620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,191700,82911970,7590,7590,7590,7590,46
|
|
20240119,191600,82911970,7590,7590,7590,7590,0
|
|
20240119,191500,82911970,7590,7590,7590,7590,0
|
|
20240119,191400,82911970,7590,7590,7590,7590,0
|
|
20240119,191300,82911970,7590,7590,7590,7590,0
|
|
20240119,191200,82911970,7590,7590,7590,7590,0
|
|
20240119,191100,82911970,7590,7590,7590,7590,0
|
|
20240119,191000,82911970,7590,7590,7590,7590,0
|
|
20240119,190900,82911970,7590,7590,7590,7590,0
|
|
20240119,190800,82911970,7590,7590,7590,7590,0
|
|
20240119,190700,82911970,7590,7590,7590,7590,0
|
|
20240119,190600,82911970,7590,7590,7590,7590,0
|
|
20240119,190500,82911970,7590,7590,7590,7590,0
|
|
20240119,190400,82911970,7590,7590,7590,7590,0
|
|
20240119,190300,82911970,7590,7590,7590,7590,0
|
|
20240119,190200,82911970,7590,7590,7590,7590,0
|
|
20240119,190100,82911970,7590,7590,7590,7590,0
|
|
20240119,190000,82911970,7590,7590,7590,7590,0
|
|
20240119,185900,82911970,7590,7590,7590,7590,0
|
|
20240119,185800,82911970,7590,7590,7590,7590,0
|
|
20240119,185700,82911970,7590,7590,7590,7590,0
|
|
20240119,185600,82911970,7590,7590,7590,7590,0
|
|
20240119,185500,82911970,7590,7590,7590,7590,0
|
|
20240119,185400,82911970,7590,7590,7590,7590,0
|
|
20240119,185300,82911970,7590,7590,7590,7590,0
|
|
20240119,185200,82911970,7590,7590,7590,7590,0
|
|
20240119,185100,82911970,7590,7590,7590,7590,0
|
|
20240119,185000,82911970,7590,7590,7590,7590,0
|
|
20240119,184900,82911970,7590,7590,7590,7590,0
|
|
20240119,184800,82911970,7590,7590,7590,7590,0
|
|
20240119,184700,82911970,7590,7590,7590,7590,46
|
|
20240119,184600,82911970,7590,7590,7590,7590,0
|
|
20240119,184500,82911970,7590,7590,7590,7590,0
|
|
20240119,184400,82911970,7590,7590,7590,7590,0
|
|
20240119,184300,82911970,7590,7590,7590,7590,0
|
|
20240119,184200,82911970,7590,7590,7590,7590,0
|
|
20240119,184100,82911970,7590,7590,7590,7590,0
|
|
20240119,184000,82911970,7590,7590,7590,7590,0
|
|
20240119,183900,82911970,7590,7590,7590,7590,0
|
|
20240119,183800,82911970,7590,7590,7590,7590,0
|
|
20240119,183700,82911970,7590,7590,7590,7590,0
|
|
20240119,183600,82911970,7590,7590,7590,7590,0
|
|
20240119,183500,82911970,7590,7590,7590,7590,0
|
|
20240119,183400,82911970,7590,7590,7590,7590,0
|
|
20240119,183300,82911970,7590,7590,7590,7590,0
|
|
20240119,183200,82911970,7590,7590,7590,7590,0
|
|
20240119,183100,82911970,7590,7590,7590,7590,0
|
|
20240119,183000,82911970,7590,7590,7590,7590,0
|
|
20240119,182900,82911970,7590,7590,7590,7590,0
|
|
20240119,182800,82911970,7590,7590,7590,7590,0
|
|
20240119,182700,82911970,7590,7590,7590,7590,0
|
|
20240119,182600,82911970,7590,7590,7590,7590,0
|
|
20240119,182500,82911970,7590,7590,7590,7590,0
|
|
20240119,182400,82911970,7590,7590,7590,7590,0
|
|
20240119,182300,82911970,7590,7590,7590,7590,0
|
|
20240119,182200,82911970,7590,7590,7590,7590,0
|
|
20240119,182100,82911970,7590,7590,7590,7590,0
|
|
20240119,182000,82911970,7590,7590,7590,7590,0
|
|
20240119,181900,82911970,7590,7590,7590,7590,0
|
|
20240119,181800,82911970,7590,7590,7590,7590,0
|
|
20240119,181700,82911970,7590,7590,7590,7590,46
|
|
20240119,181600,82911970,7590,7590,7590,7590,0
|
|
20240119,181500,82911970,7590,7590,7590,7590,0
|
|
20240119,181400,82911970,7590,7590,7590,7590,0
|
|
20240119,181300,82911970,7590,7590,7590,7590,0
|
|
20240119,181200,82911970,7590,7590,7590,7590,0
|
|
20240119,181100,82911970,7590,7590,7590,7590,0
|
|
20240119,181000,82911970,7590,7590,7590,7590,0
|
|
20240119,180900,82911970,7590,7590,7590,7590,0
|
|
20240119,180800,82911970,7590,7590,7590,7590,0
|
|
20240119,180700,82911970,7590,7590,7590,7590,0
|
|
20240119,180600,82911970,7590,7590,7590,7590,0
|
|
20240119,180500,82911970,7590,7590,7590,7590,0
|
|
20240119,180400,82911970,7590,7590,7590,7590,0
|
|
20240119,180300,82911970,7590,7590,7590,7590,0
|
|
20240119,180200,82911970,7590,7590,7590,7590,0
|
|
20240119,180100,82911970,7590,7590,7590,7590,0
