674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,201100,278932680,11900,11900,11900,11900,1084
|
|
20240115,201000,278932680,11900,11900,11900,11900,0
|
|
20240115,200900,278932680,11900,11900,11900,11900,0
|
|
20240115,200800,278932680,11900,11900,11900,11900,0
|
|
20240115,200700,278932680,11900,11900,11900,11900,0
|
|
20240115,200600,278932680,11900,11900,11900,11900,0
|
|
20240115,200500,278932680,11900,11900,11900,11900,0
|
|
20240115,200400,278932680,11900,11900,11900,11900,0
|
|
20240115,200300,278932680,11900,11900,11900,11900,0
|
|
20240115,200200,278932680,11900,11900,11900,11900,0
|
|
20240115,200100,278932680,11900,11900,11900,11900,0
|
|
20240115,200000,278932680,11900,11900,11900,11900,0
|
|
20240115,195900,278932680,11900,11900,11900,11900,0
|
|
20240115,195800,278932680,11900,11900,11900,11900,0
|
|
20240115,195700,278932680,11900,11900,11900,11900,0
|
|
20240115,195600,278932680,11900,11900,11900,11900,0
|
|
20240115,195500,278932680,11900,11900,11900,11900,0
|
|
20240115,195400,278932680,11900,11900,11900,11900,0
|
|
20240115,195300,278932680,11900,11900,11900,11900,0
|
|
20240115,195200,278932680,11900,11900,11900,11900,0
|
|
20240115,195100,278932680,11900,11900,11900,11900,0
|
|
20240115,195000,278932680,11900,11900,11900,11900,0
|
|
20240115,194900,278932680,11900,11900,11900,11900,0
|
|
20240115,194800,278932680,11900,11900,11900,11900,0
|
|
20240115,194700,278932680,11900,11900,11900,11900,0
|
|
20240115,194600,278932680,11900,11900,11900,11900,0
|
|
20240115,194500,278932680,11900,11900,11900,11900,0
|
|
20240115,194400,278932680,11900,11900,11900,11900,0
|
|
20240115,194300,278932680,11900,11900,11900,11900,0
|
|
20240115,194200,278932680,11900,11900,11900,11900,0
|
|
20240115,194100,278932680,11900,11900,11900,11900,1084
|
|
20240115,194000,278932680,11900,11900,11900,11900,0
|
|
20240115,193900,278932680,11900,11900,11900,11900,0
|
|
20240115,193800,278932680,11900,11900,11900,11900,0
|
|
20240115,193700,278932680,11900,11900,11900,11900,0
|
|
20240115,193600,278932680,11900,11900,11900,11900,0
|
|
20240115,193500,278932680,11900,11900,11900,11900,0
|
|
20240115,193400,278932680,11900,11900,11900,11900,0
|
|
20240115,193300,278932680,11900,11900,11900,11900,0
|
|
20240115,193200,278932680,11900,11900,11900,11900,0
|
|
20240115,193100,278932680,11900,11900,11900,11900,0
|
|
20240115,193000,278932680,11900,11900,11900,11900,0
|
|
20240115,192900,278932680,11900,11900,11900,11900,0
|
|
20240115,192800,278932680,11900,11900,11900,11900,0
|
|
20240115,192700,278932680,11900,11900,11900,11900,0
|
|
20240115,192600,278932680,11900,11900,11900,11900,0
|
|
20240115,192500,278932680,11900,11900,11900,11900,0
|
|
20240115,192400,278932680,11900,11900,11900,11900,0
|
|
20240115,192300,278932680,11900,11900,11900,11900,0
|
|
20240115,192200,278932680,11900,11900,11900,11900,0
|
|
20240115,192100,278932680,11900,11900,11900,11900,0
|
|
20240115,192000,278932680,11900,11900,11900,11900,0
|
|
20240115,191900,278932680,11900,11900,11900,11900,0
|
|
20240115,191800,278932680,11900,11900,11900,11900,0
|
|
20240115,191700,278932680,11900,11900,11900,11900,0
|
|
20240115,191600,278932680,11900,11900,11900,11900,0
|
|
20240115,191500,278932680,11900,11900,11900,11900,0
|
|
20240115,191400,278932680,11900,11900,11900,11900,0
|
|
20240115,191300,278932680,11900,11900,11900,11900,0
|
|
20240115,191200,278932680,11900,11900,11900,11900,0
|
|
20240115,191100,278932680,11900,11900,11900,11900,1084
|
|
20240115,191000,278932680,11900,11900,11900,11900,0
|
|
20240115,190900,278932680,11900,11900,11900,11900,0
|
|
20240115,190800,278932680,11900,11900,11900,11900,0
