607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190400,19152320,15580,15580,15580,15580,43
|
|
20240118,190300,19152320,15580,15580,15580,15580,0
|
|
20240118,190200,19152320,15580,15580,15580,15580,0
|
|
20240118,190100,19152320,15580,15580,15580,15580,0
|
|
20240118,190000,19152320,15580,15580,15580,15580,0
|
|
20240118,185900,19152320,15580,15580,15580,15580,0
|
|
20240118,185800,19152320,15580,15580,15580,15580,0
|
|
20240118,185700,19152320,15580,15580,15580,15580,0
|
|
20240118,185600,19152320,15580,15580,15580,15580,0
|
|
20240118,185500,19152320,15580,15580,15580,15580,0
|
|
20240118,185400,19152320,15580,15580,15580,15580,0
|
|
20240118,185300,19152320,15580,15580,15580,15580,0
|
|
20240118,185200,19152320,15580,15580,15580,15580,0
|
|
20240118,185100,19152320,15580,15580,15580,15580,0
|
|
20240118,185000,19152320,15580,15580,15580,15580,0
|
|
20240118,184900,19152320,15580,15580,15580,15580,0
|
|
20240118,184800,19152320,15580,15580,15580,15580,0
|
|
20240118,184700,19152320,15580,15580,15580,15580,0
|
|
20240118,184600,19152320,15580,15580,15580,15580,0
|
|
20240118,184500,19152320,15580,15580,15580,15580,0
|
|
20240118,184400,19152320,15580,15580,15580,15580,0
|
|
20240118,184300,19152320,15580,15580,15580,15580,0
|
|
20240118,184200,19152320,15580,15580,15580,15580,0
|
|
20240118,184100,19152320,15580,15580,15580,15580,0
|
|
20240118,184000,19152320,15580,15580,15580,15580,0
|
|
20240118,183900,19152320,15580,15580,15580,15580,0
|
|
20240118,183800,19152320,15580,15580,15580,15580,0
|
|
20240118,183700,19152320,15580,15580,15580,15580,0
|
|
20240118,183600,19152320,15580,15580,15580,15580,0
|
|
20240118,183500,19152320,15580,15580,15580,15580,0
|
|
20240118,183400,19152320,15580,15580,15580,15580,43
|
|
20240118,183300,19152320,15580,15580,15580,15580,0
|
|
20240118,183200,19152320,15580,15580,15580,15580,0
|
|
20240118,183100,19152320,15580,15580,15580,15580,0
|
|
20240118,183000,19152320,15580,15580,15580,15580,0
|
|
20240118,182900,19152320,15580,15580,15580,15580,0
|
|
20240118,182800,19152320,15580,15580,15580,15580,0
|
|
20240118,182700,19152320,15580,15580,15580,15580,0
|
|
20240118,182600,19152320,15580,15580,15580,15580,0
|
|
20240118,182500,19152320,15580,15580,15580,15580,0
|
|
20240118,182400,19152320,15580,15580,15580,15580,0
|
|
20240118,182300,19152320,15580,15580,15580,15580,0
|
|
20240118,182200,19152320,15580,15580,15580,15580,0
|
|
20240118,182100,19152320,15580,15580,15580,15580,0
|
|
20240118,182000,19152320,15580,15580,15580,15580,0
|
|
20240118,181900,19152320,15580,15580,15580,15580,0
|
|
20240118,181800,19152320,15580,15580,15580,15580,0
|
|
20240118,181700,19152320,15580,15580,15580,15580,0
|
|
20240118,181600,19152320,15580,15580,15580,15580,0
|
|
20240118,181500,19152320,15580,15580,15580,15580,0
|
|
20240118,181400,19152320,15580,15580,15580,15580,0
|
|
20240118,181300,19152320,15580,15580,15580,15580,0
|
|
20240118,181200,19152320,15580,15580,15580,15580,0
|
|
20240118,181100,19152320,15580,15580,15580,15580,0
|
|
20240118,181000,19152320,15580,15580,15580,15580,0
|
|
20240118,180900,19152320,15580,15580,15580,15580,0
|
|
20240118,180800,19152320,15580,15580,15580,15580,0
|
|
20240118,180700,19152320,15580,15580,15580,15580,0
|
|
20240118,180600,19152320,15580,15580,15580,15580,0
|
|
20240118,180500,19152320,15580,15580,15580,15580,0
|
|
20240118,180400,19152320,15580,15580,15580,15580,43
|
|
20240118,180300,19152320,15580,15580,15580,15580,0
|
|
20240118,180200,19152320,15580,15580,15580,15580,0
|
|
20240118,180100,19152320,15580,15580,15580,15580,0
|
|
20240118,180000,19152320,15580,15580,15580,15580,0
|
|
20240118,175900,19152320,15580,15580,15580,15580,0
|
|
20240118,175800,19152320,15580,15580,15580,15580,0
|
|
20240118,175700,19152320,15580,15580,15580,15580,0
|
|
20240118,175600,19152320,15580,15580,15580,15580,0
|
|
20240118,175500,19152320,15580,15580,15580,15580,0
|
|
20240118,175400,19152320,15580,15580,15580,15580,0
|
|
20240118,175300,19152320,15580,15580,15580,15580,0
|
|
20240118,175200,19152320,15580,15580,15580,15580,0
|
|
20240118,175100,19152320,15580,15580,15580,15580,0
|
|
20240118,175000,19152320,15580,15580,15580,15580,0