|
|
20240119,180000,82911970,7590,7590,7590,7590,0
|
|
20240119,175900,82911970,7590,7590,7590,7590,0
|
|
20240119,175800,82911970,7590,7590,7590,7590,0
|
|
20240119,175700,82911970,7590,7590,7590,7590,0
|
|
20240119,175600,82911970,7590,7590,7590,7590,0
|
|
20240119,175500,82911970,7590,7590,7590,7590,0
|
|
20240119,175400,82911970,7590,7590,7590,7590,0
|
|
20240119,175300,82911970,7590,7590,7590,7590,0
|
|
20240119,175200,82911970,7590,7590,7590,7590,0
|
|
20240119,175100,82911970,7590,7590,7590,7590,0
|
|
20240119,175000,82911970,7590,7590,7590,7590,0
|
|
20240119,174900,82911970,7590,7590,7590,7590,0
|
|
20240119,174800,82911970,7590,7590,7590,7590,0
|
|
20240119,174700,82911970,7590,7590,7590,7590,46
|
|
20240119,174600,82911970,7590,7590,7590,7590,0
|
|
20240119,174500,82911970,7590,7590,7590,7590,0
|
|
20240119,174400,82911970,7590,7590,7590,7590,0
|
|
20240119,174300,82911970,7590,7590,7590,7590,0
|
|
20240119,174200,82911970,7590,7590,7590,7590,0
|
|
20240119,174100,82911970,7590,7590,7590,7590,0
|
|
20240119,174000,82911970,7590,7590,7590,7590,0
|
|
20240119,173900,82911970,7590,7590,7590,7590,0
|
|
20240119,173800,82911970,7590,7590,7590,7590,0
|
|
20240119,173700,82911970,7590,7590,7590,7590,0
|
|
20240119,173600,82911970,7590,7590,7590,7590,0
|
|
20240119,173500,82911970,7590,7590,7590,7590,0
|
|
20240119,173400,82911970,7590,7590,7590,7590,0
|
|
20240119,173300,82911970,7590,7590,7590,7590,0
|
|
20240119,173200,82911970,7590,7590,7590,7590,0
|
|
20240119,173100,82911970,7590,7590,7590,7590,0
|
|
20240119,173000,82911970,7590,7590,7590,7590,0
|
|
20240119,172900,82911970,7590,7590,7590,7590,0
|
|
20240119,172800,82911970,7590,7590,7590,7590,0
|
|
20240119,172700,82911970,7590,7590,7590,7590,0
|
|
20240119,172600,82911970,7590,7590,7590,7590,0
|
|
20240119,172500,82911970,7590,7590,7590,7590,0
|
|
20240119,172400,82911970,7590,7590,7590,7590,0
|
|
20240119,172300,82911970,7590,7590,7590,7590,0
|
|
20240119,172200,82911970,7590,7590,7590,7590,0
|
|
20240119,172100,82911970,7590,7590,7590,7590,0
|
|
20240119,172000,82911970,7590,7590,7590,7590,0
|
|
20240119,171900,82911970,7590,7590,7590,7590,0
|
|
20240119,171800,82911970,7590,7590,7590,7590,0
|
|
20240119,171700,82911970,7590,7590,7590,7590,46
|
|
20240119,171600,82911970,7590,7590,7590,7590,0
|
|
20240119,171500,82911970,7590,7590,7590,7590,0
|
|
20240119,171400,82911970,7590,7590,7590,7590,0
|
|
20240119,171300,82911970,7590,7590,7590,7590,0
|
|
20240119,171200,82911970,7590,7590,7590,7590,0
|
|
20240119,171100,82911970,7590,7590,7590,7590,0
|
|
20240119,171000,82911970,7590,7590,7590,7590,0
|
|
20240119,170900,82911970,7590,7590,7590,7590,0
|
|
20240119,170800,82911970,7590,7590,7590,7590,0
|
|
20240119,170700,82911970,7590,7590,7590,7590,0
|
|
20240119,170600,82911970,7590,7590,7590,7590,0
|
|
20240119,170500,82911970,7590,7590,7590,7590,0
|
|
20240119,170400,82911970,7590,7590,7590,7590,0
|
|
20240119,170300,82911970,7590,7590,7590,7590,0
|
|
20240119,170200,82911970,7590,7590,7590,7590,0
|
|
20240119,170100,82911970,7590,7590,7590,7590,0
|
|
20240119,170000,82911970,7590,7590,7590,7590,0
|
|
20240119,165900,82911970,7590,7590,7590,7590,0
|
|
20240119,165800,82911970,7590,7590,7590,7590,0
|
|
20240119,165700,82911970,7590,7590,7590,7590,0
|
|
20240119,165600,82911970,7590,7590,7590,7590,0
|
|
20240119,165500,82911970,7590,7590,7590,7590,0
|
|
20240119,165400,82911970,7590,7590,7590,7590,0
|
|
20240119,165300,82911970,7590,7590,7590,7590,0
|
|
20240119,165200,82911970,7590,7590,7590,7590,0
|
|
20240119,165100,82911970,7590,7590,7590,7590,0
|
|
20240119,165000,82911970,7590,7590,7590,7590,0
|
|
20240119,164900,82911970,7590,7590,7590,7590,0
|
|
20240119,164800,82911970,7590,7590,7590,7590,0
|
|
20240119,164700,82911970,7590,7590,7590,7590,46
|
|
20240119,164600,82911970,7590,7590,7590,7590,0
|
|
20240119,164500,82911970,7590,7590,7590,7590,0
|
|
20240119,164400,82911970,7590,7590,7590,7590,0
|
|
