587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184400,125397600,43850,43850,43850,43850,21
|
|
20240117,184300,125397600,43850,43850,43850,43850,0
|
|
20240117,184200,125397600,43850,43850,43850,43850,0
|
|
20240117,184100,125397600,43850,43850,43850,43850,0
|
|
20240117,184000,125397600,43850,43850,43850,43850,0
|
|
20240117,183900,125397600,43850,43850,43850,43850,0
|
|
20240117,183800,125397600,43850,43850,43850,43850,0
|
|
20240117,183700,125397600,43850,43850,43850,43850,0
|
|
20240117,183600,125397600,43850,43850,43850,43850,0
|
|
20240117,183500,125397600,43850,43850,43850,43850,0
|
|
20240117,183400,125397600,43850,43850,43850,43850,0
|
|
20240117,183300,125397600,43850,43850,43850,43850,0
|
|
20240117,183200,125397600,43850,43850,43850,43850,0
|
|
20240117,183100,125397600,43850,43850,43850,43850,0
|
|
20240117,183000,125397600,43850,43850,43850,43850,0
|
|
20240117,182900,125397600,43850,43850,43850,43850,0
|
|
20240117,182800,125397600,43850,43850,43850,43850,0
|
|
20240117,182700,125397600,43850,43850,43850,43850,0
|
|
20240117,182600,125397600,43850,43850,43850,43850,0
|
|
20240117,182500,125397600,43850,43850,43850,43850,0
|
|
20240117,182400,125397600,43850,43850,43850,43850,0
|
|
20240117,182300,125397600,43850,43850,43850,43850,0
|
|
20240117,182200,125397600,43850,43850,43850,43850,0
|
|
20240117,182100,125397600,43850,43850,43850,43850,0
|
|
20240117,182000,125397600,43850,43850,43850,43850,0
|
|
20240117,181900,125397600,43850,43850,43850,43850,0
|
|
20240117,181800,125397600,43850,43850,43850,43850,0
|
|
20240117,181700,125397600,43850,43850,43850,43850,0
|
|
20240117,181600,125397600,43850,43850,43850,43850,0
|
|
20240117,181500,125397600,43850,43850,43850,43850,0
|
|
20240117,181400,125397600,43850,43850,43850,43850,21
|
|
20240117,181300,125397600,43850,43850,43850,43850,0
|
|
20240117,181200,125397600,43850,43850,43850,43850,0
|
|
20240117,181100,125397600,43850,43850,43850,43850,0
|
|
20240117,181000,125397600,43850,43850,43850,43850,0
|
|
20240117,180900,125397600,43850,43850,43850,43850,0
|
|
20240117,180800,125397600,43850,43850,43850,43850,0
|
|
20240117,180700,125397600,43850,43850,43850,43850,0
|
|
20240117,180600,125397600,43850,43850,43850,43850,0
|
|
20240117,180500,125397600,43850,43850,43850,43850,0
|
|
20240117,180400,125397600,43850,43850,43850,43850,0
|
|
20240117,180300,125397600,43850,43850,43850,43850,0
|
|
20240117,180200,125397600,43850,43850,43850,43850,0
|
|
20240117,180100,125397600,43850,43850,43850,43850,0
|
|
20240117,180000,125397600,43850,43850,43850,43850,0
|
|
20240117,175900,125397600,43850,43850,43850,43850,0
|
|
20240117,175800,125397600,43850,43850,43850,43850,0
|
|
20240117,175700,125397600,43850,43850,43850,43850,0
|
|
20240117,175600,125397600,43850,43850,43850,43850,0
|
|
20240117,175500,125397600,43850,43850,43850,43850,0
|
|
20240117,175400,125397600,43850,43850,43850,43850,0
|
|
20240117,175300,125397600,43850,43850,43850,43850,0
|
|
20240117,175200,125397600,43850,43850,43850,43850,0
|
|
20240117,175100,125397600,43850,43850,43850,43850,0
|
|
20240117,175000,125397600,43850,43850,43850,43850,0
|
|
20240117,174900,125397600,43850,43850,43850,43850,0
|
|
20240117,174800,125397600,43850,43850,43850,43850,0
|
|
20240117,174700,125397600,43850,43850,43850,43850,0
|
|
20240117,174600,125397600,43850,43850,43850,43850,0
|
|
20240117,174500,125397600,43850,43850,43850,43850,0
|
|
20240117,174400,125397600,43850,43850,43850,43850,21
|
|
20240117,174300,125397600,43850,43850,43850,43850,0
|
|
20240117,174200,125397600,43850,43850,43850,43850,0
|
|
20240117,174100,125397600,43850,43850,43850,43850,0
|
|
20240117,174000,125397600,43850,43850,43850,43850,0
|
|
20240117,173900,125397600,43850,43850,43850,43850,0
|
|
20240117,173800,125397600,43850,43850,43850,43850,0
|
|
20240117,173700,125397600,43850,43850,43850,43850,0
|
|
20240117,173600,125397600,43850,43850,43850,43850,0
|
|
20240117,173500,125397600,43850,43850,43850,43850,0
|
|
20240117,173400,125397600,43850,43850,43850,43850,0
|
|