|
|
20240115,190700,278932680,11900,11900,11900,11900,0
|
|
20240115,190600,278932680,11900,11900,11900,11900,0
|
|
20240115,190500,278932680,11900,11900,11900,11900,0
|
|
20240115,190400,278932680,11900,11900,11900,11900,0
|
|
20240115,190300,278932680,11900,11900,11900,11900,0
|
|
20240115,190200,278932680,11900,11900,11900,11900,0
|
|
20240115,190100,278932680,11900,11900,11900,11900,0
|
|
20240115,190000,278932680,11900,11900,11900,11900,0
|
|
20240115,185900,278932680,11900,11900,11900,11900,0
|
|
20240115,185800,278932680,11900,11900,11900,11900,0
|
|
20240115,185700,278932680,11900,11900,11900,11900,0
|
|
20240115,185600,278932680,11900,11900,11900,11900,0
|
|
20240115,185500,278932680,11900,11900,11900,11900,0
|
|
20240115,185400,278932680,11900,11900,11900,11900,0
|
|
20240115,185300,278932680,11900,11900,11900,11900,0
|
|
20240115,185200,278932680,11900,11900,11900,11900,0
|
|
20240115,185100,278932680,11900,11900,11900,11900,0
|
|
20240115,185000,278932680,11900,11900,11900,11900,0
|
|
20240115,184900,278932680,11900,11900,11900,11900,0
|
|
20240115,184800,278932680,11900,11900,11900,11900,0
|
|
20240115,184700,278932680,11900,11900,11900,11900,0
|
|
20240115,184600,278932680,11900,11900,11900,11900,0
|
|
20240115,184500,278932680,11900,11900,11900,11900,0
|
|
20240115,184400,278932680,11900,11900,11900,11900,0
|
|
20240115,184300,278932680,11900,11900,11900,11900,0
|
|
20240115,184200,278932680,11900,11900,11900,11900,0
|
|
20240115,184100,278932680,11900,11900,11900,11900,1084
|
|
20240115,184000,278932680,11900,11900,11900,11900,0
|
|
20240115,183900,278932680,11900,11900,11900,11900,0
|
|
20240115,183800,278932680,11900,11900,11900,11900,0
|
|
20240115,183700,278932680,11900,11900,11900,11900,0
|
|
20240115,183600,278932680,11900,11900,11900,11900,0
|
|
20240115,183500,278932680,11900,11900,11900,11900,0
|
|
20240115,183400,278932680,11900,11900,11900,11900,0
|
|
20240115,183300,278932680,11900,11900,11900,11900,0
|
|
20240115,183200,278932680,11900,11900,11900,11900,0
|
|
20240115,183100,278932680,11900,11900,11900,11900,0
|
|
20240115,183000,278932680,11900,11900,11900,11900,0
|
|
20240115,182900,278932680,11900,11900,11900,11900,0
|
|
20240115,182800,278932680,11900,11900,11900,11900,0
|
|
20240115,182700,278932680,11900,11900,11900,11900,0
|
|
20240115,182600,278932680,11900,11900,11900,11900,0
|
|
20240115,182500,278932680,11900,11900,11900,11900,0
|
|
20240115,182400,278932680,11900,11900,11900,11900,0
|
|
20240115,182300,278932680,11900,11900,11900,11900,0
|
|
20240115,182200,278932680,11900,11900,11900,11900,0
|
|
20240115,182100,278932680,11900,11900,11900,11900,0
|
|
20240115,182000,278932680,11900,11900,11900,11900,0
|
|
20240115,181900,278932680,11900,11900,11900,11900,0
|
|
20240115,181800,278932680,11900,11900,11900,11900,0
|
|
20240115,181700,278932680,11900,11900,11900,11900,0
|
|
20240115,181600,278932680,11900,11900,11900,11900,0
|
|
20240115,181500,278932680,11900,11900,11900,11900,0
|
|
20240115,181400,278932680,11900,11900,11900,11900,0
|
|
20240115,181300,278932680,11900,11900,11900,11900,0
|
|
20240115,181200,278932680,11900,11900,11900,11900,0
|
|
20240115,181100,278932680,11900,11900,11900,11900,1084
|
|
20240115,181000,278932680,11900,11900,11900,11900,0
|
|
20240115,180900,278932680,11900,11900,11900,11900,0
|
|
20240115,180800,278932680,11900,11900,11900,11900,0
|
|
20240115,180700,278932680,11900,11900,11900,11900,0
|
|
20240115,180600,278932680,11900,11900,11900,11900,0
|
|
20240115,180500,278932680,11900,11900,11900,11900,0
|
|
20240115,180400,278932680,11900,11900,11900,11900,0
|
|