20240119,164300,82911970,7590,7590,7590,7590,0
|
|
20240119,164200,82911970,7590,7590,7590,7590,0
|
|
20240119,164100,82911970,7590,7590,7590,7590,0
|
|
20240119,164000,82911970,7590,7590,7590,7590,0
|
|
20240119,163900,82911970,7590,7590,7590,7590,0
|
|
20240119,163800,82911970,7590,7590,7590,7590,0
|
|
20240119,163700,82911970,7590,7590,7590,7590,0
|
|
20240119,163600,82911970,7590,7590,7590,7590,0
|
|
20240119,163500,82911970,7590,7590,7590,7590,0
|
|
20240119,163400,82911970,7590,7590,7590,7590,0
|
|
20240119,163300,82911970,7590,7590,7590,7590,0
|
|
20240119,163200,82911970,7590,7590,7590,7590,0
|
|
20240119,163100,82911970,7590,7590,7590,7590,0
|
|
20240119,163000,82911970,7590,7590,7590,7590,0
|
|
20240119,162900,82911970,7590,7590,7590,7590,0
|
|
20240119,162800,82911970,7590,7590,7590,7590,0
|
|
20240119,162700,82911970,7590,7590,7590,7590,0
|
|
20240119,162600,82911970,7590,7590,7590,7590,0
|
|
20240119,162500,82911970,7590,7590,7590,7590,0
|
|
20240119,162400,82911970,7590,7590,7590,7590,0
|
|
20240119,162300,82911970,7590,7590,7590,7590,0
|
|
20240119,162200,82911970,7590,7590,7590,7590,0
|
|
20240119,162100,82911970,7590,7590,7590,7590,0
|
|
20240119,162000,82911970,7590,7590,7590,7590,0
|
|
20240119,161900,82911970,7590,7590,7590,7590,0
|
|
20240119,161800,82911970,7590,7590,7590,7590,0
|
|
20240119,161700,82911970,7590,7590,7590,7590,46
|
|
20240119,161600,82911970,7590,7590,7590,7590,0
|
|
20240119,161500,82911970,7590,7590,7590,7590,0
|
|
20240119,161400,82911970,7590,7590,7590,7590,0
|
|
20240119,161300,82911970,7590,7590,7590,7590,0
|
|
20240119,161200,82911970,7590,7590,7590,7590,0
|
|
20240119,161100,82911970,7590,7590,7590,7590,0
|
|
20240119,161000,82911970,7590,7590,7590,7590,0
|
|
20240119,160900,82911970,7590,7590,7590,7590,0
|
|
20240119,160800,82911970,7590,7590,7590,7590,0
|
|
20240119,160700,82911970,7590,7590,7590,7590,0
|
|
20240119,160600,82911970,7590,7590,7590,7590,0
|
|
20240119,160500,82911970,7590,7590,7590,7590,0
|
|
20240119,160400,82911970,7590,7590,7590,7590,0
|
|
20240119,160300,82911970,7590,7590,7590,7590,0
|
|
20240119,160200,82911970,7590,7590,7590,7590,0
|
|
20240119,160100,82911970,7590,7590,7590,7590,0
|
|
20240119,160000,82911970,7590,7590,7590,7590,0
|
|
20240119,155900,82911970,7590,7590,7590,7590,0
|
|
20240119,155800,82911970,7590,7590,7590,7590,0
|
|
20240119,155700,82911970,7590,7590,7590,7590,0
|
|
20240119,155600,82911970,7590,7590,7590,7590,0
|
|
20240119,155500,82911970,7590,7590,7590,7590,0
|
|
20240119,155400,82911970,7590,7590,7590,7590,0
|
|
20240119,155300,82911970,7590,7590,7590,7590,0
|
|
20240119,155200,82911970,7590,7590,7590,7590,0
|
|
20240119,155100,82911970,7590,7590,7590,7590,0
|
|
20240119,155000,82911970,7590,7590,7590,7590,0
|
|
20240119,154900,82911970,7590,7590,7590,7590,0
|
|
20240119,154800,82911970,7590,7590,7590,7590,0
|
|
20240119,154700,82911970,7590,7590,7590,7590,46
|
|
20240119,154600,82911970,7590,7590,7590,7590,0
|
|
20240119,154500,82911970,7590,7590,7590,7590,0
|
|
20240119,154400,82911970,7590,7590,7590,7590,0
|
|
20240119,154300,82911970,7590,7590,7590,7590,0
|
|
20240119,154200,82911970,7590,7590,7590,7590,0
|
|
20240119,154100,82911970,7590,7590,7590,7590,0
|
|
20240119,154000,82911970,7590,7590,7590,7590,0
|
|
20240119,153900,82911970,7590,7590,7590,7590,0
|
|
20240119,153800,82911970,7590,7590,7590,7590,0
|
|
20240119,153700,82911970,7590,7590,7590,7590,0
|
|
20240119,153600,82911970,7590,7590,7590,7590,0
|
|
20240119,153500,82911970,7590,7590,7590,7590,0
|
|
20240119,153400,82911970,7590,7590,7590,7590,0
|
|
20240119,153300,82911970,7590,7590,7590,7590,0
|
|
20240119,153200,82911970,7590,7590,7590,7590,0
|
|
20240119,153100,82911970,7590,7590,7590,7590,0
|
|
20240119,153000,82911970,7590,7590,7590,7590,46
|
|
20240119,152900,82562830,7580,7580,7580,7580,0
|
|
20240119,152800,82562830,7580,7580,7580,7580,0
|
|
20240119,152700,82562830,7580,7580,7580,7580,0
|
|
20240119,152600,82562830,7580,7580,7580,7580,0