20240117,173300,125397600,43850,43850,43850,43850,0
|
|
20240117,173200,125397600,43850,43850,43850,43850,0
|
|
20240117,173100,125397600,43850,43850,43850,43850,0
|
|
20240117,173000,125397600,43850,43850,43850,43850,0
|
|
20240117,172900,125397600,43850,43850,43850,43850,0
|
|
20240117,172800,125397600,43850,43850,43850,43850,0
|
|
20240117,172700,125397600,43850,43850,43850,43850,0
|
|
20240117,172600,125397600,43850,43850,43850,43850,0
|
|
20240117,172500,125397600,43850,43850,43850,43850,0
|
|
20240117,172400,125397600,43850,43850,43850,43850,0
|
|
20240117,172300,125397600,43850,43850,43850,43850,0
|
|
20240117,172200,125397600,43850,43850,43850,43850,0
|
|
20240117,172100,125397600,43850,43850,43850,43850,0
|
|
20240117,172000,125397600,43850,43850,43850,43850,0
|
|
20240117,171900,125397600,43850,43850,43850,43850,0
|
|
20240117,171800,125397600,43850,43850,43850,43850,0
|
|
20240117,171700,125397600,43850,43850,43850,43850,0
|
|
20240117,171600,125397600,43850,43850,43850,43850,0
|
|
20240117,171500,125397600,43850,43850,43850,43850,0
|
|
20240117,171400,125397600,43850,43850,43850,43850,21
|
|
20240117,171300,125397600,43850,43850,43850,43850,0
|
|
20240117,171200,125397600,43850,43850,43850,43850,0
|
|
20240117,171100,125397600,43850,43850,43850,43850,0
|
|
20240117,171000,125397600,43850,43850,43850,43850,0
|
|
20240117,170900,125397600,43850,43850,43850,43850,0
|
|
20240117,170800,125397600,43850,43850,43850,43850,0
|
|
20240117,170700,125397600,43850,43850,43850,43850,0
|
|
20240117,170600,125397600,43850,43850,43850,43850,0
|
|
20240117,170500,125397600,43850,43850,43850,43850,0
|
|
20240117,170400,125397600,43850,43850,43850,43850,0
|
|
20240117,170300,125397600,43850,43850,43850,43850,0
|
|
20240117,170200,125397600,43850,43850,43850,43850,0
|
|
20240117,170100,125397600,43850,43850,43850,43850,0
|
|
20240117,170000,125397600,43850,43850,43850,43850,0
|
|
20240117,165900,125397600,43850,43850,43850,43850,0
|
|
20240117,165800,125397600,43850,43850,43850,43850,0
|
|
20240117,165700,125397600,43850,43850,43850,43850,0
|
|
20240117,165600,125397600,43850,43850,43850,43850,0
|
|
20240117,165500,125397600,43850,43850,43850,43850,0
|
|
20240117,165400,125397600,43850,43850,43850,43850,0
|
|
20240117,165300,125397600,43850,43850,43850,43850,0
|
|
20240117,165200,125397600,43850,43850,43850,43850,0
|
|
20240117,165100,125397600,43850,43850,43850,43850,0
|
|
20240117,165000,125397600,43850,43850,43850,43850,0
|
|
20240117,164900,125397600,43850,43850,43850,43850,0
|
|
20240117,164800,125397600,43850,43850,43850,43850,0
|
|
20240117,164700,125397600,43850,43850,43850,43850,0
|
|
20240117,164600,125397600,43850,43850,43850,43850,0
|
|
20240117,164500,125397600,43850,43850,43850,43850,0
|
|
20240117,164400,125397600,43850,43850,43850,43850,21
|
|
20240117,164300,125397600,43850,43850,43850,43850,0
|
|
20240117,164200,125397600,43850,43850,43850,43850,0
|
|
20240117,164100,125397600,43850,43850,43850,43850,0
|
|
20240117,164000,125397600,43850,43850,43850,43850,0
|
|
20240117,163900,125397600,43850,43850,43850,43850,0
|
|
20240117,163800,125397600,43850,43850,43850,43850,0
|
|
20240117,163700,125397600,43850,43850,43850,43850,0
|
|
20240117,163600,125397600,43850,43850,43850,43850,0
|
|
20240117,163500,125397600,43850,43850,43850,43850,0
|
|
20240117,163400,125397600,43850,43850,43850,43850,0
|
|
20240117,163300,125397600,43850,43850,43850,43850,0
|
|
20240117,163200,125397600,43850,43850,43850,43850,0
|
|
20240117,163100,125397600,43850,43850,43850,43850,0
|
|
20240117,163000,125397600,43850,43850,43850,43850,0
|
|
20240117,162900,125397600,43850,43850,43850,43850,0
|
|
20240117,162800,125397600,43850,43850,43850,43850,0
|
|
20240117,162700,125397600,43850,43850,43850,43850,0
|
|
20240117,162600,125397600,43850,43850,43850,43850,0
|
|
20240117,162500,125397600,43850,43850,43850,43850,0
|
|
20240117,162400,125397600,43850,43850,43850,43850,0
|
|
20240117,162300,125397600,43850,43850,43850,43850,0
|
|
20240117,162200,125397600,43850,43850,43850,43850,0
|
|
20240117,162100,125397600,43850,43850,43850,43850,0