20240115,180300,278932680,11900,11900,11900,11900,0
|
|
20240115,180200,278932680,11900,11900,11900,11900,0
|
|
20240115,180100,278932680,11900,11900,11900,11900,0
|
|
20240115,180000,278932680,11900,11900,11900,11900,0
|
|
20240115,175900,278932680,11900,11900,11900,11900,0
|
|
20240115,175800,278932680,11900,11900,11900,11900,0
|
|
20240115,175700,278932680,11900,11900,11900,11900,0
|
|
20240115,175600,278932680,11900,11900,11900,11900,0
|
|
20240115,175500,278932680,11900,11900,11900,11900,0
|
|
20240115,175400,278932680,11900,11900,11900,11900,0
|
|
20240115,175300,278932680,11900,11900,11900,11900,0
|
|
20240115,175200,278932680,11900,11900,11900,11900,0
|
|
20240115,175100,278932680,11900,11900,11900,11900,0
|
|
20240115,175000,278932680,11900,11900,11900,11900,0
|
|
20240115,174900,278932680,11900,11900,11900,11900,0
|
|
20240115,174800,278932680,11900,11900,11900,11900,0
|
|
20240115,174700,278932680,11900,11900,11900,11900,0
|
|
20240115,174600,278932680,11900,11900,11900,11900,0
|
|
20240115,174500,278932680,11900,11900,11900,11900,0
|
|
20240115,174400,278932680,11900,11900,11900,11900,0
|
|
20240115,174300,278932680,11900,11900,11900,11900,0
|
|
20240115,174200,278932680,11900,11900,11900,11900,0
|
|
20240115,174100,278932680,11900,11900,11900,11900,1084
|
|
20240115,174000,278932680,11900,11900,11900,11900,0
|
|
20240115,173900,278932680,11900,11900,11900,11900,0
|
|
20240115,173800,278932680,11900,11900,11900,11900,0
|
|
20240115,173700,278932680,11900,11900,11900,11900,0
|
|
20240115,173600,278932680,11900,11900,11900,11900,0
|
|
20240115,173500,278932680,11900,11900,11900,11900,0
|
|
20240115,173400,278932680,11900,11900,11900,11900,0
|
|
20240115,173300,278932680,11900,11900,11900,11900,0
|
|
20240115,173200,278932680,11900,11900,11900,11900,0
|
|
20240115,173100,278932680,11900,11900,11900,11900,0
|
|
20240115,173000,278932680,11900,11900,11900,11900,0
|
|
20240115,172900,278932680,11900,11900,11900,11900,0
|
|
20240115,172800,278932680,11900,11900,11900,11900,0
|
|
20240115,172700,278932680,11900,11900,11900,11900,0
|
|
20240115,172600,278932680,11900,11900,11900,11900,0
|
|
20240115,172500,278932680,11900,11900,11900,11900,0
|
|
20240115,172400,278932680,11900,11900,11900,11900,0
|
|
20240115,172300,278932680,11900,11900,11900,11900,0
|
|
20240115,172200,278932680,11900,11900,11900,11900,0
|
|
20240115,172100,278932680,11900,11900,11900,11900,0
|
|
20240115,172000,278932680,11900,11900,11900,11900,0
|
|
20240115,171900,278932680,11900,11900,11900,11900,0
|
|
20240115,171800,278932680,11900,11900,11900,11900,0
|
|
20240115,171700,278932680,11900,11900,11900,11900,0
|
|
20240115,171600,278932680,11900,11900,11900,11900,0
|
|
20240115,171500,278932680,11900,11900,11900,11900,0
|
|
20240115,171400,278932680,11900,11900,11900,11900,0
|
|
20240115,171300,278932680,11900,11900,11900,11900,0
|
|
20240115,171200,278932680,11900,11900,11900,11900,0
|
|
20240115,171100,278932680,11900,11900,11900,11900,1084
|
|
20240115,171000,278932680,11900,11900,11900,11900,0
|
|
20240115,170900,278932680,11900,11900,11900,11900,0
|
|
20240115,170800,278932680,11900,11900,11900,11900,0
|
|
20240115,170700,278932680,11900,11900,11900,11900,0
|
|
20240115,170600,278932680,11900,11900,11900,11900,0
|
|
20240115,170500,278932680,11900,11900,11900,11900,0
|
|
20240115,170400,278932680,11900,11900,11900,11900,0
|
|
20240115,170300,278932680,11900,11900,11900,11900,0
|
|
20240115,170200,278932680,11900,11900,11900,11900,0
|
|
20240115,170100,278932680,11900,11900,11900,11900,0
|
|
20240115,170000,278932680,11900,11900,11900,11900,0
|
|
20240115,165900,278932680,11900,11900,11900,11900,0