|
|
20240118,174900,19152320,15580,15580,15580,15580,0
|
|
20240118,174800,19152320,15580,15580,15580,15580,0
|
|
20240118,174700,19152320,15580,15580,15580,15580,0
|
|
20240118,174600,19152320,15580,15580,15580,15580,0
|
|
20240118,174500,19152320,15580,15580,15580,15580,0
|
|
20240118,174400,19152320,15580,15580,15580,15580,0
|
|
20240118,174300,19152320,15580,15580,15580,15580,0
|
|
20240118,174200,19152320,15580,15580,15580,15580,0
|
|
20240118,174100,19152320,15580,15580,15580,15580,0
|
|
20240118,174000,19152320,15580,15580,15580,15580,0
|
|
20240118,173900,19152320,15580,15580,15580,15580,0
|
|
20240118,173800,19152320,15580,15580,15580,15580,0
|
|
20240118,173700,19152320,15580,15580,15580,15580,0
|
|
20240118,173600,19152320,15580,15580,15580,15580,0
|
|
20240118,173500,19152320,15580,15580,15580,15580,0
|
|
20240118,173400,19152320,15580,15580,15580,15580,43
|
|
20240118,173300,19152320,15580,15580,15580,15580,0
|
|
20240118,173200,19152320,15580,15580,15580,15580,0
|
|
20240118,173100,19152320,15580,15580,15580,15580,0
|
|
20240118,173000,19152320,15580,15580,15580,15580,0
|
|
20240118,172900,19152320,15580,15580,15580,15580,0
|
|
20240118,172800,19152320,15580,15580,15580,15580,0
|
|
20240118,172700,19152320,15580,15580,15580,15580,0
|
|
20240118,172600,19152320,15580,15580,15580,15580,0
|
|
20240118,172500,19152320,15580,15580,15580,15580,0
|
|
20240118,172400,19152320,15580,15580,15580,15580,0
|
|
20240118,172300,19152320,15580,15580,15580,15580,0
|
|
20240118,172200,19152320,15580,15580,15580,15580,0
|
|
20240118,172100,19152320,15580,15580,15580,15580,0
|
|
20240118,172000,19152320,15580,15580,15580,15580,0
|
|
20240118,171900,19152320,15580,15580,15580,15580,0
|
|
20240118,171800,19152320,15580,15580,15580,15580,0
|
|
20240118,171700,19152320,15580,15580,15580,15580,0
|
|
20240118,171600,19152320,15580,15580,15580,15580,0
|
|
20240118,171500,19152320,15580,15580,15580,15580,0
|
|
20240118,171400,19152320,15580,15580,15580,15580,0
|
|
20240118,171300,19152320,15580,15580,15580,15580,0
|
|
20240118,171200,19152320,15580,15580,15580,15580,0
|
|
20240118,171100,19152320,15580,15580,15580,15580,0
|
|
20240118,171000,19152320,15580,15580,15580,15580,0
|
|
20240118,170900,19152320,15580,15580,15580,15580,0
|
|
20240118,170800,19152320,15580,15580,15580,15580,0
|
|
20240118,170700,19152320,15580,15580,15580,15580,0
|
|
20240118,170600,19152320,15580,15580,15580,15580,0
|
|
20240118,170500,19152320,15580,15580,15580,15580,0
|
|
20240118,170400,19152320,15580,15580,15580,15580,43
|
|
20240118,170300,19152320,15580,15580,15580,15580,0
|
|
20240118,170200,19152320,15580,15580,15580,15580,0
|
|
20240118,170100,19152320,15580,15580,15580,15580,0
|
|
20240118,170000,19152320,15580,15580,15580,15580,0
|
|
20240118,165900,19152320,15580,15580,15580,15580,0
|
|
20240118,165800,19152320,15580,15580,15580,15580,0
|
|
20240118,165700,19152320,15580,15580,15580,15580,0
|
|
20240118,165600,19152320,15580,15580,15580,15580,0
|
|
20240118,165500,19152320,15580,15580,15580,15580,0
|
|
20240118,165400,19152320,15580,15580,15580,15580,0
|
|
20240118,165300,19152320,15580,15580,15580,15580,0
|
|
20240118,165200,19152320,15580,15580,15580,15580,0
|
|
20240118,165100,19152320,15580,15580,15580,15580,0
|
|
20240118,165000,19152320,15580,15580,15580,15580,0
|
|
20240118,164900,19152320,15580,15580,15580,15580,0
|
|
20240118,164800,19152320,15580,15580,15580,15580,0
|
|
20240118,164700,19152320,15580,15580,15580,15580,0
|
|
20240118,164600,19152320,15580,15580,15580,15580,0
|
|
20240118,164500,19152320,15580,15580,15580,15580,0
|
|
20240118,164400,19152320,15580,15580,15580,15580,0
|
|
20240118,164300,19152320,15580,15580,15580,15580,0
|
|
20240118,164200,19152320,15580,15580,15580,15580,0
|
|
20240118,164100,19152320,15580,15580,15580,15580,0
|
|
20240118,164000,19152320,15580,15580,15580,15580,0
|
|
20240118,163900,19152320,15580,15580,15580,15580,0
|
|
20240118,163800,19152320,15580,15580,15580,15580,0
|
|
20240118,163700,19152320,15580,15580,15580,15580,0
|
|
20240118,163600,19152320,15580,15580,15580,15580,0
|
|
20240118,163500,19152320,15580,15580,15580,15580,0