|
|
20240117,162000,125397600,43850,43850,43850,43850,0
|
|
20240117,161900,125397600,43850,43850,43850,43850,0
|
|
20240117,161800,125397600,43850,43850,43850,43850,0
|
|
20240117,161700,125397600,43850,43850,43850,43850,0
|
|
20240117,161600,125397600,43850,43850,43850,43850,0
|
|
20240117,161500,125397600,43850,43850,43850,43850,0
|
|
20240117,161400,125397600,43850,43850,43850,43850,21
|
|
20240117,161300,125397600,43850,43850,43850,43850,0
|
|
20240117,161200,125397600,43850,43850,43850,43850,0
|
|
20240117,161100,125397600,43850,43850,43850,43850,0
|
|
20240117,161000,125397600,43850,43850,43850,43850,0
|
|
20240117,160900,125397600,43850,43850,43850,43850,0
|
|
20240117,160800,125397600,43850,43850,43850,43850,0
|
|
20240117,160700,125397600,43850,43850,43850,43850,0
|
|
20240117,160600,125397600,43850,43850,43850,43850,0
|
|
20240117,160500,125397600,43850,43850,43850,43850,0
|
|
20240117,160400,125397600,43850,43850,43850,43850,0
|
|
20240117,160300,125397600,43850,43850,43850,43850,0
|
|
20240117,160200,125397600,43850,43850,43850,43850,0
|
|
20240117,160100,125397600,43850,43850,43850,43850,0
|
|
20240117,160000,125397600,43850,43850,43850,43850,0
|
|
20240117,155900,125397600,43850,43850,43850,43850,0
|
|
20240117,155800,125397600,43850,43850,43850,43850,0
|
|
20240117,155700,125397600,43850,43850,43850,43850,0
|
|
20240117,155600,125397600,43850,43850,43850,43850,0
|
|
20240117,155500,125397600,43850,43850,43850,43850,0
|
|
20240117,155400,125397600,43850,43850,43850,43850,0
|
|
20240117,155300,125397600,43850,43850,43850,43850,0
|
|
20240117,155200,125397600,43850,43850,43850,43850,0
|
|
20240117,155100,125397600,43850,43850,43850,43850,0
|
|
20240117,155000,125397600,43850,43850,43850,43850,0
|
|
20240117,154900,125397600,43850,43850,43850,43850,0
|
|
20240117,154800,125397600,43850,43850,43850,43850,0
|
|
20240117,154700,125397600,43850,43850,43850,43850,0
|
|
20240117,154600,125397600,43850,43850,43850,43850,0
|
|
20240117,154500,125397600,43850,43850,43850,43850,0
|
|
20240117,154400,125397600,43850,43850,43850,43850,21
|
|
20240117,154300,125397600,43850,43850,43850,43850,0
|
|
20240117,154200,125397600,43850,43850,43850,43850,0
|
|
20240117,154100,125397600,43850,43850,43850,43850,0
|
|
20240117,154000,125397600,43850,43850,43850,43850,0
|
|
20240117,153900,125397600,43850,43850,43850,43850,0
|
|
20240117,153800,125397600,43850,43850,43850,43850,0
|
|
20240117,153700,125397600,43850,43850,43850,43850,0
|
|
20240117,153600,125397600,43850,43850,43850,43850,0
|
|
20240117,153500,125397600,43850,43850,43850,43850,0
|
|
20240117,153400,125397600,43850,43850,43850,43850,0
|
|
20240117,153300,125397600,43850,43850,43850,43850,0
|
|
20240117,153200,125397600,43850,43850,43850,43850,0
|
|
20240117,153100,125397600,43850,43850,43850,43850,0
|
|
20240117,153000,125397600,43850,43850,43850,43850,21
|
|
20240117,152900,124476750,44000,44000,44000,44000,0
|
|
20240117,152800,124476750,44000,44000,44000,44000,0
|
|
20240117,152700,124476750,44000,44000,44000,44000,0
|
|
20240117,152600,124476750,44000,44000,44000,44000,0
|
|
20240117,152500,124476750,44000,44000,44000,44000,0
|
|
20240117,152400,124476750,44000,44000,44000,44000,0
|
|
20240117,152300,124476750,44000,44000,44000,44000,0
|
|
20240117,152200,124476750,44000,44000,44000,44000,0
|
|
20240117,152100,124476750,44000,44000,44000,44000,0
|
|
20240117,152000,124476750,44000,44000,44000,44000,0
|
|
20240117,151900,124476750,44000,44000,44000,44000,0
|
|
20240117,151800,124476750,44000,44000,44000,44000,0
|
|
20240117,151700,124476750,44000,44000,44000,44000,0
|
|
20240117,151600,124476750,44000,44000,44000,44000,0
|
|
20240117,151500,124476750,44000,44000,44000,44000,0
|
|
20240117,151400,124476750,44000,44000,44000,44000,0
|
|
20240117,151300,124476750,44000,44000,44000,44000,0
|
|
20240117,151200,124476750,44000,44000,44000,44000,0
|
|
20240117,151100,124476750,44000,44000,44000,44000,0
|
|
20240117,151000,124476750,44000,43950,44000,43950,57
|
|
20240117,150900,121968800,44000,44000,44000,44000,0
|
|