|
|
20240115,165800,278932680,11900,11900,11900,11900,0
|
|
20240115,165700,278932680,11900,11900,11900,11900,0
|
|
20240115,165600,278932680,11900,11900,11900,11900,0
|
|
20240115,165500,278932680,11900,11900,11900,11900,0
|
|
20240115,165400,278932680,11900,11900,11900,11900,0
|
|
20240115,165300,278932680,11900,11900,11900,11900,0
|
|
20240115,165200,278932680,11900,11900,11900,11900,0
|
|
20240115,165100,278932680,11900,11900,11900,11900,0
|
|
20240115,165000,278932680,11900,11900,11900,11900,0
|
|
20240115,164900,278932680,11900,11900,11900,11900,0
|
|
20240115,164800,278932680,11900,11900,11900,11900,0
|
|
20240115,164700,278932680,11900,11900,11900,11900,0
|
|
20240115,164600,278932680,11900,11900,11900,11900,0
|
|
20240115,164500,278932680,11900,11900,11900,11900,0
|
|
20240115,164400,278932680,11900,11900,11900,11900,0
|
|
20240115,164300,278932680,11900,11900,11900,11900,0
|
|
20240115,164200,278932680,11900,11900,11900,11900,0
|
|
20240115,164100,278932680,11900,11900,11900,11900,1084
|
|
20240115,164000,278932680,11900,11900,11900,11900,0
|
|
20240115,163900,278932680,11900,11900,11900,11900,0
|
|
20240115,163800,278932680,11900,11900,11900,11900,0
|
|
20240115,163700,278932680,11900,11900,11900,11900,0
|
|
20240115,163600,278932680,11900,11900,11900,11900,0
|
|
20240115,163500,278932680,11900,11900,11900,11900,0
|
|
20240115,163400,278932680,11900,11900,11900,11900,0
|
|
20240115,163300,278932680,11900,11900,11900,11900,0
|
|
20240115,163200,278932680,11900,11900,11900,11900,0
|
|
20240115,163100,278932680,11900,11900,11900,11900,0
|
|
20240115,163000,278932680,11900,11900,11900,11900,0
|
|
20240115,162900,278932680,11900,11900,11900,11900,0
|
|
20240115,162800,278932680,11900,11900,11900,11900,0
|
|
20240115,162700,278932680,11900,11900,11900,11900,0
|
|
20240115,162600,278932680,11900,11900,11900,11900,0
|
|
20240115,162500,278932680,11900,11900,11900,11900,0
|
|
20240115,162400,278932680,11900,11900,11900,11900,0
|
|
20240115,162300,278932680,11900,11900,11900,11900,0
|
|
20240115,162200,278932680,11900,11900,11900,11900,0
|
|
20240115,162100,278932680,11900,11900,11900,11900,0
|
|
20240115,162000,278932680,11900,11900,11900,11900,0
|
|
20240115,161900,278932680,11900,11900,11900,11900,0
|
|
20240115,161800,278932680,11900,11900,11900,11900,0
|
|
20240115,161700,278932680,11900,11900,11900,11900,0
|
|
20240115,161600,278932680,11900,11900,11900,11900,0
|
|
20240115,161500,278932680,11900,11900,11900,11900,0
|
|
20240115,161400,278932680,11900,11900,11900,11900,0
|
|
20240115,161300,278932680,11900,11900,11900,11900,0
|
|
20240115,161200,278932680,11900,11900,11900,11900,0
|
|
20240115,161100,278932680,11900,11900,11900,11900,1084
|
|
20240115,161000,278932680,11900,11900,11900,11900,0
|
|
20240115,160900,278932680,11900,11900,11900,11900,0
|
|
20240115,160800,278932680,11900,11900,11900,11900,0
|
|
20240115,160700,278932680,11900,11900,11900,11900,0
|
|
20240115,160600,278932680,11900,11900,11900,11900,0
|
|
20240115,160500,278932680,11900,11900,11900,11900,0
|
|
20240115,160400,278932680,11900,11900,11900,11900,0
|
|
20240115,160300,278932680,11900,11900,11900,11900,0
|
|
20240115,160200,278932680,11900,11900,11900,11900,0
|
|
20240115,160100,278932680,11900,11900,11900,11900,0
|
|
20240115,160000,278932680,11900,11900,11900,11900,0
|
|
20240115,155900,278932680,11900,11900,11900,11900,0
|
|
20240115,155800,278932680,11900,11900,11900,11900,0
|
|
20240115,155700,278932680,11900,11900,11900,11900,0
|
|
20240115,155600,278932680,11900,11900,11900,11900,0
|
|
20240115,155500,278932680,11900,11900,11900,11900,0
|
|