|
|
20240119,152500,82562830,7580,7580,7580,7580,0
|
|
20240119,152400,82562830,7580,7580,7580,7580,0
|
|
20240119,152300,82562830,7580,7580,7580,7580,0
|
|
20240119,152200,82562830,7580,7580,7580,7580,0
|
|
20240119,152100,82562830,7580,7580,7580,7580,0
|
|
20240119,152000,82562830,7580,7580,7580,7580,0
|
|
20240119,151900,82562830,7580,7580,7580,7580,5
|
|
20240119,151800,82524930,7560,7560,7560,7560,0
|
|
20240119,151700,82524930,7560,7560,7560,7560,0
|
|
20240119,151600,82524930,7560,7560,7560,7560,383
|
|
20240119,151500,79629450,7570,7570,7570,7570,0
|
|
20240119,151400,79629450,7570,7570,7570,7570,14
|
|
20240119,151300,79523470,7570,7570,7570,7570,0
|
|
20240119,151200,79523470,7570,7570,7570,7570,0
|
|
20240119,151100,79523470,7570,7570,7570,7570,0
|
|
20240119,151000,79523470,7570,7570,7570,7570,0
|
|
20240119,150900,79523470,7570,7570,7570,7570,187
|
|
20240119,150800,78107880,7550,7550,7550,7550,0
|
|
20240119,150700,78107880,7550,7550,7550,7550,10
|
|
20240119,150600,78032380,7550,7550,7550,7550,0
|
|
20240119,150500,78032380,7550,7550,7550,7550,0
|
|
20240119,150400,78032380,7550,7550,7550,7550,0
|
|
20240119,150300,78032380,7550,7550,7550,7550,0
|
|
20240119,150200,78032380,7550,7550,7550,7550,0
|
|
20240119,150100,78032380,7550,7550,7550,7550,0
|
|
20240119,150000,78032380,7550,7550,7550,7550,0
|
|
20240119,145900,78032380,7550,7550,7550,7550,0
|
|
20240119,145800,78032380,7550,7550,7550,7550,0
|
|
20240119,145700,78032380,7550,7550,7550,7550,0
|
|
20240119,145600,78032380,7550,7550,7550,7550,0
|
|
20240119,145500,78032380,7550,7550,7550,7550,0
|
|
20240119,145400,78032380,7550,7550,7550,7550,0
|
|
20240119,145300,78032380,7550,7550,7550,7550,0
|
|
20240119,145200,78032380,7550,7550,7550,7550,0
|
|
20240119,145100,78032380,7550,7550,7550,7550,0
|
|
20240119,145000,78032380,7550,7550,7550,7550,0
|
|
20240119,144900,78032380,7550,7550,7550,7550,0
|
|
20240119,144800,78032380,7550,7550,7550,7550,0
|
|
20240119,144700,78032380,7550,7550,7550,7550,0
|
|
20240119,144600,78032380,7550,7550,7550,7550,0
|
|
20240119,144500,78032380,7550,7550,7550,7550,0
|
|
20240119,144400,78032380,7550,7550,7550,7550,0
|
|
20240119,144300,78032380,7550,7550,7550,7550,0
|
|
20240119,144200,78032380,7550,7550,7550,7550,0
|
|
20240119,144100,78032380,7550,7550,7550,7550,0
|
|
20240119,144000,78032380,7550,7550,7550,7550,185
|
|
20240119,143900,76635630,7550,7550,7550,7550,0
|
|
20240119,143800,76635630,7550,7550,7550,7550,0
|
|
20240119,143700,76635630,7550,7550,7550,7550,0
|
|
20240119,143600,76635630,7550,7550,7550,7550,0
|
|
20240119,143500,76635630,7550,7550,7550,7550,0
|
|
20240119,143400,76635630,7550,7550,7550,7550,0
|
|
20240119,143300,76635630,7550,7550,7550,7550,0
|
|
20240119,143200,76635630,7550,7550,7550,7550,0
|
|
20240119,143100,76635630,7550,7550,7550,7550,0
|
|
20240119,143000,76635630,7550,7550,7550,7550,0
|
|
20240119,142900,76635630,7550,7550,7550,7550,0
|
|
20240119,142800,76635630,7550,7550,7550,7550,0
|
|
20240119,142700,76635630,7550,7550,7550,7550,259
|
|
20240119,142600,74680180,7550,7550,7550,7550,0
|
|
20240119,142500,74680180,7550,7550,7550,7550,41
|
|
20240119,142400,74370630,7550,7550,7550,7550,0
|
|
20240119,142300,74370630,7550,7550,7550,7550,0
|
|
20240119,142200,74370630,7550,7550,7550,7550,0
|
|
20240119,142100,74370630,7550,7550,7550,7550,0
|
|
20240119,142000,74370630,7550,7550,7550,7550,0
|
|
20240119,141900,74370630,7550,7550,7550,7550,0
|
|
20240119,141800,74370630,7550,7550,7550,7550,0
|
|
20240119,141700,74370630,7550,7550,7550,7550,0
|
|
20240119,141600,74370630,7550,7550,7550,7550,0
|
|
20240119,141500,74370630,7550,7550,7550,7550,0
|
|
20240119,141400,74370630,7550,7550,7550,7550,0
|
|
20240119,141300,74370630,7550,7550,7550,7550,3
|
|
20240119,141200,74347980,7550,7550,7550,7550,0
|
|
20240119,141100,74347980,7550,7550,7550,7550,0
|
|
20240119,141000,74347980,7550,7550,7550,7550,0
|
|
20240119,140900,74347980,7550,7550,7550,7550,10
|
|