20240117,150800,121968800,44000,44000,44000,44000,6
|
|
20240117,150700,121704800,44000,44000,44000,44000,7
|
|
20240117,150600,121396800,44000,44000,44000,44000,6
|
|
20240117,150500,121132800,44000,44000,44000,44000,7
|
|
20240117,150400,120824800,44000,44000,44000,44000,6
|
|
20240117,150300,120560800,44000,44000,44000,44000,13
|
|
20240117,150200,119988800,43950,43950,43950,43950,1
|
|
20240117,150100,119944850,43950,43950,43950,43950,7
|
|
20240117,150000,119637200,43950,43950,43950,43950,39
|
|
20240117,145900,117923150,43950,43950,43950,43950,0
|
|
20240117,145800,117923150,43950,43950,43950,43950,0
|
|
20240117,145700,117923150,43950,43950,43950,43950,0
|
|
20240117,145600,117923150,43950,43950,43950,43950,0
|
|
20240117,145500,117923150,43950,43950,43950,43950,2
|
|
20240117,145400,117835250,43950,43950,43950,43950,8
|
|
20240117,145300,117483650,43950,43950,43950,43950,6
|
|
20240117,145200,117219950,43950,43950,43950,43950,6
|
|
20240117,145100,116956250,43950,44000,44000,43950,49
|
|
20240117,145000,114800500,44000,44000,44000,44000,6
|
|
20240117,144900,114536500,44000,44000,44000,44000,7
|
|
20240117,144800,114228500,44000,44000,44000,44000,6
|
|
20240117,144700,113964500,44000,44000,44000,44000,8
|
|
20240117,144600,113612500,44000,44000,44000,44000,7
|
|
20240117,144500,113304500,44000,44000,44000,44000,144
|
|
20240117,144400,106968500,44000,44000,44000,44000,0
|
|
20240117,144300,106968500,44000,44050,44050,44000,285
|
|
20240117,144200,94428400,44050,44050,44050,44050,8
|
|
20240117,144100,94076000,44050,44050,44050,44050,8
|
|
20240117,144000,93723600,44050,44100,44100,44050,84
|
|
20240117,143900,90023250,44050,44100,44100,44050,100
|
|
20240117,143800,85617650,44100,44100,44100,44100,0
|
|
20240117,143700,85617650,44100,44350,44350,44100,111
|
|
20240117,143600,80717650,44350,44350,44350,44350,7
|
|
20240117,143500,80407200,44350,44350,44350,44350,6
|
|
20240117,143400,80141100,44350,44350,44350,44350,7
|
|
20240117,143300,79830650,44350,44350,44350,44350,6
|
|
20240117,143200,79564550,44350,44350,44350,44350,7
|
|
20240117,143100,79254100,44350,44350,44350,44350,5
|
|
20240117,143000,79032350,44350,44350,44350,44350,11
|
|
20240117,142900,78544500,44350,44350,44350,44350,26
|
|
20240117,142800,77391400,44350,44350,44350,44350,35
|
|
20240117,142700,75839150,44350,44350,44350,44350,0
|
|
20240117,142600,75839150,44350,44350,44350,44350,0
|
|
20240117,142500,75839150,44350,44350,44350,44350,0
|
|
20240117,142400,75839150,44350,44350,44350,44350,0
|
|
20240117,142300,75839150,44350,44350,44350,44350,50
|
|
20240117,142200,73621650,44350,44350,44350,44350,0
|
|
20240117,142100,73621650,44350,44350,44350,44350,7
|
|
20240117,142000,73311200,44350,44250,44350,44250,71
|
|
20240117,141900,70168650,44200,44200,44200,44200,0
|
|
20240117,141800,70168650,44200,44200,44200,44200,0
|
|
20240117,141700,70168650,44200,44200,44200,44200,0
|
|
20240117,141600,70168650,44200,44200,44200,44200,0
|
|
20240117,141500,70168650,44200,44200,44200,44200,0
|
|
20240117,141400,70168650,44200,44200,44200,44200,0
|
|
20240117,141300,70168650,44200,44200,44200,44200,0
|
|
20240117,141200,70168650,44200,44200,44200,44200,0
|
|
20240117,141100,70168650,44200,44200,44200,44200,0
|
|
20240117,141000,70168650,44200,44200,44200,44200,0
|
|
20240117,140900,70168650,44200,44200,44200,44200,0
|
|
20240117,140800,70168650,44200,44200,44200,44200,0
|
|
20240117,140700,70168650,44200,44200,44200,44200,0
|
|
20240117,140600,70168650,44200,44200,44200,44200,0
|
|
20240117,140500,70168650,44200,44200,44200,44200,25
|
|
20240117,140400,69063650,44200,44200,44200,44200,0
|
|
20240117,140300,69063650,44200,44200,44200,44200,0
|
|
20240117,140200,69063650,44200,44200,44200,44200,1
|
|
20240117,140100,69019450,44200,44200,44200,44200,39
|
|
20240117,140000,67295650,44200,44200,44200,44200,28
|
|
20240117,135900,66058050,44200,44200,44200,44200,0
|
|
20240117,135800,66058050,44200,44200,44200,44200,0
|
|
20240117,135700,66058050,44200,44200,44200,44200,0
|
|
20240117,135600,66058050,44200,44200,44200,44200,5
