119,141600,69852400,13430,13430,13430,13430,11
|
|
20240119,141500,69704670,13430,13440,13440,13430,117
|
|
20240119,141400,68132360,13430,13430,13430,13430,3
|
|
20240119,141300,68092070,13430,13430,13430,13430,2
|
|
20240119,141200,68065210,13430,13430,13430,13430,1
|
|
20240119,141100,68051780,13430,13430,13430,13430,4
|
|
20240119,141000,67998060,13430,13430,13430,13430,3
|
|
20240119,140900,67957770,13430,13430,13430,13430,0
|
|
20240119,140800,67957770,13430,13450,13450,13430,3
|
|
20240119,140700,67917460,13430,13430,13430,13430,1
|
|
20240119,140600,67904030,13430,13430,13430,13430,1
|
|
20240119,140500,67890600,13430,13430,13430,13430,0
|
|
20240119,140400,67890600,13430,13430,13430,13430,1
|
|
20240119,140300,67877170,13430,13460,13460,13430,637
|
|
20240119,140200,59307780,13460,13460,13460,13460,0
|
|
20240119,140100,59307780,13460,13480,13480,13460,25
|
|
20240119,140000,58970820,13480,13480,13480,13480,3
|
|
20240119,135900,58930380,13480,13480,13480,13480,3
|
|
20240119,135800,58889940,13480,13480,13480,13480,0
|
|
20240119,135700,58889940,13480,13480,13480,13480,29
|
|
20240119,135600,58499020,13480,13480,13480,13480,3
|
|
20240119,135500,58458580,13480,13480,13480,13480,0
|
|
20240119,135400,58458580,13480,13500,13500,13480,41
|
|
20240119,135300,57905640,13500,13500,13500,13500,0
|
|
20240119,135200,57905640,13500,13500,13500,13500,187
|
|
20240119,135100,55381140,13480,13480,13480,13480,1
|
|
20240119,135000,55367660,13480,13480,13480,13480,0
|
|
20240119,134900,55367660,13480,13480,13480,13480,3
|
|
20240119,134800,55327220,13480,13480,13480,13480,7
|
|
20240119,134700,55232860,13460,13460,13460,13460,2
|
|
20240119,134600,55205940,13460,13460,13460,13460,0
|
|
20240119,134500,55205940,13460,13460,13460,13460,4
|
|
20240119,134400,55152100,13460,13460,13460,13460,2
|
|
20240119,134300,55125180,13460,13460,13460,13460,0
|
|
20240119,134200,55125180,13460,13460,13460,13460,0
|
|
20240119,134100,55125180,13460,13460,13460,13460,2
|
|
20240119,134000,55098260,13460,13460,13460,13460,2
|
|
20240119,133900,55071340,13460,13460,13460,13460,0
|
|
20240119,133800,55071340,13460,13460,13460,13460,4
|
|
20240119,133700,55017500,13460,13460,13460,13460,0
|
|
20240119,133600,55017500,13460,13460,13460,13460,25
|
|
20240119,133500,54681000,13460,13460,13460,13460,13
|
|
20240119,133400,54506020,13460,13470,13470,13460,7
|
|
20240119,133300,54411740,13470,13470,13470,13470,0
|
|
20240119,133200,54411740,13470,13470,13470,13470,2
|
|
20240119,133100,54384800,13470,13470,13470,13460,38
|
|
20240119,133000,53873010,13460,13470,13470,13460,18
|
|
20240119,132900,53630640,13470,13470,13470,13470,14
|
|
20240119,132800,53442060,13470,13470,13470,13470,1
|
|
20240119,132700,53428590,13470,13470,13470,13470,1
|
|
20240119,132600,53415120,13470,13470,13470,13470,0
|
|
20240119,132500,53415120,13470,13480,13480,13470,32
|
|
20240119,132400,52983780,13480,13480,13480,13480,2
|
|
20240119,132300,52956820,13480,13480,13480,13480,3
|
|
20240119,132200,52916380,13480,13480,13480,13480,1
|
|
20240119,132100,52902900,13480,13490,13490,13480,33
|
|
20240119,132000,52457740,13480,13470,13480,13470,26
|
|
20240119,131900,52107280,13470,13470,13470,13470,4
|
|
20240119,131800,52053400,13470,13470,13470,13470,3
|
|
20240119,131700,52012990,13470,13470,13470,13460,9
|
|
20240119,131600,51891770,13470,13460,13470,13460,8
|
|
20240119,131500,51784040,13460,13460,13460,13460,0
|
|
20240119,131400,51784040,13460,13460,13460,13460,0
|
|