|
|
20240118,163400,19152320,15580,15580,15580,15580,43
|
|
20240118,163300,19152320,15580,15580,15580,15580,0
|
|
20240118,163200,19152320,15580,15580,15580,15580,0
|
|
20240118,163100,19152320,15580,15580,15580,15580,0
|
|
20240118,163000,19152320,15580,15580,15580,15580,0
|
|
20240118,162900,19152320,15580,15580,15580,15580,0
|
|
20240118,162800,19152320,15580,15580,15580,15580,0
|
|
20240118,162700,19152320,15580,15580,15580,15580,0
|
|
20240118,162600,19152320,15580,15580,15580,15580,0
|
|
20240118,162500,19152320,15580,15580,15580,15580,0
|
|
20240118,162400,19152320,15580,15580,15580,15580,0
|
|
20240118,162300,19152320,15580,15580,15580,15580,0
|
|
20240118,162200,19152320,15580,15580,15580,15580,0
|
|
20240118,162100,19152320,15580,15580,15580,15580,0
|
|
20240118,162000,19152320,15580,15580,15580,15580,0
|
|
20240118,161900,19152320,15580,15580,15580,15580,0
|
|
20240118,161800,19152320,15580,15580,15580,15580,0
|
|
20240118,161700,19152320,15580,15580,15580,15580,0
|
|
20240118,161600,19152320,15580,15580,15580,15580,0
|
|
20240118,161500,19152320,15580,15580,15580,15580,0
|
|
20240118,161400,19152320,15580,15580,15580,15580,0
|
|
20240118,161300,19152320,15580,15580,15580,15580,0
|
|
20240118,161200,19152320,15580,15580,15580,15580,0
|
|
20240118,161100,19152320,15580,15580,15580,15580,0
|
|
20240118,161000,19152320,15580,15580,15580,15580,0
|
|
20240118,160900,19152320,15580,15580,15580,15580,0
|
|
20240118,160800,19152320,15580,15580,15580,15580,0
|
|
20240118,160700,19152320,15580,15580,15580,15580,0
|
|
20240118,160600,19152320,15580,15580,15580,15580,0
|
|
20240118,160500,19152320,15580,15580,15580,15580,0
|
|
20240118,160400,19152320,15580,15580,15580,15580,43
|
|
20240118,160300,19152320,15580,15580,15580,15580,0
|
|
20240118,160200,19152320,15580,15580,15580,15580,0
|
|
20240118,160100,19152320,15580,15580,15580,15580,0
|
|
20240118,160000,19152320,15580,15580,15580,15580,0
|
|
20240118,155900,19152320,15580,15580,15580,15580,0
|
|
20240118,155800,19152320,15580,15580,15580,15580,0
|
|
20240118,155700,19152320,15580,15580,15580,15580,0
|
|
20240118,155600,19152320,15580,15580,15580,15580,0
|
|
20240118,155500,19152320,15580,15580,15580,15580,0
|
|
20240118,155400,19152320,15580,15580,15580,15580,0
|
|
20240118,155300,19152320,15580,15580,15580,15580,0
|
|
20240118,155200,19152320,15580,15580,15580,15580,0
|
|
20240118,155100,19152320,15580,15580,15580,15580,0
|
|
20240118,155000,19152320,15580,15580,15580,15580,0
|
|
20240118,154900,19152320,15580,15580,15580,15580,0
|
|
20240118,154800,19152320,15580,15580,15580,15580,0
|
|
20240118,154700,19152320,15580,15580,15580,15580,0
|
|
20240118,154600,19152320,15580,15580,15580,15580,0
|
|
20240118,154500,19152320,15580,15580,15580,15580,0
|
|
20240118,154400,19152320,15580,15580,15580,15580,0
|
|
20240118,154300,19152320,15580,15580,15580,15580,0
|
|
20240118,154200,19152320,15580,15580,15580,15580,0
|
|
20240118,154100,19152320,15580,15580,15580,15580,0
|
|
20240118,154000,19152320,15580,15580,15580,15580,0
|
|
20240118,153900,19152320,15580,15580,15580,15580,0
|
|
20240118,153800,19152320,15580,15580,15580,15580,0
|
|
20240118,153700,19152320,15580,15580,15580,15580,0
|
|
20240118,153600,19152320,15580,15580,15580,15580,0
|
|
20240118,153500,19152320,15580,15580,15580,15580,0
|
|
20240118,153400,19152320,15580,15580,15580,15580,43
|
|
20240118,153300,19152320,15580,15580,15580,15580,0
|
|
20240118,153200,19152320,15580,15580,15580,15580,0
|
|
20240118,153100,19152320,15580,15580,15580,15580,0
|
|
20240118,153000,19152320,15580,15580,15580,15580,43
|
|
20240118,152900,18482380,15710,15710,15710,15710,0
|
|
20240118,152800,18482380,15710,15710,15710,15710,0
|
|
20240118,152700,18482380,15710,15710,15710,15710,0
|
|
20240118,152600,18482380,15710,15710,15710,15710,0
|
|
20240118,152500,18482380,15710,15710,15710,15710,0
|
|
20240118,152400,18482380,15710,15710,15710,15710,0
|
|
20240118,152300,18482380,15710,15710,15710,15710,0
|
|
20240118,152200,18482380,15710,15710,15710,15710,0
|
|
20240118,152100,18482380,15710,15710,15710,15710,0
|
|
20240118,152000,18482380,15710,15710,15710,15710,0
|
|