|
|
20240117,135500,65837050,44200,44200,44200,44200,6
|
|
20240117,135400,65571850,44200,44200,44200,44200,4
|
|
20240117,135300,65395050,44200,44250,44250,44200,12
|
|
20240117,135200,64864350,44250,44250,44250,44250,6
|
|
20240117,135100,64598850,44250,44250,44250,44250,7
|
|
20240117,135000,64289100,44250,44250,44250,44250,7
|
|
20240117,134900,63979350,44250,44250,44250,44250,7
|
|
20240117,134800,63669600,44250,44250,44250,44250,5
|
|
20240117,134700,63448350,44250,44250,44250,44250,20
|
|
20240117,134600,62563350,44250,44250,44250,44250,0
|
|
20240117,134500,62563350,44250,44250,44250,44250,1
|
|
20240117,134400,62519100,44250,44250,44250,44250,6
|
|
20240117,134300,62253600,44250,44250,44250,44250,7
|
|
20240117,134200,61943850,44250,44250,44250,44250,186
|
|
20240117,134100,53713350,44250,44250,44250,44250,0
|
|
20240117,134000,53713350,44250,44250,44250,44250,0
|
|
20240117,133900,53713350,44250,44250,44250,44250,0
|
|
20240117,133800,53713350,44250,44250,44250,44250,2
|
|
20240117,133700,53624850,44200,44200,44200,44200,0
|
|
20240117,133600,53624850,44200,44200,44200,44200,0
|
|
20240117,133500,53624850,44200,44200,44200,44200,0
|
|
20240117,133400,53624850,44200,44200,44200,44200,0
|
|
20240117,133300,53624850,44200,44200,44200,44200,0
|
|
20240117,133200,53624850,44200,44200,44200,44200,0
|
|
20240117,133100,53624850,44200,44200,44200,44200,0
|
|
20240117,133000,53624850,44200,44200,44200,44200,0
|
|
20240117,132900,53624850,44200,44200,44200,44200,0
|
|
20240117,132800,53624850,44200,44200,44200,44200,0
|
|
20240117,132700,53624850,44200,44200,44200,44200,0
|
|
20240117,132600,53624850,44200,44200,44200,44200,0
|
|
20240117,132500,53624850,44200,44200,44200,44200,0
|
|
20240117,132400,53624850,44200,44200,44200,44200,0
|
|
20240117,132300,53624850,44200,44200,44200,44200,0
|
|
20240117,132200,53624850,44200,44200,44200,44200,0
|
|
20240117,132100,53624850,44200,44200,44200,44200,0
|
|
20240117,132000,53624850,44200,44200,44200,44200,0
|
|
20240117,131900,53624850,44200,44200,44200,44200,0
|
|
20240117,131800,53624850,44200,44200,44200,44200,0
|
|
20240117,131700,53624850,44200,44200,44200,44200,0
|
|
20240117,131600,53624850,44200,44200,44200,44200,0
|
|
20240117,131500,53624850,44200,44200,44200,44200,0
|
|
20240117,131400,53624850,44200,44200,44200,44200,18
|
|
20240117,131300,52829250,44200,44200,44200,44200,0
|
|
20240117,131200,52829250,44200,44200,44200,44200,0
|
|
20240117,131100,52829250,44200,44300,44300,44200,13
|
|
20240117,131000,52253450,44300,44300,44300,44300,0
|
|
20240117,130900,52253450,44300,44300,44300,44300,14
|
|
20240117,130800,51633250,44300,44300,44300,44300,0
|
|
20240117,130700,51633250,44300,44350,44350,44300,8
|
|
20240117,130600,51278550,44350,44300,44350,44300,11
|
|
20240117,130500,50790800,44300,44300,44300,44300,5
|
|
20240117,130400,50569300,44300,44300,44300,44300,5
|
|
20240117,130300,50347800,44300,44300,44300,44300,7
|
|
20240117,130200,50037700,44300,44300,44300,44300,13
|
|
20240117,130100,49461800,44200,44250,44250,44200,2
|
|
20240117,130000,49373350,44250,44250,44250,44250,4
|
|
20240117,125900,49196350,44250,44250,44250,44250,45
|
|
20240117,125800,47205100,44250,44250,44250,44250,16
|
|
20240117,125700,46497100,44150,44150,44150,44150,0
|
|
20240117,125600,46497100,44150,44150,44150,44150,0
|
|
20240117,125500,46497100,44150,44150,44150,44150,0
|
|
20240117,125400,46497100,44150,44150,44150,44150,0
|
|
20240117,125300,46497100,44150,44150,44150,44150,0
|
|
20240117,125200,46497100,44150,44150,44150,44150,0
|
|
20240117,125100,46497100,44150,44150,44150,44150,0
|
|
20240117,125000,46497100,44150,44150,44150,44150,0
|
|
20240117,124900,46497100,44150,44150,44150,44150,0
|
|
20240117,124800,46497100,44150,44150,44150,44150,0
|
|
20240117,124700,46497100,44150,44150,44150,44150,0
|
|
20240117,124600,46497100,44150,44150,44150,44150,0
|
|
20240117,124500,46497100,44150,44150,44150,44150,0
|
|
20240117,124400,46497100,44150,44150,44150,44150,0
|
|
20240117,124300,46497100,44150,44150,44150,44150,10
|
|