20240119,140800,74272480,7550,7550,7550,7550,20
|
|
20240119,140700,74121480,7550,7550,7550,7550,0
|
|
20240119,140600,74121480,7550,7550,7550,7550,0
|
|
20240119,140500,74121480,7550,7550,7550,7550,63
|
|
20240119,140400,73645830,7560,7560,7560,7560,0
|
|
20240119,140300,73645830,7560,7560,7560,7560,0
|
|
20240119,140200,73645830,7560,7560,7560,7560,0
|
|
20240119,140100,73645830,7560,7560,7560,7560,0
|
|
20240119,140000,73645830,7560,7560,7560,7560,0
|
|
20240119,135900,73645830,7560,7560,7560,7560,0
|
|
20240119,135800,73645830,7560,7560,7560,7560,0
|
|
20240119,135700,73645830,7560,7560,7560,7560,0
|
|
20240119,135600,73645830,7560,7560,7560,7560,20
|
|
20240119,135500,73494630,7570,7570,7570,7570,0
|
|
20240119,135400,73494630,7570,7570,7570,7570,30
|
|
20240119,135300,73267530,7560,7560,7560,7560,0
|
|
20240119,135200,73267530,7560,7560,7560,7560,0
|
|
20240119,135100,73267530,7560,7560,7560,7560,0
|
|
20240119,135000,73267530,7560,7560,7560,7560,0
|
|
20240119,134900,73267530,7560,7560,7560,7560,99
|
|
20240119,134800,72519090,7570,7570,7570,7570,0
|
|
20240119,134700,72519090,7570,7560,7570,7560,76
|
|
20240119,134600,71943870,7560,7560,7560,7560,0
|
|
20240119,134500,71943870,7560,7560,7560,7560,0
|
|
20240119,134400,71943870,7560,7560,7560,7560,90
|
|
20240119,134300,71263470,7560,7560,7560,7560,10
|
|
20240119,134200,71187870,7550,7550,7550,7550,0
|
|
20240119,134100,71187870,7550,7550,7550,7550,0
|
|
20240119,134000,71187870,7550,7550,7550,7550,106
|
|
20240119,133900,70387570,7550,7550,7550,7550,0
|
|
20240119,133800,70387570,7550,7550,7550,7550,0
|
|
20240119,133700,70387570,7550,7550,7550,7550,0
|
|
20240119,133600,70387570,7550,7550,7550,7550,0
|
|
20240119,133500,70387570,7550,7550,7550,7550,0
|
|
20240119,133400,70387570,7550,7550,7550,7550,0
|
|
20240119,133300,70387570,7550,7550,7550,7550,0
|
|
20240119,133200,70387570,7550,7550,7550,7550,0
|
|
20240119,133100,70387570,7550,7550,7550,7550,100
|
|
20240119,133000,69632570,7550,7550,7550,7550,0
|
|
20240119,132900,69632570,7550,7550,7550,7550,480
|
|
20240119,132800,66008570,7560,7560,7560,7560,0
|
|
20240119,132700,66008570,7560,7560,7560,7560,0
|
|
20240119,132600,66008570,7560,7570,7570,7560,110
|
|
20240119,132500,65175910,7580,7580,7580,7580,1
|
|
20240119,132400,65168330,7580,7580,7580,7580,0
|
|
20240119,132300,65168330,7580,7580,7580,7580,0
|
|
20240119,132200,65168330,7580,7580,7580,7580,0
|
|
20240119,132100,65168330,7580,7580,7580,7580,0
|
|
20240119,132000,65168330,7580,7580,7580,7580,0
|
|
20240119,131900,65168330,7580,7580,7580,7580,0
|
|
20240119,131800,65168330,7580,7580,7580,7580,0
|
|
20240119,131700,65168330,7580,7580,7580,7580,20
|
|
20240119,131600,65016730,7580,7580,7580,7580,0
|
|
20240119,131500,65016730,7580,7580,7580,7580,0
|
|
20240119,131400,65016730,7580,7580,7580,7580,0
|
|
20240119,131300,65016730,7580,7580,7580,7580,0
|
|
20240119,131200,65016730,7580,7580,7580,7580,0
|
|
20240119,131100,65016730,7580,7580,7580,7580,0
|
|
20240119,131000,65016730,7580,7580,7580,7580,0
|
|
20240119,130900,65016730,7580,7580,7580,7580,0
|
|
20240119,130800,65016730,7580,7580,7580,7580,0
|
|
20240119,130700,65016730,7580,7580,7580,7580,0
|
|
20240119,130600,65016730,7580,7580,7580,7580,0
|
|
20240119,130500,65016730,7580,7580,7580,7580,0
|
|
20240119,130400,65016730,7580,7580,7580,7580,0
|
|
20240119,130300,65016730,7580,7580,7580,7580,0
|
|
20240119,130200,65016730,7580,7580,7580,7580,0
|
|
20240119,130100,65016730,7580,7580,7580,7580,0
|
|
20240119,130000,65016730,7580,7580,7580,7580,0
|
|
20240119,125900,65016730,7580,7580,7580,7580,100
|
|
20240119,125800,64258730,7580,7580,7580,7580,0
|
|
20240119,125700,64258730,7580,7580,7580,7580,0
|
|
20240119,125600,64258730,7580,7580,7580,7580,10
|
|
20240119,125500,64182930,7580,7580,7580,7580,0
|
|
20240119,125400,64182930,7580,7580,7580,7580,0
|
|
20240119,125300,64182930,7580,7580,7580,7580,15
|
|
20240119,125200,64069230,7580,7580,7580,7580,20
|
|