20240119,131300,51784040,13460,13460,13460,13460,3
|
|
20240119,131200,51743660,13460,13460,13460,13460,3
|
|
20240119,131100,51703280,13460,13470,13470,13460,7
|
|
20240119,131000,51609000,13470,13470,13470,13470,25
|
|
20240119,130900,51272250,13460,13460,13460,13460,2
|
|
20240119,130800,51245330,13460,13460,13460,13460,60
|
|
20240119,130700,50437730,13460,13460,13460,13460,2
|
|
20240119,130600,50410810,13470,13470,13470,13470,5
|
|
20240119,130500,50343460,13460,13460,13460,13460,3
|
|
20240119,130400,50303080,13460,13460,13460,13460,1
|
|
20240119,130300,50289620,13460,13460,13460,13460,2
|
|
20240119,130200,50262700,13460,13460,13460,13460,0
|
|
20240119,130100,50262700,13460,13460,13460,13460,3
|
|
20240119,130000,50222320,13460,13460,13460,13460,2
|
|
20240119,125900,50195400,13460,13460,13460,13460,0
|
|
20240119,125800,50195400,13460,13460,13460,13460,2
|
|
20240119,125700,50168480,13460,13460,13460,13460,2
|
|
20240119,125600,50141560,13470,13470,13470,13470,0
|
|
20240119,125500,50141560,13470,13470,13470,13470,1
|
|
20240119,125400,50128090,13460,13460,13460,13460,4
|
|
20240119,125300,50074250,13460,13460,13460,13460,0
|
|
20240119,125200,50074250,13460,13460,13460,13460,2
|
|
20240119,125100,50047330,13460,13460,13460,13460,1
|
|
20240119,125000,50033870,13460,13460,13460,13460,1
|
|
20240119,124900,50020410,13460,13460,13460,13460,0
|
|
20240119,124800,50020410,13460,13460,13460,13460,2
|
|
20240119,124700,49993490,13460,13460,13460,13460,40
|
|
20240119,124600,49455090,13460,13460,13460,13460,0
|
|
20240119,124500,49455090,13460,13460,13460,13460,0
|
|
20240119,124400,49455090,13460,13460,13460,13460,30
|
|
20240119,124300,49051290,13460,13460,13460,13460,2
|
|
20240119,124200,49024370,13470,13460,13470,13460,11
|
|
20240119,124100,48876290,13460,13460,13460,13460,1
|
|
20240119,124000,48862830,13460,13460,13460,13460,3
|
|
20240119,123900,48822450,13460,13460,13460,13460,2
|
|
20240119,123800,48795530,13460,13460,13460,13460,10
|
|
20240119,123700,48660930,13460,13460,13460,13460,0
|
|
20240119,123600,48660930,13460,13470,13470,13460,6
|
|
20240119,123500,48580120,13470,13470,13470,13470,1
|
|
20240119,123400,48566650,13470,13470,13470,13470,8
|
|
20240119,123300,48458890,13470,13470,13470,13470,0
|
|
20240119,123200,48458890,13470,13470,13470,13470,5
|
|
20240119,123100,48391540,13470,13490,13490,13470,21
|
|
20240119,123000,48108290,13490,13490,13490,13490,0
|
|
20240119,122900,48108290,13490,13490,13490,13490,5
|
|
20240119,122800,48040840,13500,13500,13500,13500,2
|
|
20240119,122700,48013840,13490,13490,13490,13490,9
|
|
20240119,122600,47892430,13490,13480,13490,13480,15
|
|
20240119,122500,47690090,13480,13510,13510,13480,303
|
|
20240119,122400,43597940,13510,13510,13510,13510,2
|
|
20240119,122300,43570920,13510,13510,13510,13510,8
|
|
20240119,122200,43462840,13510,13510,13510,13510,1
|
|
20240119,122100,43449330,13510,13510,13510,13510,11
|
|
20240119,122000,43300720,13510,13510,13510,13510,1
|
|
20240119,121900,43287210,13510,13510,13510,13510,4
|
|
20240119,121800,43233170,13510,13510,13510,13510,11
|
|
20240119,121700,43084560,13510,13510,13510,13510,0
|
|
20240119,121600,43084560,13510,13510,13510,13510,4
|
|
20240119,121500,43030520,13510,13510,13510,13510,0
|
|
20240119,121400,43030520,13510,13510,13510,13510,2
|
|
20240119,121300,43003500,13510,13510,13510,13510,1
|
|
20240119,121200,42989990,13510,13510,13510,13510,1
|
|
20240119,121100,42976480,13510,13510,13510,13510,0
|
|