20240117,124200,46055600,44150,44150,44150,44150,0
|
|
20240117,124100,46055600,44150,44150,44150,44150,0
|
|
20240117,124000,46055600,44150,44150,44150,44150,0
|
|
20240117,123900,46055600,44150,44150,44150,44150,0
|
|
20240117,123800,46055600,44150,44150,44150,44150,0
|
|
20240117,123700,46055600,44150,44150,44150,44150,0
|
|
20240117,123600,46055600,44150,44150,44150,44150,0
|
|
20240117,123500,46055600,44150,44150,44150,44150,0
|
|
20240117,123400,46055600,44150,44150,44150,44150,0
|
|
20240117,123300,46055600,44150,44150,44150,44150,0
|
|
20240117,123200,46055600,44150,44150,44150,44150,0
|
|
20240117,123100,46055600,44150,44150,44150,44150,0
|
|
20240117,123000,46055600,44150,44150,44150,44150,0
|
|
20240117,122900,46055600,44150,44150,44150,44150,0
|
|
20240117,122800,46055600,44150,44150,44150,44150,0
|
|
20240117,122700,46055600,44150,44150,44150,44150,0
|
|
20240117,122600,46055600,44150,44150,44150,44150,0
|
|
20240117,122500,46055600,44150,44150,44150,44150,150
|
|
20240117,122400,39433100,44200,44200,44200,44200,0
|
|
20240117,122300,39433100,44200,44200,44200,44200,0
|
|
20240117,122200,39433100,44200,44200,44200,44200,0
|
|
20240117,122100,39433100,44200,44200,44200,44200,0
|
|
20240117,122000,39433100,44200,44200,44200,44200,0
|
|
20240117,121900,39433100,44200,44200,44200,44200,0
|
|
20240117,121800,39433100,44200,44200,44200,44200,0
|
|
20240117,121700,39433100,44200,44200,44200,44200,0
|
|
20240117,121600,39433100,44200,44200,44200,44200,0
|
|
20240117,121500,39433100,44200,44200,44200,44200,0
|
|
20240117,121400,39433100,44200,44200,44200,44200,0
|
|
20240117,121300,39433100,44200,44200,44200,44200,0
|
|
20240117,121200,39433100,44200,44200,44200,44200,1
|
|
20240117,121100,39388900,44200,44200,44200,44200,0
|
|
20240117,121000,39388900,44200,44200,44200,44200,0
|
|
20240117,120900,39388900,44200,44200,44200,44200,0
|
|
20240117,120800,39388900,44200,44200,44200,44200,0
|
|
20240117,120700,39388900,44200,44200,44200,44200,0
|
|
20240117,120600,39388900,44200,44200,44200,44200,0
|
|
20240117,120500,39388900,44200,44200,44200,44200,0
|
|
20240117,120400,39388900,44200,44200,44200,44200,0
|
|
20240117,120300,39388900,44200,44200,44200,44200,0
|
|
20240117,120200,39388900,44200,44200,44200,44200,145
|
|
20240117,120100,32979900,44250,44250,44250,44250,0
|
|
20240117,120000,32979900,44250,44250,44250,44250,0
|
|
20240117,115900,32979900,44250,44250,44250,44250,0
|
|
20240117,115800,32979900,44250,44250,44250,44250,0
|
|
20240117,115700,32979900,44250,44250,44250,44250,0
|
|
20240117,115600,32979900,44250,44250,44250,44250,0
|
|
20240117,115500,32979900,44250,44250,44250,44250,0
|
|
20240117,115400,32979900,44250,44250,44250,44250,0
|
|
20240117,115300,32979900,44250,44250,44250,44250,0
|
|
20240117,115200,32979900,44250,44250,44250,44250,0
|
|
20240117,115100,32979900,44250,44250,44250,44250,0
|
|
20240117,115000,32979900,44250,44250,44250,44250,0
|
|
20240117,114900,32979900,44250,44250,44250,44250,0
|
|
20240117,114800,32979900,44250,44250,44250,44250,0
|
|
20240117,114700,32979900,44250,44250,44250,44250,0
|
|
20240117,114600,32979900,44250,44250,44250,44250,0
|
|
20240117,114500,32979900,44250,44250,44250,44250,0
|
|
20240117,114400,32979900,44250,44250,44250,44250,0
|
|
20240117,114300,32979900,44250,44250,44250,44250,0
|
|
20240117,114200,32979900,44250,44250,44250,44250,0
|
|
20240117,114100,32979900,44250,44250,44250,44250,0
|
|
20240117,114000,32979900,44250,44250,44250,44250,0
|
|
20240117,113900,32979900,44250,44250,44250,44250,0
|
|
20240117,113800,32979900,44250,44250,44250,44250,0
|
|
20240117,113700,32979900,44250,44250,44250,44250,0
|
|
20240117,113600,32979900,44250,44200,44250,44200,6
|
|
20240117,113500,32714650,44250,44250,44250,44250,0
|
|
20240117,113400,32714650,44250,44250,44250,44250,0
|
|
20240117,113300,32714650,44250,44250,44250,44250,0
|
|
20240117,113200,32714650,44250,44250,44250,44250,0
|
|
20240117,113100,32714650,44250,44250,44250,44250,0
|
|
20240117,113000,32714650,44250,44250,44250,44250,0
|
|
20240117,112900,32714650,44250,44250,44250,44250,0