20240118,151900,18482380,15710,15590,15710,15590,24
|
|
20240118,151800,18107420,15690,15690,15690,15690,2
|
|
20240118,151700,18076040,15610,15610,15610,15610,9
|
|
20240118,151600,17935550,15600,15600,15600,15600,6
|
|
20240118,151500,17841950,15720,15720,15720,15720,1
|
|
20240118,151400,17826230,15720,15720,15720,15720,1
|
|
20240118,151300,17810510,15680,15680,15680,15680,4
|
|
20240118,151200,17747790,15670,15600,15670,15600,10
|
|
20240118,151100,17591650,15600,15670,15670,15600,4
|
|
20240118,151000,17529110,15590,15590,15590,15590,0
|
|
20240118,150900,17529110,15590,15590,15590,15590,0
|
|
20240118,150800,17529110,15590,15590,15590,15590,0
|
|
20240118,150700,17529110,15590,15590,15590,15590,0
|
|
20240118,150600,17529110,15590,15590,15590,15590,8
|
|
20240118,150500,17404390,15580,15580,15580,15580,0
|
|
20240118,150400,17404390,15580,15580,15580,15580,0
|
|
20240118,150300,17404390,15580,15580,15580,15580,0
|
|
20240118,150200,17404390,15580,15580,15580,15580,0
|
|
20240118,150100,17404390,15580,15590,15590,15580,9
|
|
20240118,150000,17264160,15580,15580,15580,15580,0
|
|
20240118,145900,17264160,15580,15580,15580,15580,0
|
|
20240118,145800,17264160,15580,15580,15580,15580,0
|
|
20240118,145700,17264160,15580,15580,15580,15580,0
|
|
20240118,145600,17264160,15580,15580,15580,15580,10
|
|
20240118,145500,17108360,15580,15580,15580,15580,0
|
|
20240118,145400,17108360,15580,15580,15580,15580,22
|
|
20240118,145300,16765600,15560,15560,15560,15560,6
|
|
20240118,145200,16672240,15560,15560,15560,15560,0
|
|
20240118,145100,16672240,15560,15560,15560,15560,8
|
|
20240118,145000,16547760,15580,15580,15580,15580,1
|
|
20240118,144900,16532180,15570,15570,15570,15570,0
|
|
20240118,144800,16532180,15570,15570,15570,15570,0
|
|
20240118,144700,16532180,15570,15570,15570,15570,1
|
|
20240118,144600,16516610,15570,15570,15570,15570,8
|
|
20240118,144500,16392050,15570,15570,15570,15570,0
|
|
20240118,144400,16392050,15570,15570,15570,15570,0
|
|
20240118,144300,16392050,15570,15570,15570,15570,0
|
|
20240118,144200,16392050,15570,15570,15570,15570,0
|
|
20240118,144100,16392050,15570,15570,15570,15570,7
|
|
20240118,144000,16283060,15580,15580,15580,15580,0
|
|
20240118,143900,16283060,15580,15570,15580,15570,12
|
|
20240118,143800,16096160,15570,15570,15570,15570,0
|
|
20240118,143700,16096160,15570,15570,15570,15570,0
|
|
20240118,143600,16096160,15570,15570,15570,15570,7
|
|
20240118,143500,15987170,15560,15560,15560,15560,0
|
|
20240118,143400,15987170,15560,15570,15570,15560,28
|
|
20240118,143300,15551430,15570,15570,15570,15570,0
|
|
20240118,143200,15551430,15570,15570,15570,15570,0
|
|
20240118,143100,15551430,15570,15570,15570,15570,4
|
|
20240118,143000,15489150,15570,15570,15570,15570,4
|
|
20240118,142900,15426870,15580,15580,15580,15580,0
|
|
20240118,142800,15426870,15580,15580,15580,15580,1
|
|
20240118,142700,15411290,15580,15580,15580,15580,1
|
|
20240118,142600,15395710,15580,15580,15580,15580,0
|
|
20240118,142500,15395710,15580,15580,15580,15580,1
|
|
20240118,142400,15380130,15600,15600,15600,15600,0
|
|
20240118,142300,15380130,15600,15600,15600,15600,0
|
|
20240118,142200,15380130,15600,15600,15600,15600,0
|
|
20240118,142100,15380130,15600,15600,15600,15600,0
|
|
20240118,142000,15380130,15600,15600,15600,15600,2
|
|
20240118,141900,15348930,15600,15600,15600,15600,0
|
|
20240118,141800,15348930,15600,15600,15600,15600,0
|
|
20240118,141700,15348930,15600,15600,15600,15600,0
|
|
20240118,141600,15348930,15600,15600,15600,15600,0
|
|
20240118,141500,15348930,15600,15600,15600,15600,9
|
|
20240118,141400,15208530,15600,15600,15600,15600,0
|
|
20240118,141300,15208530,15600,15600,15600,15600,0
|
|
20240118,141200,15208530,15600,15600,15600,15600,0
|
|
20240118,141100,15208530,15600,15600,15600,15600,0
|
|
20240118,141000,15208530,15600,15600,15600,15600,8
|
|
20240118,140900,15083730,15610,15610,15610,15610,0
|
|
20240118,140800,15083730,15610,15610,15610,15610,0
|
|
20240118,140700,15083730,15610,15610,15610,15610,3
|
|
20240118,140600,15036900,15610,15610,15610,15610,0
|
|
20240118,140500,15036900,15610,15630,15630,15610,11
|
|