20240119,125100,63917630,7580,7580,7580,7580,0
|
|
20240119,125000,63917630,7580,7580,7580,7580,0
|
|
20240119,124900,63917630,7580,7580,7580,7580,0
|
|
20240119,124800,63917630,7580,7580,7580,7580,0
|
|
20240119,124700,63917630,7580,7580,7580,7580,0
|
|
20240119,124600,63917630,7580,7580,7580,7580,0
|
|
20240119,124500,63917630,7580,7580,7580,7580,10
|
|
20240119,124400,63841830,7580,7580,7580,7580,0
|
|
20240119,124300,63841830,7580,7580,7580,7580,0
|
|
20240119,124200,63841830,7580,7580,7580,7580,0
|
|
20240119,124100,63841830,7580,7580,7580,7580,0
|
|
20240119,124000,63841830,7580,7580,7580,7580,0
|
|
20240119,123900,63841830,7580,7580,7580,7580,76
|
|
20240119,123800,63265750,7580,7580,7580,7580,224
|
|
20240119,123700,61567830,7590,7590,7590,7590,2
|
|
20240119,123600,61552650,7580,7580,7580,7580,0
|
|
20240119,123500,61552650,7580,7580,7580,7580,0
|
|
20240119,123400,61552650,7580,7580,7580,7580,0
|
|
20240119,123300,61552650,7580,7580,7580,7580,0
|
|
20240119,123200,61552650,7580,7580,7580,7580,834
|
|
20240119,123100,55230930,7580,7580,7580,7580,0
|
|
20240119,123000,55230930,7580,7580,7580,7580,0
|
|
20240119,122900,55230930,7580,7580,7580,7580,0
|
|
20240119,122800,55230930,7580,7580,7580,7580,0
|
|
20240119,122700,55230930,7580,7580,7580,7580,152
|
|
20240119,122600,54078770,7590,7590,7590,7590,0
|
|
20240119,122500,54078770,7590,7590,7590,7590,0
|
|
20240119,122400,54078770,7590,7590,7590,7590,0
|
|
20240119,122300,54078770,7590,7590,7590,7590,50
|
|
20240119,122200,53699270,7590,7590,7590,7590,40
|
|
20240119,122100,53395670,7590,7590,7590,7590,0
|
|
20240119,122000,53395670,7590,7590,7590,7590,1087
|
|
20240119,121900,45145340,7590,7590,7590,7590,0
|
|
20240119,121800,45145340,7590,7590,7590,7590,0
|
|
20240119,121700,45145340,7590,7590,7590,7590,10
|
|
20240119,121600,45069440,7600,7600,7600,7600,0
|
|
20240119,121500,45069440,7600,7600,7600,7600,0
|
|
20240119,121400,45069440,7600,7600,7600,7600,0
|
|
20240119,121300,45069440,7600,7600,7600,7600,0
|
|
20240119,121200,45069440,7600,7600,7600,7600,30
|
|
20240119,121100,44841440,7600,7600,7600,7600,0
|
|
20240119,121000,44841440,7600,7600,7600,7600,0
|
|
20240119,120900,44841440,7600,7600,7600,7600,10
|
|
20240119,120800,44765440,7600,7600,7600,7600,4
|
|
20240119,120700,44735040,7600,7600,7600,7600,0
|
|
20240119,120600,44735040,7600,7600,7600,7600,0
|
|
20240119,120500,44735040,7600,7600,7600,7600,0
|
|
20240119,120400,44735040,7600,7600,7600,7600,350
|
|
20240119,120300,42075040,7610,7610,7610,7610,0
|
|
20240119,120200,42075040,7610,7610,7610,7610,0
|
|
20240119,120100,42075040,7610,7610,7610,7610,217
|
|
20240119,120000,40423670,7620,7620,7620,7620,0
|
|
20240119,115900,40423670,7620,7620,7620,7620,0
|
|
20240119,115800,40423670,7620,7620,7620,7620,0
|
|
20240119,115700,40423670,7620,7620,7620,7620,2
|
|
20240119,115600,40408430,7620,7620,7620,7620,14
|
|
20240119,115500,40301750,7620,7620,7620,7620,0
|
|
20240119,115400,40301750,7620,7620,7620,7620,0
|
|
20240119,115300,40301750,7620,7620,7620,7620,0
|
|
20240119,115200,40301750,7620,7620,7620,7620,0
|
|
20240119,115100,40301750,7620,7620,7620,7620,0
|
|
20240119,115000,40301750,7620,7620,7620,7620,0
|
|
20240119,114900,40301750,7620,7620,7620,7620,0
|
|
20240119,114800,40301750,7620,7620,7620,7620,0
|
|
20240119,114700,40301750,7620,7620,7620,7620,0
|
|
20240119,114600,40301750,7620,7620,7620,7620,0
|
|
20240119,114500,40301750,7620,7620,7620,7620,0
|
|
20240119,114400,40301750,7620,7620,7620,7620,0
|
|
20240119,114300,40301750,7620,7620,7620,7620,0
|
|
20240119,114200,40301750,7620,7620,7620,7620,0
|
|
20240119,114100,40301750,7620,7620,7620,7620,0
|
|
20240119,114000,40301750,7620,7620,7620,7620,0
|
|
20240119,113900,40301750,7620,7620,7620,7620,0
|
|
20240119,113800,40301750,7620,7620,7620,7620,0
|
|
20240119,113700,40301750,7620,7620,7620,7620,0
|
|
20240119,113600,40301750,7620,7620,7620,7620,0
|
|
20240119,113500,40301750,7620,7620,7620,7620,0
|
|