20240115,155400,278932680,11900,11900,11900,11900,0
|
|
20240115,155300,278932680,11900,11900,11900,11900,0
|
|
20240115,155200,278932680,11900,11900,11900,11900,0
|
|
20240115,155100,278932680,11900,11900,11900,11900,0
|
|
20240115,155000,278932680,11900,11900,11900,11900,0
|
|
20240115,154900,278932680,11900,11900,11900,11900,0
|
|
20240115,154800,278932680,11900,11900,11900,11900,0
|
|
20240115,154700,278932680,11900,11900,11900,11900,0
|
|
20240115,154600,278932680,11900,11900,11900,11900,0
|
|
20240115,154500,278932680,11900,11900,11900,11900,0
|
|
20240115,154400,278932680,11900,11900,11900,11900,0
|
|
20240115,154300,278932680,11900,11900,11900,11900,0
|
|
20240115,154200,278932680,11900,11900,11900,11900,0
|
|
20240115,154100,278932680,11900,11900,11900,11900,1084
|
|
20240115,154000,278932680,11900,11900,11900,11900,0
|
|
20240115,153900,278932680,11900,11900,11900,11900,0
|
|
20240115,153800,278932680,11900,11900,11900,11900,0
|
|
20240115,153700,278932680,11900,11900,11900,11900,0
|
|
20240115,153600,278932680,11900,11900,11900,11900,0
|
|
20240115,153500,278932680,11900,11900,11900,11900,0
|
|
20240115,153400,278932680,11900,11900,11900,11900,0
|
|
20240115,153300,278932680,11900,11900,11900,11900,0
|
|
20240115,153200,278932680,11900,11900,11900,11900,0
|
|
20240115,153100,278932680,11900,11900,11900,11900,0
|
|
20240115,153000,278932680,11900,11900,11900,11900,1084
|
|
20240115,152900,266033080,11950,11950,11950,11950,0
|
|
20240115,152800,266033080,11950,11950,11950,11950,0
|
|
20240115,152700,266033080,11950,11950,11950,11950,0
|
|
20240115,152600,266033080,11950,11950,11950,11950,0
|
|
20240115,152500,266033080,11950,11950,11950,11950,0
|
|
20240115,152400,266033080,11950,11950,11950,11950,0
|
|
20240115,152300,266033080,11950,11950,11950,11950,0
|
|
20240115,152200,266033080,11950,11950,11950,11950,0
|
|
20240115,152100,266033080,11950,11950,11950,11950,0
|
|
20240115,152000,266033080,11950,11950,11950,11950,0
|
|
20240115,151900,266033080,11950,11910,11950,11900,231
|
|
20240115,151800,263284040,11910,11910,11910,11910,61
|
|
20240115,151700,262557530,11900,11900,11900,11900,0
|
|
20240115,151600,262557530,11900,11920,11920,11900,500
|
|
20240115,151500,256598700,11910,11910,11910,11910,0
|
|
20240115,151400,256598700,11910,11910,11910,11910,0
|
|
20240115,151300,256598700,11910,11920,11920,11910,260
|
|
20240115,151200,253499680,11920,11920,11920,11920,0
|
|
20240115,151100,253499680,11920,11920,11920,11920,0
|
|
20240115,151000,253499680,11920,11920,11920,11920,0
|
|
20240115,150900,253499680,11920,11920,11920,11920,0
|
|
20240115,150800,253499680,11920,11920,11920,11920,1
|
|
20240115,150700,253487760,11920,11920,11920,11920,0
|
|
20240115,150600,253487760,11920,11920,11920,11920,0
|
|
20240115,150500,253487760,11920,11920,11920,11920,0
|
|
20240115,150400,253487760,11920,11920,11920,11920,0
|
|
20240115,150300,253487760,11920,11920,11920,11920,0
|
|
20240115,150200,253487760,11920,11920,11920,11920,0
|
|
20240115,150100,253487760,11920,11920,11920,11920,0
|
|
20240115,150000,253487760,11920,11920,11920,11920,0
|
|
20240115,145900,253487760,11920,11920,11920,11920,0
|
|
20240115,145800,253487760,11920,11920,11920,11920,0
|
|
20240115,145700,253487760,11920,11920,11920,11920,0
|
|
20240115,145600,253487760,11920,11920,11920,11920,0
|
|
20240115,145500,253487760,11920,11920,11920,11920,0
|
|
20240115,145400,253487760,11920,11920,11920,11920,0
|
|
20240115,145300,253487760,11920,11920,11920,11920,0
|
|
20240115,145200,253487760,11920,11920,11920,11920,7
|
|
20240115,145100,253404320,11900,11900,11910,11900,1100
|
|