|
|
20240117,112800,32714650,44250,44250,44250,44250,0
|
|
20240117,112700,32714650,44250,44250,44250,44250,0
|
|
20240117,112600,32714650,44250,44250,44250,44250,0
|
|
20240117,112500,32714650,44250,44250,44250,44250,0
|
|
20240117,112400,32714650,44250,44250,44250,44250,0
|
|
20240117,112300,32714650,44250,44250,44250,44250,0
|
|
20240117,112200,32714650,44250,44250,44250,44250,0
|
|
20240117,112100,32714650,44250,44250,44250,44250,0
|
|
20240117,112000,32714650,44250,44250,44250,44250,0
|
|
20240117,111900,32714650,44250,44250,44250,44250,0
|
|
20240117,111800,32714650,44250,44250,44250,44250,28
|
|
20240117,111700,31475650,44250,44250,44250,44250,0
|
|
20240117,111600,31475650,44250,44250,44250,44250,0
|
|
20240117,111500,31475650,44250,44250,44250,44250,0
|
|
20240117,111400,31475650,44250,44250,44250,44250,0
|
|
20240117,111300,31475650,44250,44250,44250,44250,0
|
|
20240117,111200,31475650,44250,44250,44250,44250,0
|
|
20240117,111100,31475650,44250,44250,44250,44250,1
|
|
20240117,111000,31431400,44200,44200,44200,44200,0
|
|
20240117,110900,31431400,44200,44200,44200,44200,0
|
|
20240117,110800,31431400,44200,44200,44200,44200,0
|
|
20240117,110700,31431400,44200,44200,44200,44200,0
|
|
20240117,110600,31431400,44200,44200,44200,44200,0
|
|
20240117,110500,31431400,44200,44200,44200,44200,0
|
|
20240117,110400,31431400,44200,44200,44200,44200,0
|
|
20240117,110300,31431400,44200,44200,44200,44200,100
|
|
20240117,110200,27011400,44250,44250,44250,44250,0
|
|
20240117,110100,27011400,44250,44250,44250,44250,0
|
|
20240117,110000,27011400,44250,44250,44250,44250,1
|
|
20240117,105900,26967150,44200,44200,44200,44200,0
|
|
20240117,105800,26967150,44200,44200,44200,44200,0
|
|
20240117,105700,26967150,44200,44200,44200,44200,0
|
|
20240117,105600,26967150,44200,44200,44200,44200,0
|
|
20240117,105500,26967150,44200,44200,44200,44200,0
|
|
20240117,105400,26967150,44200,44200,44200,44200,0
|
|
20240117,105300,26967150,44200,44200,44200,44200,0
|
|
20240117,105200,26967150,44200,44200,44200,44200,0
|
|
20240117,105100,26967150,44200,44200,44200,44200,0
|
|
20240117,105000,26967150,44200,44200,44200,44200,0
|
|
20240117,104900,26967150,44200,44200,44200,44200,0
|
|
20240117,104800,26967150,44200,44200,44200,44200,0
|
|
20240117,104700,26967150,44200,44200,44200,44200,0
|
|
20240117,104600,26967150,44200,44200,44200,44200,22
|
|
20240117,104500,25994750,44200,44200,44200,44200,0
|
|
20240117,104400,25994750,44200,44200,44200,44200,0
|
|
20240117,104300,25994750,44200,44200,44200,44200,0
|
|
20240117,104200,25994750,44200,44200,44200,44200,0
|
|
20240117,104100,25994750,44200,44200,44200,44200,0
|
|
20240117,104000,25994750,44200,44200,44200,44200,0
|
|
20240117,103900,25994750,44200,44200,44200,44200,5
|
|
20240117,103800,25773750,44200,44150,44200,44150,10
|
|
20240117,103700,25331950,44150,44200,44200,44150,15
|
|
20240117,103600,24669200,44150,44150,44150,44150,5
|
|
20240117,103500,24448450,44150,44300,44300,44150,105
|
|
20240117,103400,19811350,44200,44200,44200,44200,0
|
|
20240117,103300,19811350,44200,44200,44200,44200,0
|
|
20240117,103200,19811350,44200,44200,44200,44200,0
|
|
20240117,103100,19811350,44200,44200,44200,44200,0
|
|
20240117,103000,19811350,44200,44200,44200,44200,0
|
|
20240117,102900,19811350,44200,44200,44200,44200,15
|
|
20240117,102800,19148350,44200,44150,44200,44150,104
|
|
20240117,102700,14554150,44200,44200,44200,44200,5
|
|
20240117,102600,14333150,44300,44300,44300,44300,0
|
|
20240117,102500,14333150,44300,44300,44300,44300,0
|
|
20240117,102400,14333150,44300,44300,44300,44300,0
|
|
20240117,102300,14333150,44300,44300,44300,44300,0
|
|
20240117,102200,14333150,44300,44300,44300,44300,0
|
|
20240117,102100,14333150,44300,44300,44300,44300,1
|
|
20240117,102000,14288850,44150,44150,44150,44150,0
|
|
20240117,101900,14288850,44150,44150,44150,44150,0
|
|
20240117,101800,14288850,44150,44150,44150,44150,0
|
|
20240117,101700,14288850,44150,44150,44150,44150,0
|
|
20240117,101600,14288850,44150,44150,44150,44150,0
|
|