20240118,140400,14865090,15630,15630,15630,15630,2
|
|
20240118,140300,14833830,15610,15610,15610,15610,0
|
|
20240118,140200,14833830,15610,15610,15610,15610,1
|
|
20240118,140100,14818220,15610,15600,15610,15600,12
|
|
20240118,140000,14630960,15610,15610,15610,15610,2
|
|
20240118,135900,14599740,15630,15630,15630,15630,0
|
|
20240118,135800,14599740,15630,15630,15630,15630,0
|
|
20240118,135700,14599740,15630,15630,15630,15630,0
|
|
20240118,135600,14599740,15630,15630,15630,15630,0
|
|
20240118,135500,14599740,15630,15630,15630,15630,1
|
|
20240118,135400,14584110,15640,15640,15640,15640,0
|
|
20240118,135300,14584110,15640,15640,15640,15640,0
|
|
20240118,135200,14584110,15640,15640,15640,15640,0
|
|
20240118,135100,14584110,15640,15640,15640,15640,0
|
|
20240118,135000,14584110,15640,15640,15640,15640,5
|
|
20240118,134900,14505910,15650,15650,15650,15650,0
|
|
20240118,134800,14505910,15650,15650,15650,15650,0
|
|
20240118,134700,14505910,15650,15650,15650,15650,3
|
|
20240118,134600,14458960,15640,15640,15640,15640,0
|
|
20240118,134500,14458960,15640,15640,15640,15640,0
|
|
20240118,134400,14458960,15640,15640,15640,15640,9
|
|
20240118,134300,14318200,15640,15640,15640,15640,0
|
|
20240118,134200,14318200,15640,15640,15640,15640,0
|
|
20240118,134100,14318200,15640,15640,15640,15640,0
|
|
20240118,134000,14318200,15640,15640,15640,15640,0
|
|
20240118,133900,14318200,15640,15640,15640,15640,7
|
|
20240118,133800,14208720,15650,15650,15650,15650,0
|
|
20240118,133700,14208720,15650,15650,15650,15650,0
|
|
20240118,133600,14208720,15650,15650,15650,15650,0
|
|
20240118,133500,14208720,15650,15650,15650,15650,0
|
|
20240118,133400,14208720,15650,15650,15650,15650,4
|
|
20240118,133300,14146120,15650,15650,15650,15650,0
|
|
20240118,133200,14146120,15650,15650,15650,15650,0
|
|
20240118,133100,14146120,15650,15650,15650,15650,0
|
|
20240118,133000,14146120,15650,15650,15650,15650,0
|
|
20240118,132900,14146120,15650,15650,15650,15650,9
|
|
20240118,132800,14005270,15660,15660,15660,15660,0
|
|
20240118,132700,14005270,15660,15660,15660,15660,0
|
|
20240118,132600,14005270,15660,15660,15660,15660,0
|
|
20240118,132500,14005270,15660,15660,15660,15660,0
|
|
20240118,132400,14005270,15660,15680,15680,15660,9
|
|
20240118,132300,13864270,15660,15660,15660,15660,0
|
|
20240118,132200,13864270,15660,15660,15660,15660,0
|
|
20240118,132100,13864270,15660,15660,15660,15660,1
|
|
20240118,132000,13848610,15680,15670,15680,15670,30
|
|
20240118,131900,13378460,15660,15660,15660,15660,7
|
|
20240118,131800,13268840,15670,15670,15670,15670,0
|
|
20240118,131700,13268840,15670,15670,15670,15670,10
|
|
20240118,131600,13112140,15650,15650,15650,15650,0
|
|
20240118,131500,13112140,15650,15650,15650,15650,0
|
|
20240118,131400,13112140,15650,15650,15650,15650,8
|
|
20240118,131300,12986940,15650,15650,15650,15650,0
|
|
20240118,131200,12986940,15650,15650,15650,15650,0
|
|
20240118,131100,12986940,15650,15650,15650,15650,0
|
|
20240118,131000,12986940,15650,15650,15650,15650,0
|
|
20240118,130900,12986940,15650,15650,15650,15650,9
|
|
20240118,130800,12846090,15650,15650,15650,15650,0
|
|
20240118,130700,12846090,15650,15650,15650,15650,0
|
|
20240118,130600,12846090,15650,15650,15650,15650,49
|
|
20240118,130500,12079240,15650,15650,15650,15650,0
|
|
20240118,130400,12079240,15650,15650,15650,15650,0
|
|
20240118,130300,12079240,15650,15650,15650,15650,9
|
|
20240118,130200,11938390,15650,15650,15650,15650,0
|
|
20240118,130100,11938390,15650,15650,15650,15650,0
|
|
20240118,130000,11938390,15650,15650,15650,15650,0
|
|
20240118,125900,11938390,15650,15650,15650,15650,0
|
|
20240118,125800,11938390,15650,15650,15650,15650,9
|
|
20240118,125700,11797540,15650,15650,15650,15650,0
|
|
20240118,125600,11797540,15650,15650,15650,15650,0
|
|
20240118,125500,11797540,15650,15650,15650,15650,0
|
|
20240118,125400,11797540,15650,15650,15650,15650,0
|
|
20240118,125300,11797540,15650,15670,15670,15650,10
|
|
20240118,125200,11641020,15660,15660,15660,15660,7
|
|
20240118,125100,11531400,15660,15660,15660,15660,0
|
|
20240118,125000,11531400,15660,15660,15660,15660,0
|
|
20240118,124900,11531400,15660,15660,15660,15660,0