20240115,145000,240311580,11900,11920,11920,11900,747
|
|
20240115,144900,231416840,11920,11920,11920,11920,1
|
|
20240115,144800,231404920,11920,11920,11920,11920,0
|
|
20240115,144700,231404920,11920,11920,11920,11920,0
|
|
20240115,144600,231404920,11920,11920,11920,11920,1
|
|
20240115,144500,231393000,11910,11910,11910,11910,0
|
|
20240115,144400,231393000,11910,11910,11910,11910,0
|
|
20240115,144300,231393000,11910,11910,11910,11910,0
|
|
20240115,144200,231393000,11910,11910,11910,11910,0
|
|
20240115,144100,231393000,11910,11910,11910,11910,0
|
|
20240115,144000,231393000,11910,11910,11910,11910,21
|
|
20240115,143900,231142890,11910,11910,11910,11910,0
|
|
20240115,143800,231142890,11910,11910,11910,11910,1
|
|
20240115,143700,231130980,11920,11920,11920,11920,0
|
|
20240115,143600,231130980,11920,11920,11920,11910,5
|
|
20240115,143500,231071390,11920,11920,11920,11920,46
|
|
20240115,143400,230523070,11920,11920,11920,11920,0
|
|
20240115,143300,230523070,11920,11920,11920,11920,1
|
|
20240115,143200,230511150,11960,11960,11960,11960,0
|
|
20240115,143100,230511150,11960,11960,11960,11960,0
|
|
20240115,143000,230511150,11960,11960,11960,11960,0
|
|
20240115,142900,230511150,11960,11960,11960,11960,300
|
|
20240115,142800,226923150,11960,11960,11960,11960,0
|
|
20240115,142700,226923150,11960,11960,11960,11960,100
|
|
20240115,142600,225727150,11960,11960,11960,11960,0
|
|
20240115,142500,225727150,11960,11960,11960,11960,0
|
|
20240115,142400,225727150,11960,11960,11960,11960,0
|
|
20240115,142300,225727150,11960,11950,11960,11950,84
|
|
20240115,142200,224723140,11920,11920,11920,11920,0
|
|
20240115,142100,224723140,11920,11920,11920,11920,0
|
|
20240115,142000,224723140,11920,11920,11920,11920,0
|
|
20240115,141900,224723140,11920,11940,11940,11920,85
|
|
20240115,141800,223709870,11920,11920,11920,11920,0
|
|
20240115,141700,223709870,11920,11920,11920,11920,0
|
|
20240115,141600,223709870,11920,11920,11920,11920,100
|
|
20240115,141500,222517870,11920,11920,11920,11920,0
|
|
20240115,141400,222517870,11920,11920,11920,11920,0
|
|
20240115,141300,222517870,11920,11920,11920,11920,0
|
|
20240115,141200,222517870,11920,11920,11920,11920,0
|
|
20240115,141100,222517870,11920,11920,11920,11920,0
|
|
20240115,141000,222517870,11920,11920,11920,11920,50
|
|
20240115,140900,221921870,11920,11920,11920,11920,0
|
|
20240115,140800,221921870,11920,11920,11920,11920,0
|
|
20240115,140700,221921870,11920,11920,11920,11920,100
|
|
20240115,140600,220729870,11950,11950,11950,11950,0
|
|
20240115,140500,220729870,11950,11950,11950,11950,0
|
|
20240115,140400,220729870,11950,11950,11950,11950,0
|
|
20240115,140300,220729870,11950,11950,11950,11950,2
|
|
20240115,140200,220705970,11900,11900,11900,11900,0
|
|
20240115,140100,220705970,11900,11910,11910,11900,501
|
|
20240115,140000,214740520,11940,11940,11940,11940,0
|
|
20240115,135900,214740520,11940,11940,11940,11940,70
|
|
20240115,135800,213904720,11910,11910,11910,11910,0
|
|
20240115,135700,213904720,11910,11910,11910,11910,0
|
|
20240115,135600,213904720,11910,11910,11910,11910,0
|
|
20240115,135500,213904720,11910,11920,11920,11910,1050
|
|
20240115,135400,201396880,11920,11920,11920,11920,0
|
|
20240115,135300,201396880,11920,11920,11920,11920,56
|
|
20240115,135200,200729360,11910,11910,11910,11910,0
|
|
20240115,135100,200729360,11910,11930,11930,11910,1000
|
|
20240115,135000,188811400,11930,11950,11950,11930,116
|
|
20240115,134900,187427320,11950,11950,11950,11950,6
|
|
20240115,134800,187355620,11950,11950,11950,11950,0
|
|
20240115,134700,187355620,11950,11950,11950,11950,0
|
|
20240115,134600,187355620,11950,11950,11950,11950,0