20240119,121000,42976480,13510,13510,13510,13510,21
|
|
20240119,120900,42692770,13510,13510,13510,13510,0
|
|
20240119,120800,42692770,13510,13510,13510,13510,2
|
|
20240119,120700,42665750,13510,13510,13510,13510,3
|
|
20240119,120600,42625220,13510,13510,13510,13510,0
|
|
20240119,120500,42625220,13510,13510,13510,13510,0
|
|
20240119,120400,42625220,13510,13510,13510,13510,1
|
|
20240119,120300,42611710,13510,13530,13530,13510,6
|
|
20240119,120200,42530600,13510,13510,13510,13510,0
|
|
20240119,120100,42530600,13510,13510,13510,13510,0
|
|
20240119,120000,42530600,13510,13520,13520,13510,10
|
|
20240119,115900,42395420,13520,13520,13520,13520,1
|
|
20240119,115800,42381900,13520,13530,13530,13520,132
|
|
20240119,115700,40596140,13530,13530,13530,13530,1
|
|
20240119,115600,40582610,13530,13530,13530,13530,3
|
|
20240119,115500,40542020,13530,13530,13530,13530,0
|
|
20240119,115400,40542020,13530,13540,13540,13530,72
|
|
20240119,115300,39567250,13540,13540,13540,13540,6
|
|
20240119,115200,39486010,13540,13540,13540,13540,3
|
|
20240119,115100,39445390,13540,13540,13560,13540,3
|
|
20240119,115000,39404750,13540,13540,13540,13540,0
|
|
20240119,114900,39404750,13540,13540,13540,13540,2
|
|
20240119,114800,39377670,13540,13540,13540,13540,3
|
|
20240119,114700,39337050,13540,13560,13560,13540,70
|
|
20240119,114600,38387960,13540,13540,13540,13540,0
|
|
20240119,114500,38387960,13540,13540,13540,13540,4
|
|
20240119,114400,38333800,13560,13550,13560,13540,19
|
|
20240119,114300,38076240,13550,13550,13550,13540,4
|
|
20240119,114200,38022050,13550,13550,13550,13550,0
|
|
20240119,114100,38022050,13550,13550,13550,13550,3
|
|
20240119,114000,37981400,13550,13550,13550,13550,1
|
|
20240119,113900,37967850,13550,13550,13550,13550,0
|
|
20240119,113800,37967850,13550,13550,13550,13550,3
|
|
20240119,113700,37927200,13550,13550,13550,13550,0
|
|
20240119,113600,37927200,13550,13550,13550,13550,1
|
|
20240119,113500,37913650,13550,13550,13550,13550,1
|
|
20240119,113400,37900100,13540,13540,13540,13540,1
|
|
20240119,113300,37886560,13550,13550,13550,13550,1
|
|
20240119,113200,37873010,13540,13540,13540,13540,4
|
|
20240119,113100,37818850,13540,13540,13540,13540,0
|
|
20240119,113000,37818850,13540,13540,13540,13540,2
|
|
20240119,112900,37791770,13540,13540,13540,13540,0
|
|
20240119,112800,37791770,13540,13540,13540,13540,0
|
|
20240119,112700,37791770,13540,13540,13540,13540,0
|
|
20240119,112600,37791770,13540,13540,13540,13540,0
|
|
20240119,112500,37791770,13540,13540,13540,13540,0
|
|
20240119,112400,37791770,13540,13540,13540,13540,0
|
|
20240119,112300,37791770,13540,13540,13540,13540,0
|
|
20240119,112200,37791770,13540,13540,13540,13540,0
|
|
20240119,112100,37791770,13540,13540,13540,13540,0
|
|
20240119,112000,37791770,13540,13540,13540,13540,0
|
|
20240119,111900,37791770,13540,13540,13540,13540,0
|
|
20240119,111800,37791770,13540,13540,13540,13540,0
|
|
20240119,111700,37791770,13540,13540,13540,13540,0
|
|
20240119,111600,37791770,13540,13540,13540,13540,0
|
|
20240119,111500,37791770,13540,13540,13540,13540,0
|
|
20240119,111400,37791770,13540,13540,13540,13540,0
|
|
20240119,111300,37791770,13540,13540,13540,13540,0
|
|
20240119,111200,37791770,13540,13540,13540,13540,1
|
|
20240119,111100,37778230,13550,13550,13550,13550,0
|
|
20240119,111000,37778230,13550,13530,13550,13530,153
|
|
20240119,110900,35706540,13530,13530,13530,13530,0
|
|
20240119,110800,35706540,13530,13530,13530,13530,0
|
|