20240117,101500,14288850,44150,44150,44150,44150,0
|
|
20240117,101400,14288850,44150,44150,44150,44150,2
|
|
20240117,101300,14200550,44150,44150,44150,44150,0
|
|
20240117,101200,14200550,44150,44350,44350,44150,6
|
|
20240117,101100,13935450,44200,44200,44200,44200,0
|
|
20240117,101000,13935450,44200,44200,44200,44200,0
|
|
20240117,100900,13935450,44200,44250,44250,44200,32
|
|
20240117,100800,12520050,44300,44300,44300,44300,0
|
|
20240117,100700,12520050,44300,44300,44300,44300,0
|
|
20240117,100600,12520050,44300,44300,44300,44300,0
|
|
20240117,100500,12520050,44300,44350,44350,44300,12
|
|
20240117,100400,11988100,44250,44250,44250,44250,50
|
|
20240117,100300,9775600,44250,44250,44250,44250,0
|
|
20240117,100200,9775600,44250,44250,44250,44250,0
|
|
20240117,100100,9775600,44250,44300,44300,44250,7
|
|
20240117,100000,9465800,44350,44350,44350,44350,1
|
|
20240117,095900,9421450,44350,44350,44350,44350,0
|
|
20240117,095800,9421450,44350,44350,44350,44350,0
|
|
20240117,095700,9421450,44350,44350,44350,44350,0
|
|
20240117,095600,9421450,44350,44350,44350,44350,0
|
|
20240117,095500,9421450,44350,44350,44350,44350,0
|
|
20240117,095400,9421450,44350,44350,44350,44350,0
|
|
20240117,095300,9421450,44350,44250,44350,44250,3
|
|
20240117,095200,9288600,44250,44250,44250,44250,0
|
|
20240117,095100,9288600,44250,44250,44250,44250,0
|
|
20240117,095000,9288600,44250,44350,44350,44250,35
|
|
20240117,094900,7739500,44400,44400,44400,44400,35
|
|
20240117,094800,6185500,44650,44650,44650,44650,0
|
|
20240117,094700,6185500,44650,44650,44650,44650,0
|
|
20240117,094600,6185500,44650,44650,44650,44650,0
|
|
20240117,094500,6185500,44650,44650,44650,44650,0
|
|
20240117,094400,6185500,44650,44650,44650,44650,0
|
|
20240117,094300,6185500,44650,44650,44650,44650,0
|
|
20240117,094200,6185500,44650,44650,44650,44650,0
|
|
20240117,094100,6185500,44650,44650,44650,44650,0
|
|
20240117,094000,6185500,44650,44650,44650,44650,0
|
|
20240117,093900,6185500,44650,44650,44650,44650,0
|
|
20240117,093800,6185500,44650,44650,44650,44650,0
|
|
20240117,093700,6185500,44650,44650,44650,44650,0
|
|
20240117,093600,6185500,44650,44650,44650,44650,0
|
|
20240117,093500,6185500,44650,44650,44650,44650,0
|
|
20240117,093400,6185500,44650,44650,44650,44650,0
|
|
20240117,093300,6185500,44650,44650,44650,44650,0
|
|
20240117,093200,6185500,44650,44650,44650,44650,0
|
|
20240117,093100,6185500,44650,44650,44650,44650,1
|
|
20240117,093000,6140850,44400,44400,44400,44400,0
|
|
20240117,092900,6140850,44400,44400,44400,44400,0
|
|
20240117,092800,6140850,44400,44400,44400,44400,0
|
|
20240117,092700,6140850,44400,44400,44400,44400,0
|
|
20240117,092600,6140850,44400,44400,44400,44400,0
|
|
20240117,092500,6140850,44400,44400,44400,44400,0
|
|
20240117,092400,6140850,44400,44400,44400,44400,0
|
|
20240117,092300,6140850,44400,44550,44550,44400,50
|
|
20240117,092200,3920400,44550,44550,44550,44550,0
|
|
20240117,092100,3920400,44550,44550,44550,44550,10
|
|
20240117,092000,3474900,44550,44550,44550,44550,0
|
|
20240117,091900,3474900,44550,44550,44550,44550,0
|
|
20240117,091800,3474900,44550,44550,44550,44550,0
|
|
20240117,091700,3474900,44550,44550,44550,44550,5
|
|
20240117,091600,3252150,44550,44550,44550,44550,10
|
|
20240117,091500,2806650,44550,44550,44550,44550,0
|
|
20240117,091400,2806650,44550,44550,44550,44550,0
|
|
20240117,091300,2806650,44550,44550,44550,44550,0
|
|
20240117,091200,2806650,44550,44550,44550,44550,0
|
|
20240117,091100,2806650,44550,44550,44550,44550,0
|
|
20240117,091000,2806650,44550,44550,44550,44550,0
|
|
20240117,090900,2806650,44550,44550,44550,44550,63
|
|
20240117,090800,0,44750,44750,44750,44750,0
|
|
20240117,090700,0,44750,44750,44750,44750,0
|
|
20240117,090600,0,44750,44750,44750,44750,0
|
|
20240117,090500,0,44750,44750,44750,44750,0
|
|
20240117,090400,0,44750,44750,44750,44750,0
|
|
20240117,090300,0,44750,44750,44750,44750,0
|
|
20240117,090200,0,44750,44750,44750,44750,0
|
|
20240117,090100,0,44750,44750,44750,44750,0
|
|
20240117,090000,0,44750,44750,44750,44750,0
|