20240119,113400,40301750,7620,7620,7620,7620,0
|
|
20240119,113300,40301750,7620,7620,7620,7620,0
|
|
20240119,113200,40301750,7620,7620,7620,7620,0
|
|
20240119,113100,40301750,7620,7620,7620,7620,0
|
|
20240119,113000,40301750,7620,7620,7620,7620,0
|
|
20240119,112900,40301750,7620,7620,7620,7620,0
|
|
20240119,112800,40301750,7620,7620,7620,7620,0
|
|
20240119,112700,40301750,7620,7620,7620,7620,0
|
|
20240119,112600,40301750,7620,7620,7620,7620,0
|
|
20240119,112500,40301750,7620,7620,7620,7620,0
|
|
20240119,112400,40301750,7620,7620,7620,7620,2
|
|
20240119,112300,40286510,7620,7620,7620,7620,0
|
|
20240119,112200,40286510,7620,7620,7620,7620,0
|
|
20240119,112100,40286510,7620,7620,7620,7620,0
|
|
20240119,112000,40286510,7620,7620,7620,7620,10
|
|
20240119,111900,40210310,7620,7620,7620,7620,0
|
|
20240119,111800,40210310,7620,7620,7620,7620,0
|
|
20240119,111700,40210310,7620,7620,7620,7620,0
|
|
20240119,111600,40210310,7620,7620,7620,7620,0
|
|
20240119,111500,40210310,7620,7620,7620,7620,0
|
|
20240119,111400,40210310,7620,7620,7620,7620,11
|
|
20240119,111300,40126490,7620,7620,7620,7620,20
|
|
20240119,111200,39974090,7620,7620,7620,7620,0
|
|
20240119,111100,39974090,7620,7620,7620,7620,0
|
|
20240119,111000,39974090,7620,7620,7620,7620,20
|
|
20240119,110900,39821690,7620,7620,7620,7620,0
|
|
20240119,110800,39821690,7620,7620,7620,7620,0
|
|
20240119,110700,39821690,7620,7620,7620,7620,0
|
|
20240119,110600,39821690,7620,7620,7620,7620,0
|
|
20240119,110500,39821690,7620,7620,7620,7620,0
|
|
20240119,110400,39821690,7620,7620,7620,7620,230
|
|
20240119,110300,38069090,7610,7610,7610,7610,0
|
|
20240119,110200,38069090,7610,7610,7610,7610,1
|
|
20240119,110100,38061480,7620,7620,7620,7620,0
|
|
20240119,110000,38061480,7620,7620,7620,7620,0
|
|
20240119,105900,38061480,7620,7620,7620,7620,0
|
|
20240119,105800,38061480,7620,7620,7620,7620,0
|
|
20240119,105700,38061480,7620,7620,7620,7620,0
|
|
20240119,105600,38061480,7620,7620,7620,7620,0
|
|
20240119,105500,38061480,7620,7620,7620,7620,20
|
|
20240119,105400,37909080,7620,7620,7620,7620,0
|
|
20240119,105300,37909080,7620,7620,7620,7620,10
|
|
20240119,105200,37832880,7620,7620,7620,7620,315
|
|
20240119,105100,35432580,7630,7630,7630,7630,0
|
|
20240119,105000,35432580,7630,7630,7630,7630,0
|
|
20240119,104900,35432580,7630,7630,7630,7630,0
|
|
20240119,104800,35432580,7630,7630,7630,7630,0
|
|
20240119,104700,35432580,7630,7630,7630,7630,0
|
|
20240119,104600,35432580,7630,7630,7630,7630,0
|
|
20240119,104500,35432580,7630,7630,7630,7630,12
|
|
20240119,104400,35341020,7630,7630,7630,7630,0
|
|
20240119,104300,35341020,7630,7630,7630,7630,0
|
|
20240119,104200,35341020,7630,7630,7630,7630,0
|
|
20240119,104100,35341020,7630,7630,7630,7630,0
|
|
20240119,104000,35341020,7630,7630,7630,7630,0
|
|
20240119,103900,35341020,7630,7630,7630,7630,102
|
|
20240119,103800,34562760,7630,7630,7630,7630,30
|
|
20240119,103700,34333860,7630,7630,7630,7630,45
|
|
20240119,103600,33990510,7630,7630,7630,7630,50
|
|
20240119,103500,33609010,7630,7630,7630,7630,10
|
|
20240119,103400,33532710,7630,7630,7630,7630,0
|
|
20240119,103300,33532710,7630,7620,7630,7620,240
|
|
20240119,103200,31702310,7620,7620,7620,7620,10
|
|
20240119,103100,31626110,7620,7620,7620,7620,10
|
|
20240119,103000,31549910,7620,7620,7620,7620,0
|
|
20240119,102900,31549910,7620,7620,7620,7620,212
|
|
20240119,102800,29934470,7630,7630,7630,7630,22
|
|
20240119,102700,29766610,7630,7630,7630,7630,0
|
|
20240119,102600,29766610,7630,7630,7630,7630,0
|
|
20240119,102500,29766610,7630,7630,7630,7630,0
|
|
20240119,102400,29766610,7630,7630,7630,7630,0
|
|
20240119,102300,29766610,7630,7630,7630,7630,0
|
|
20240119,102200,29766610,7630,7630,7630,7630,0
|
|
20240119,102100,29766610,7630,7630,7630,7630,0
|
|
20240119,102000,29766610,7630,7630,7630,7630,14
|
|
20240119,101900,29659790,7650,7650,7650,7650,0
|
|
20240119,101800,29659790,7650,7650,7650,7650,0
|
|
20240119,101700,29659790,7650,7650,7650,7650,0