20240119,110700,35706540,13530,13530,13530,13530,0
|
|
20240119,110600,35706540,13530,13530,13530,13530,7
|
|
20240119,110500,35611830,13540,13540,13540,13540,0
|
|
20240119,110400,35611830,13540,13540,13540,13540,0
|
|
20240119,110300,35611830,13540,13540,13540,13540,0
|
|
20240119,110200,35611830,13540,13540,13540,13540,0
|
|
20240119,110100,35611830,13540,13540,13540,13540,0
|
|
20240119,110000,35611830,13540,13540,13540,13540,0
|
|
20240119,105900,35611830,13540,13540,13540,13540,0
|
|
20240119,105800,35611830,13540,13540,13540,13540,0
|
|
20240119,105700,35611830,13540,13540,13540,13540,0
|
|
20240119,105600,35611830,13540,13540,13540,13540,0
|
|
20240119,105500,35611830,13540,13540,13540,13540,0
|
|
20240119,105400,35611830,13540,13540,13540,13540,1
|
|
20240119,105300,35598290,13540,13540,13540,13540,0
|
|
20240119,105200,35598290,13540,13540,13540,13540,0
|
|
20240119,105100,35598290,13540,13540,13540,13540,0
|
|
20240119,105000,35598290,13540,13540,13540,13540,2
|
|
20240119,104900,35571210,13530,13530,13530,13530,0
|
|
20240119,104800,35571210,13530,13530,13530,13530,0
|
|
20240119,104700,35571210,13530,13530,13530,13530,0
|
|
20240119,104600,35571210,13530,13530,13530,13530,0
|
|
20240119,104500,35571210,13530,13530,13530,13530,3
|
|
20240119,104400,35530620,13530,13540,13540,13530,32
|
|
20240119,104300,35097390,13540,13540,13540,13540,0
|
|
20240119,104200,35097390,13540,13540,13540,13540,0
|
|
20240119,104100,35097390,13540,13540,13540,13540,0
|
|
20240119,104000,35097390,13540,13540,13540,13540,0
|
|
20240119,103900,35097390,13540,13540,13540,13540,0
|
|
20240119,103800,35097390,13540,13540,13540,13540,1
|
|
20240119,103700,35083850,13510,13510,13510,13510,0
|
|
20240119,103600,35083850,13510,13510,13510,13510,0
|
|
20240119,103500,35083850,13510,13510,13510,13510,0
|
|
20240119,103400,35083850,13510,13520,13520,13510,443
|
|
20240119,103300,29094670,13510,13510,13510,13510,97
|
|
20240119,103200,27784200,13510,13510,13510,13510,0
|
|
20240119,103100,27784200,13510,13510,13510,13510,0
|
|
20240119,103000,27784200,13510,13510,13510,13510,0
|
|
20240119,102900,27784200,13510,13580,13580,13510,1353
|
|
20240119,102800,9441500,13580,13580,13580,13580,0
|
|
20240119,102700,9441500,13580,13580,13580,13580,0
|
|
20240119,102600,9441500,13580,13580,13580,13580,1
|
|
20240119,102500,9427920,13590,13590,13590,13590,0
|
|
20240119,102400,9427920,13590,13590,13590,13590,1
|
|
20240119,102300,9414330,13580,13620,13620,13580,6
|
|
20240119,102200,9332650,13600,13600,13600,13600,2
|
|
20240119,102100,9305450,13600,13600,13600,13600,0
|
|
20240119,102000,9305450,13600,13600,13600,13600,0
|
|
20240119,101900,9305450,13600,13600,13600,13600,0
|
|
20240119,101800,9305450,13600,13600,13600,13600,0
|
|
20240119,101700,9305450,13600,13600,13600,13600,0
|
|
20240119,101600,9305450,13600,13600,13600,13600,1
|
|
20240119,101500,9291850,13580,13590,13590,13580,5
|
|
20240119,101400,9223940,13600,13600,13600,13600,1
|
|
20240119,101300,9210340,13600,13600,13600,13600,0
|
|
20240119,101200,9210340,13600,13600,13600,13600,1
|
|
20240119,101100,9196740,13580,13600,13600,13580,16
|
|
20240119,101000,8979340,13600,13600,13600,13600,0
|
|
20240119,100900,8979340,13600,13600,13600,13600,0
|
|
20240119,100800,8979340,13600,13600,13600,13600,1
|
|
20240119,100700,8965740,13580,13580,13580,13580,0
|
|
20240119,100600,8965740,13580,13580,13580,13580,0
|
|
20240119,100500,8965740,13580,13580,13580,13580,1
|
|
20240119,100400,8952160,13580,13580,13580,13580,0