|
|
20240115,134500,187355620,11950,11950,11950,11950,0
|
|
20240115,134400,187355620,11950,11950,11950,11950,22
|
|
20240115,134300,187092720,11960,11960,11960,11960,15
|
|
20240115,134200,186913320,11920,11920,11920,11920,0
|
|
20240115,134100,186913320,11920,11920,11920,11920,0
|
|
20240115,134000,186913320,11920,11950,11950,11920,1000
|
|
20240115,133900,174975320,11960,11960,11960,11960,1
|
|
20240115,133800,174963360,11960,11960,11960,11960,0
|
|
20240115,133700,174963360,11960,11960,11960,11960,0
|
|
20240115,133600,174963360,11960,11960,11960,11960,176
|
|
20240115,133500,172858400,11960,11960,11960,11960,0
|
|
20240115,133400,172858400,11960,11960,11960,11950,480
|
|
20240115,133300,167117620,11960,11960,11960,11960,0
|
|
20240115,133200,167117620,11960,11960,11960,11960,1
|
|
20240115,133100,167105660,11950,11950,11950,11950,0
|
|
20240115,133000,167105660,11950,11950,11950,11950,495
|
|
20240115,132900,161190410,11950,11960,11960,11950,640
|
|
20240115,132800,153539010,11960,11970,11970,11960,17
|
|
20240115,132700,153335680,11960,11960,11960,11960,1
|
|
20240115,132600,153323720,11960,11960,11960,11960,0
|
|
20240115,132500,153323720,11960,11980,11980,11960,88
|
|
20240115,132400,152270510,11990,11990,11990,11990,0
|
|
20240115,132300,152270510,11990,11990,11990,11990,0
|
|
20240115,132200,152270510,11990,11990,11990,11990,187
|
|
20240115,132100,150028380,11990,11990,11990,11990,15
|
|
20240115,132000,149848530,11990,11990,11990,11990,0
|
|
20240115,131900,149848530,11990,11990,11990,11990,0
|
|
20240115,131800,149848530,11990,11990,11990,11990,0
|
|
20240115,131700,149848530,11990,11990,11990,11990,0
|
|
20240115,131600,149848530,11990,11990,11990,11990,0
|
|
20240115,131500,149848530,11990,11990,11990,11990,0
|
|
20240115,131400,149848530,11990,11990,11990,11990,0
|
|
20240115,131300,149848530,11990,12000,12000,11990,280
|
|
20240115,131200,146489530,12000,12000,12000,12000,0
|
|
20240115,131100,146489530,12000,12000,12000,12000,15
|
|
20240115,131000,146309530,12010,12010,12010,12010,0
|
|
20240115,130900,146309530,12010,12010,12010,12010,0
|
|
20240115,130800,146309530,12010,12010,12010,12010,82
|
|
20240115,130700,145324710,12020,12020,12020,12020,0
|
|
20240115,130600,145324710,12020,12020,12020,12020,0
|
|
20240115,130500,145324710,12020,12020,12020,12020,0
|
|
20240115,130400,145324710,12020,12020,12020,12020,51
|
|
20240115,130300,144711690,12030,12030,12030,12030,14
|
|
20240115,130200,144543270,12030,12030,12030,12030,0
|
|
20240115,130100,144543270,12030,12030,12030,12030,0
|
|
20240115,130000,144543270,12030,12030,12030,12030,1
|
|
20240115,125900,144531240,12030,12030,12030,12030,0
|
|
20240115,125800,144531240,12030,12030,12030,12030,0
|
|
20240115,125700,144531240,12030,12030,12030,12030,0
|
|
20240115,125600,144531240,12030,12030,12030,12030,1
|
|
20240115,125500,144519210,12010,12010,12010,12010,0
|
|
20240115,125400,144519210,12010,12010,12010,12010,0
|
|
20240115,125300,144519210,12010,12010,12010,12010,283
|
|
20240115,125200,141120380,12010,12010,12010,12010,45
|
|
20240115,125100,140579930,12020,12030,12030,12020,97
|
|
20240115,125000,139413890,12040,12040,12040,12040,0
|
|
20240115,124900,139413890,12040,12040,12040,12040,0
|
|
20240115,124800,139413890,12040,12040,12040,12040,0
|
|
20240115,124700,139413890,12040,12040,12040,12040,0
|
|
20240115,124600,139413890,12040,12040,12040,12040,4
|
|
20240115,124500,139365730,12040,12040,12040,12040,0
|
|
20240115,124400,139365730,12040,12040,12040,12040,0
|
|
20240115,124300,139365730,12040,12030,12040,12030,10
|
|
20240115,124200,139245360,12030,12030,12030,12020,12