|
|
20240118,124800,11531400,15660,15660,15660,15660,1
|
|
20240118,124700,11515740,15660,15660,15660,15660,0
|
|
20240118,124600,11515740,15660,15660,15660,15660,0
|
|
20240118,124500,11515740,15660,15660,15660,15660,0
|
|
20240118,124400,11515740,15660,15660,15660,15660,0
|
|
20240118,124300,11515740,15660,15660,15660,15660,9
|
|
20240118,124200,11374800,15660,15660,15660,15660,0
|
|
20240118,124100,11374800,15660,15660,15660,15660,0
|
|
20240118,124000,11374800,15660,15660,15660,15660,0
|
|
20240118,123900,11374800,15660,15660,15660,15660,0
|
|
20240118,123800,11374800,15660,15660,15660,15660,9
|
|
20240118,123700,11233860,15660,15660,15660,15660,0
|
|
20240118,123600,11233860,15660,15660,15660,15660,0
|
|
20240118,123500,11233860,15660,15660,15660,15660,0
|
|
20240118,123400,11233860,15660,15660,15660,15660,0
|
|
20240118,123300,11233860,15660,15660,15660,15660,8
|
|
20240118,123200,11108580,15660,15660,15660,15660,0
|
|
20240118,123100,11108580,15660,15660,15660,15660,0
|
|
20240118,123000,11108580,15660,15660,15660,15660,0
|
|
20240118,122900,11108580,15660,15660,15660,15660,0
|
|
20240118,122800,11108580,15660,15660,15660,15660,6
|
|
20240118,122700,11014620,15660,15660,15660,15660,0
|
|
20240118,122600,11014620,15660,15660,15660,15660,0
|
|
20240118,122500,11014620,15660,15660,15660,15660,0
|
|
20240118,122400,11014620,15660,15660,15660,15660,0
|
|
20240118,122300,11014620,15660,15660,15660,15660,8
|
|
20240118,122200,10889340,15660,15660,15660,15660,0
|
|
20240118,122100,10889340,15660,15660,15660,15660,0
|
|
20240118,122000,10889340,15660,15660,15660,15660,0
|
|
20240118,121900,10889340,15660,15660,15660,15660,0
|
|
20240118,121800,10889340,15660,15660,15660,15660,0
|
|
20240118,121700,10889340,15660,15660,15660,15660,7
|
|
20240118,121600,10779720,15660,15660,15660,15660,0
|
|
20240118,121500,10779720,15660,15660,15660,15660,0
|
|
20240118,121400,10779720,15660,15660,15660,15660,0
|
|
20240118,121300,10779720,15660,15660,15660,15660,0
|
|
20240118,121200,10779720,15660,15660,15660,15660,7
|
|
20240118,121100,10670100,15670,15670,15670,15670,2
|
|
20240118,121000,10638760,15670,15670,15670,15670,0
|
|
20240118,120900,10638760,15670,15670,15670,15670,0
|
|
20240118,120800,10638760,15670,15670,15670,15670,3
|
|
20240118,120700,10591750,15660,15660,15660,15660,7
|
|
20240118,120600,10482130,15660,15660,15660,15660,0
|
|
20240118,120500,10482130,15660,15660,15660,15660,0
|
|
20240118,120400,10482130,15660,15660,15660,15660,0
|
|
20240118,120300,10482130,15660,15660,15660,15660,0
|
|
20240118,120200,10482130,15660,15660,15660,15660,7
|
|
20240118,120100,10372510,15660,15660,15660,15660,0
|
|
20240118,120000,10372510,15660,15660,15660,15660,0
|
|
20240118,115900,10372510,15660,15660,15660,15660,0
|
|
20240118,115800,10372510,15660,15660,15660,15660,0
|
|
20240118,115700,10372510,15660,15660,15660,15660,8
|
|
20240118,115600,10247230,15660,15660,15660,15660,0
|
|
20240118,115500,10247230,15660,15660,15660,15660,2
|
|
20240118,115400,10215910,15660,15660,15660,15660,0
|
|
20240118,115300,10215910,15660,15660,15660,15660,0
|
|
20240118,115200,10215910,15660,15660,15660,15660,9
|
|
20240118,115100,10074970,15660,15660,15660,15660,0
|
|
20240118,115000,10074970,15660,15660,15660,15660,0
|
|
20240118,114900,10074970,15660,15660,15660,15660,0
|
|
20240118,114800,10074970,15660,15660,15660,15660,0
|
|
20240118,114700,10074970,15660,15660,15660,15660,8
|
|
20240118,114600,9949690,15670,15670,15670,15670,0
|
|
20240118,114500,9949690,15670,15670,15670,15670,0
|
|
20240118,114400,9949690,15670,15670,15670,15670,0
|
|
20240118,114300,9949690,15670,15670,15670,15670,0
|
|
20240118,114200,9949690,15670,15670,15670,15670,2
|
|
20240118,114100,9918350,15670,15670,15670,15670,0
|
|
20240118,114000,9918350,15670,15670,15670,15670,0
|
|
20240118,113900,9918350,15670,15670,15670,15670,0
|
|
20240118,113800,9918350,15670,15670,15670,15670,0
|
|
20240118,113700,9918350,15670,15670,15670,15670,0
|
|
20240118,113600,9918350,15670,15660,15670,15660,40
|
|
20240118,113500,9291870,15670,15670,15670,15670,0
|
|
20240118,113400,9291870,15670,15670,15670,15670,0
|
|