|
|
20240119,101600,29659790,7650,7650,7650,7650,0
|
|
20240119,101500,29659790,7650,7650,7650,7650,0
|
|
20240119,101400,29659790,7650,7650,7650,7650,42
|
|
20240119,101300,29338490,7630,7630,7630,7630,0
|
|
20240119,101200,29338490,7630,7630,7630,7630,0
|
|
20240119,101100,29338490,7630,7630,7630,7630,0
|
|
20240119,101000,29338490,7630,7630,7630,7630,0
|
|
20240119,100900,29338490,7630,7630,7630,7630,0
|
|
20240119,100800,29338490,7630,7630,7630,7630,0
|
|
20240119,100700,29338490,7630,7630,7630,7630,0
|
|
20240119,100600,29338490,7630,7630,7630,7630,0
|
|
20240119,100500,29338490,7630,7630,7630,7630,0
|
|
20240119,100400,29338490,7630,7630,7630,7630,0
|
|
20240119,100300,29338490,7630,7630,7630,7630,0
|
|
20240119,100200,29338490,7630,7630,7630,7630,0
|
|
20240119,100100,29338490,7630,7630,7630,7630,0
|
|
20240119,100000,29338490,7630,7630,7630,7630,38
|
|
20240119,095900,29048550,7660,7660,7660,7660,0
|
|
20240119,095800,29048550,7660,7660,7660,7660,0
|
|
20240119,095700,29048550,7660,7660,7660,7660,0
|
|
20240119,095600,29048550,7660,7660,7660,7660,0
|
|
20240119,095500,29048550,7660,7660,7660,7660,0
|
|
20240119,095400,29048550,7660,7660,7660,7660,0
|
|
20240119,095300,29048550,7660,7660,7660,7660,0
|
|
20240119,095200,29048550,7660,7660,7660,7660,1
|
|
20240119,095100,29040890,7620,7620,7620,7620,0
|
|
20240119,095000,29040890,7620,7620,7620,7620,0
|
|
20240119,094900,29040890,7620,7620,7620,7620,0
|
|
20240119,094800,29040890,7620,7620,7620,7620,0
|
|
20240119,094700,29040890,7620,7630,7630,7620,180
|
|
20240119,094600,27667780,7630,7630,7630,7630,0
|
|
20240119,094500,27667780,7630,7630,7630,7630,0
|
|
20240119,094400,27667780,7630,7630,7630,7630,41
|
|
20240119,094300,27354950,7650,7650,7650,7650,0
|
|
20240119,094200,27354950,7650,7650,7650,7650,0
|
|
20240119,094100,27354950,7650,7650,7650,7650,0
|
|
20240119,094000,27354950,7650,7650,7650,7650,1
|
|
20240119,093900,27347300,7650,7650,7650,7650,11
|
|
20240119,093800,27263150,7660,7660,7660,7660,1
|
|
20240119,093700,27255490,7660,7660,7660,7660,2
|
|
20240119,093600,27240170,7660,7660,7660,7660,0
|
|
20240119,093500,27240170,7660,7660,7660,7660,0
|
|
20240119,093400,27240170,7660,7660,7660,7660,700
|
|
20240119,093300,21878170,7660,7660,7660,7660,0
|
|
20240119,093200,21878170,7660,7660,7660,7660,150
|
|
20240119,093100,20729170,7660,7620,7660,7620,20
|
|
20240119,093000,20576010,7660,7660,7660,7660,0
|
|
20240119,092900,20576010,7660,7660,7660,7660,0
|
|
20240119,092800,20576010,7660,7660,7660,7660,0
|
|
20240119,092700,20576010,7660,7650,7660,7650,100
|
|
20240119,092600,19810020,7610,7610,7610,7610,0
|
|
20240119,092500,19810020,7610,7610,7610,7610,0
|
|
20240119,092400,19810020,7610,7610,7610,7610,0
|
|
20240119,092300,19810020,7610,7610,7610,7610,102
|
|
20240119,092200,19033800,7590,7620,7620,7590,20
|
|
20240119,092100,18881580,7670,7670,7670,7670,0
|
|
20240119,092000,18881580,7670,7670,7670,7670,545
|
|
20240119,091900,14701430,7660,7660,7660,7660,234
|
|
20240119,091800,12908990,7700,7700,7700,7700,0
|
|
20240119,091700,12908990,7700,7700,7700,7700,0
|
|
20240119,091600,12908990,7700,7700,7700,7700,0
|
|
20240119,091500,12908990,7700,7700,7700,7700,0
|
|
20240119,091400,12908990,7700,7700,7700,7700,0
|
|
20240119,091300,12908990,7700,7700,7700,7700,0
|
|
20240119,091200,12908990,7700,7700,7700,7700,0
|
|
20240119,091100,12908990,7700,7660,7700,7660,700
|
|
20240119,091000,7522680,7660,7640,7660,7640,821
|
|
20240119,090900,1236850,7640,7640,7640,7640,0
|
|
20240119,090800,1236850,7640,7640,7640,7640,79
|
|
20240119,090700,633290,7590,7590,7590,7590,0
|
|
20240119,090600,633290,7590,7620,7620,7590,15
|
|
20240119,090500,519220,7630,7630,7630,7630,29
|
|
20240119,090400,297950,7630,7630,7630,7630,1
|
|
20240119,090300,290320,7640,7640,7640,7640,0
|
|
20240119,090200,290320,7640,7640,7640,7640,0
|
|
20240119,090100,290320,7640,7640,7640,7640,0
|
|
20240119,090000,290320,7640,7640,7640,7640,38
|