|
|
20240119,100300,8952160,13580,13580,13580,13580,0
|
|
20240119,100200,8952160,13580,13580,13580,13580,0
|
|
20240119,100100,8952160,13580,13580,13580,13580,0
|
|
20240119,100000,8952160,13580,13580,13580,13580,0
|
|
20240119,095900,8952160,13580,13580,13580,13580,0
|
|
20240119,095800,8952160,13580,13580,13580,13580,0
|
|
20240119,095700,8952160,13580,13580,13580,13580,0
|
|
20240119,095600,8952160,13580,13580,13580,13580,1
|
|
20240119,095500,8938580,13580,13580,13580,13580,0
|
|
20240119,095400,8938580,13580,13580,13580,13580,47
|
|
20240119,095300,8300320,13580,13580,13580,13580,0
|
|
20240119,095200,8300320,13580,13610,13610,13580,30
|
|
20240119,095100,7892170,13620,13610,13620,13610,2
|
|
20240119,095000,7864940,13620,13620,13620,13620,0
|
|
20240119,094900,7864940,13620,13580,13620,13580,28
|
|
20240119,094800,7483890,13580,13580,13580,13580,1
|
|
20240119,094700,7470310,13580,13580,13580,13580,0
|
|
20240119,094600,7470310,13580,13580,13580,13580,0
|
|
20240119,094500,7470310,13580,13600,13600,13580,2
|
|
20240119,094400,7443130,13570,13570,13570,13570,0
|
|
20240119,094300,7443130,13570,13570,13570,13570,0
|
|
20240119,094200,7443130,13570,13570,13570,13570,0
|
|
20240119,094100,7443130,13570,13590,13610,13570,32
|
|
20240119,094000,7007900,13570,13570,13570,13570,0
|
|
20240119,093900,7007900,13570,13570,13570,13570,1
|
|
20240119,093800,6994330,13570,13570,13570,13570,2
|
|
20240119,093700,6967190,13560,13560,13560,13560,0
|
|
20240119,093600,6967190,13560,13560,13560,13560,0
|
|
20240119,093500,6967190,13560,13560,13560,13560,0
|
|
20240119,093400,6967190,13560,13560,13560,13560,1
|
|
20240119,093300,6953630,13550,13550,13550,13550,0
|
|
20240119,093200,6953630,13550,13550,13550,13550,16
|
|
20240119,093100,6736830,13520,13520,13520,13520,0
|
|
20240119,093000,6736830,13520,13520,13520,13520,0
|
|
20240119,092900,6736830,13520,13520,13520,13520,0
|
|
20240119,092800,6736830,13520,13560,13560,13520,16
|
|
20240119,092700,6520050,13570,13570,13570,13570,0
|
|
20240119,092600,6520050,13570,13570,13570,13570,7
|
|
20240119,092500,6425060,13570,13570,13570,13570,0
|
|
20240119,092400,6425060,13570,13570,13570,13570,1
|
|
20240119,092300,6411490,13560,13560,13560,13560,0
|
|
20240119,092200,6411490,13560,13550,13560,13550,13
|
|
20240119,092100,6235300,13550,13540,13550,13540,27
|
|
20240119,092000,5869500,13520,13520,13520,13520,61
|
|
20240119,091900,5044780,13520,13520,13520,13520,2
|
|
20240119,091800,5017740,13510,13510,13510,13510,0
|
|
20240119,091700,5017740,13510,13520,13520,13510,10
|
|
20240119,091600,4882630,13540,13550,13550,13540,12
|
|
20240119,091500,4720090,13560,13560,13560,13560,0
|
|
20240119,091400,4720090,13560,13560,13560,13560,0
|
|
20240119,091300,4720090,13560,13560,13560,13560,1
|
|
20240119,091200,4706530,13550,13550,13550,13550,0
|
|
20240119,091100,4706530,13550,13550,13550,13550,0
|
|
20240119,091000,4706530,13550,13550,13550,13550,0
|
|
20240119,090900,4706530,13550,13540,13560,13540,187
|
|
20240119,090800,2171030,13540,13540,13540,13540,0
|
|
20240119,090700,2171030,13540,13590,13590,13520,120
|
|
20240119,090600,544210,13590,13590,13590,13590,0
|
|
20240119,090500,544210,13590,13590,13590,13590,0
|
|
20240119,090400,544210,13590,13600,13600,13590,16
|
|
20240119,090300,326640,13610,13610,13610,13610,0
|
|
20240119,090200,326640,13610,13610,13610,13610,0
|
|
20240119,090100,326640,13610,13610,13610,13610,0
|
|
20240119,090000,326640,13610,13610,13610,13610,24
|