20240118,113300,9291870,15670,15670,15670,15670,0
|
|
20240118,113200,9291870,15670,15670,15670,15670,0
|
|
20240118,113100,9291870,15670,15670,15670,15670,10
|
|
20240118,113000,9135170,15680,15680,15680,15680,0
|
|
20240118,112900,9135170,15680,15680,15680,15680,0
|
|
20240118,112800,9135170,15680,15680,15680,15680,0
|
|
20240118,112700,9135170,15680,15680,15680,15680,0
|
|
20240118,112600,9135170,15680,15680,15680,15680,2
|
|
20240118,112500,9103810,15670,15670,15670,15670,0
|
|
20240118,112400,9103810,15670,15670,15670,15670,0
|
|
20240118,112300,9103810,15670,15670,15670,15670,0
|
|
20240118,112200,9103810,15670,15670,15670,15670,0
|
|
20240118,112100,9103810,15670,15670,15670,15670,9
|
|
20240118,112000,8962780,15690,15690,15690,15690,0
|
|
20240118,111900,8962780,15690,15690,15690,15690,0
|
|
20240118,111800,8962780,15690,15680,15690,15680,5
|
|
20240118,111700,8884350,15670,15670,15670,15670,10
|
|
20240118,111600,8727650,15670,15670,15670,15670,7
|
|
20240118,111500,8617960,15680,15680,15680,15680,0
|
|
20240118,111400,8617960,15680,15680,15680,15680,1
|
|
20240118,111300,8602280,15680,15680,15680,15680,0
|
|
20240118,111200,8602280,15680,15680,15680,15680,0
|
|
20240118,111100,8602280,15680,15680,15680,15680,4
|
|
20240118,111000,8539560,15690,15690,15690,15690,0
|
|
20240118,110900,8539560,15690,15690,15690,15690,0
|
|
20240118,110800,8539560,15690,15690,15690,15690,0
|
|
20240118,110700,8539560,15690,15690,15690,15690,0
|
|
20240118,110600,8539560,15690,15690,15690,15690,4
|
|
20240118,110500,8476800,15690,15690,15690,15690,0
|
|
20240118,110400,8476800,15690,15690,15690,15690,0
|
|
20240118,110300,8476800,15690,15690,15690,15690,0
|
|
20240118,110200,8476800,15690,15690,15690,15690,0
|
|
20240118,110100,8476800,15690,15690,15690,15690,8
|
|
20240118,110000,8351280,15690,15690,15690,15690,0
|
|
20240118,105900,8351280,15690,15690,15690,15690,0
|
|
20240118,105800,8351280,15690,15690,15690,15690,0
|
|
20240118,105700,8351280,15690,15690,15690,15690,0
|
|
20240118,105600,8351280,15690,15690,15690,15690,9
|
|
20240118,105500,8210070,15690,15690,15690,15690,0
|
|
20240118,105400,8210070,15690,15690,15690,15690,0
|
|
20240118,105300,8210070,15690,15690,15690,15690,0
|
|
20240118,105200,8210070,15690,15690,15690,15690,0
|
|
20240118,105100,8210070,15690,15700,15700,15690,12
|
|
20240118,105000,8021760,15700,15700,15700,15700,21
|
|
20240118,104900,7692060,15700,15700,15700,15700,0
|
|
20240118,104800,7692060,15700,15700,15700,15700,0
|
|
20240118,104700,7692060,15700,15700,15700,15700,0
|
|
20240118,104600,7692060,15700,15700,15700,15700,0
|
|
20240118,104500,7692060,15700,15710,15710,15700,47
|
|
20240118,104400,6953760,15700,15700,15700,15700,0
|
|
20240118,104300,6953760,15700,15700,15700,15700,0
|
|
20240118,104200,6953760,15700,15700,15700,15700,0
|
|
20240118,104100,6953760,15700,15700,15700,15700,0
|
|
20240118,104000,6953760,15700,15700,15700,15700,9
|
|
20240118,103900,6812460,15700,15700,15700,15700,0
|
|
20240118,103800,6812460,15700,15700,15700,15700,0
|
|
20240118,103700,6812460,15700,15700,15700,15700,0
|
|
20240118,103600,6812460,15700,15700,15700,15700,0
|
|
20240118,103500,6812460,15700,15700,15700,15700,7
|
|
20240118,103400,6702560,15700,15700,15700,15700,0
|
|
20240118,103300,6702560,15700,15700,15700,15700,19
|
|
20240118,103200,6404260,15710,15710,15710,15710,0
|
|
20240118,103100,6404260,15710,15710,15710,15710,0
|
|
20240118,103000,6404260,15710,15710,15710,15710,1
|
|
20240118,102900,6388550,15790,15790,15790,15790,0
|
|
20240118,102800,6388550,15790,15790,15790,15790,0
|
|
20240118,102700,6388550,15790,15790,15790,15790,5
|
|
20240118,102600,6309600,15700,15700,15700,15700,0
|
|
20240118,102500,6309600,15700,15700,15700,15700,14
|
|
20240118,102400,6089800,15710,15710,15710,15710,0
|
|
20240118,102300,6089800,15710,15710,15710,15710,0
|
|
20240118,102200,6089800,15710,15710,15710,15710,0
|
|
20240118,102100,6089800,15710,15710,15710,15710,0
|
|
20240118,102000,6089800,15710,15710,15710,15710,2
|
|
20240118,101900,6058380,15700,15700,15700,15700,0
|
|
20240118,101800,6058380,15700,15700,15700,15700,125
|
|
20240118,101700,4095880,15710,15710,15710,15710,2
|
|
20240118,101600,4064460,15700,15700,15700,15700,0
|
|
20240118,101500,4064460,15700,15700,15700,15700,8
|
|
20240118,101400,3938860,15700,15700,15700,15700,0
|
|
20240118,101300,3938860,15700,15700,15700,15700,0
|
|
20240118,101200,3938860,15700,15700,15700,15700,20
|
|
20240118,101100,3624860,15710,15710,15710,15710,0
|
|
20240118,101000,3624860,15710,15710,15710,15710,6
|
|
20240118,100900,3530600,15710,15710,15710,15710,1
|
|
20240118,100800,3514890,15700,15700,15700,15700,0
|
|
20240118,100700,3514890,15700,15700,15700,15700,0
|
|
20240118,100600,3514890,15700,15700,15700,15700,0
|
|
20240118,100500,3514890,15700,15700,15700,15700,0
|
|
20240118,100400,3514890,15700,15700,15700,15700,7
|
|
20240118,100300,3404990,15700,15700,15700,15700,0
|
|
20240118,100200,3404990,15700,15700,15700,15700,0
|
|
20240118,100100,3404990,15700,15700,15700,15700,0
|
|
20240118,100000,3404990,15700,15700,15700,15700,0
|
|
20240118,095900,3404990,15700,15700,15700,15700,6
|
|
20240118,095800,3310790,15700,15700,15700,15700,0
|
|
20240118,095700,3310790,15700,15700,15700,15700,0
|
|
20240118,095600,3310790,15700,15700,15700,15700,0
|
|
20240118,095500,3310790,15700,15700,15700,15700,0
|
|
20240118,095400,3310790,15700,15700,15700,15700,10
|
|
20240118,095300,3153790,15700,15700,15700,15700,0
|
|
20240118,095200,3153790,15700,15700,15700,15700,0
|
|
20240118,095100,3153790,15700,15700,15700,15700,0
|
|
20240118,095000,3153790,15700,15700,15700,15700,0
|
|
20240118,094900,3153790,15700,15700,15700,15700,9
|
|
20240118,094800,3012490,15700,15700,15700,15700,0
|
|
20240118,094700,3012490,15700,15700,15700,15700,0
|
|
20240118,094600,3012490,15700,15700,15700,15700,0
|
|
20240118,094500,3012490,15700,15700,15700,15700,0
|
|
20240118,094400,3012490,15700,15700,15700,15700,9
|
|
20240118,094300,2871190,15710,15710,15710,15710,0
|
|
20240118,094200,2871190,15710,15710,15710,15710,0
|
|
20240118,094100,2871190,15710,15710,15710,15710,0
|
|
20240118,094000,2871190,15710,15710,15710,15710,5
|
|
20240118,093900,2792640,15710,15710,15710,15710,2
|
|
20240118,093800,2761220,15790,15790,15790,15790,1
|
|
20240118,093700,2745430,15710,15710,15710,15710,0
|
|
20240118,093600,2745430,15710,15710,15710,15710,0
|
|
20240118,093500,2745430,15710,15710,15710,15710,6
|
|
20240118,093400,2651170,15700,15700,15700,15700,6
|
|
20240118,093300,2556970,15700,15700,15700,15700,20
|
|
20240118,093200,2242970,15690,15690,15690,15690,5
|
|
20240118,093100,2164520,15690,15690,15690,15690,0
|
|
20240118,093000,2164520,15690,15690,15690,15690,0
|
|
20240118,092900,2164520,15690,15690,15690,15690,7
|
|
20240118,092800,2054690,15700,15700,15700,15700,0
|
|
20240118,092700,2054690,15700,15700,15700,15700,1
|
|
20240118,092600,2038990,15700,15700,15700,15700,0
|
|
20240118,092500,2038990,15700,15700,15700,15700,0
|
|
20240118,092400,2038990,15700,15700,15700,15700,0
|
|
20240118,092300,2038990,15700,15700,15700,15700,1
|
|
20240118,092200,2023290,15710,15710,15710,15710,0
|
|
20240118,092100,2023290,15710,15710,15710,15710,0
|
|
20240118,092000,2023290,15710,15710,15710,15710,22
|
|
20240118,091900,1677670,15830,15830,15830,15830,0
|
|
20240118,091800,1677670,15830,15830,15830,15830,0
|
|
20240118,091700,1677670,15830,15830,15830,15830,0
|
|
20240118,091600,1677670,15830,15830,15830,15830,0
|
|
20240118,091500,1677670,15830,15830,15830,15830,0
|
|
20240118,091400,1677670,15830,15830,15830,15830,0
|
|
20240118,091300,1677670,15830,15830,15830,15830,0
|
|
20240118,091200,1677670,15830,15830,15830,15830,0
|
|
20240118,091100,1677670,15830,15830,15830,15830,0
|
|
20240118,091000,1677670,15830,15830,15830,15830,0
|
|
20240118,090900,1677670,15830,15830,15830,15830,0
|
|
20240118,090800,1677670,15830,15830,15830,15830,1
|
|
20240118,090700,1661840,15650,15650,15650,15650,0
|
|
20240118,090600,1661840,15650,15750,15750,15650,100
|
|
20240118,090500,95040,15840,15840,15840,15840,0
|
|
20240118,090400,95040,15840,15840,15840,15840,0
|
|
20240118,090300,95040,15840,15840,15840,15840,1
|
|
20240118,090200,79200,15840,15840,15840,15840,0
|
|
20240118,090100,79200,15840,15840,15840,15840,0
|
|
20240118,090000,79200,15840,15840,15840,15840,5
|