|
|
20240115,124100,139101010,12020,12020,12020,12020,13
|
|
20240115,124000,138944750,12020,12020,12020,12020,10
|
|
20240115,123900,138824550,12010,12010,12010,12010,0
|
|
20240115,123800,138824550,12010,12010,12010,12010,0
|
|
20240115,123700,138824550,12010,12010,12010,12010,0
|
|
20240115,123600,138824550,12010,12010,12010,12010,0
|
|
20240115,123500,138824550,12010,12010,12010,12010,50
|
|
20240115,123400,138224050,12010,12010,12010,12010,0
|
|
20240115,123300,138224050,12010,12010,12010,12010,0
|
|
20240115,123200,138224050,12010,12010,12010,12010,0
|
|
20240115,123100,138224050,12010,12010,12010,12010,51
|
|
20240115,123000,137611540,12010,12010,12010,12010,0
|
|
20240115,122900,137611540,12010,12010,12010,12010,0
|
|
20240115,122800,137611540,12010,12010,12010,12010,2
|
|
20240115,122700,137587520,12010,12010,12010,12010,0
|
|
20240115,122600,137587520,12010,12010,12010,12010,0
|
|
20240115,122500,137587520,12010,12010,12010,12010,74
|
|
20240115,122400,136698780,12010,12010,12010,12010,0
|
|
20240115,122300,136698780,12010,12010,12010,12010,0
|
|
20240115,122200,136698780,12010,12010,12010,12010,0
|
|
20240115,122100,136698780,12010,12010,12010,12010,370
|
|
20240115,122000,132255080,12010,12010,12010,12010,0
|
|
20240115,121900,132255080,12010,12010,12010,12010,0
|
|
20240115,121800,132255080,12010,12010,12010,12010,0
|
|
20240115,121700,132255080,12010,12010,12010,12010,1
|
|
20240115,121600,132243070,12030,12030,12030,12030,0
|
|
20240115,121500,132243070,12030,12030,12030,12030,14
|
|
20240115,121400,132074650,12040,12040,12040,12040,2
|
|
20240115,121300,132050570,12040,12040,12040,12040,0
|
|
20240115,121200,132050570,12040,12040,12040,12040,0
|
|
20240115,121100,132050570,12040,12040,12040,12040,0
|
|
20240115,121000,132050570,12040,12040,12040,12040,55
|
|
20240115,120900,131388370,12040,12040,12040,12040,0
|
|
20240115,120800,131388370,12040,12040,12040,12040,0
|
|
20240115,120700,131388370,12040,12040,12040,12040,18
|
|
20240115,120600,131171650,12040,12040,12040,12040,0
|
|
20240115,120500,131171650,12040,12040,12040,12040,54
|
|
20240115,120400,130521490,12030,12020,12030,12020,11
|
|
20240115,120300,130389220,12010,12010,12010,12010,0
|
|
20240115,120200,130389220,12010,12010,12010,12010,0
|
|
20240115,120100,130389220,12010,12010,12010,12010,0
|
|
20240115,120000,130389220,12010,12010,12010,12010,15
|
|
20240115,115900,130209070,12010,12010,12010,12010,0
|
|
20240115,115800,130209070,12010,12010,12010,12010,0
|
|
20240115,115700,130209070,12010,12010,12010,12010,0
|
|
20240115,115600,130209070,12010,12010,12010,12010,0
|
|
20240115,115500,130209070,12010,12010,12010,12010,5
|
|
20240115,115400,130149020,12010,12010,12010,12010,0
|
|
20240115,115300,130149020,12010,12010,12010,12010,0
|
|
20240115,115200,130149020,12010,12010,12010,12010,43
|
|
20240115,115100,129632590,12010,12010,12010,12010,0
|
|
20240115,115000,129632590,12010,12010,12010,12010,0
|
|
20240115,114900,129632590,12010,12010,12010,12010,0
|
|
20240115,114800,129632590,12010,12010,12010,12010,0
|
|
20240115,114700,129632590,12010,12010,12010,12010,3
|
|
20240115,114600,129596560,12000,12000,12000,12000,0
|
|
20240115,114500,129596560,12000,12000,12000,12000,0
|
|
20240115,114400,129596560,12000,12000,12000,12000,0
|
|
20240115,114300,129596560,12000,12000,12000,12000,0
|
|
20240115,114200,129596560,12000,12000,12000,12000,12
|
|
20240115,114100,129452560,12000,11970,12000,11970,337
|
|
20240115,114000,125415240,11960,11960,11960,11960,0
|
|
20240115,113900,125415240,11960,11960,11960,11960,1
|
|
20240115,113800,125403280,11970,11970,11970,11970,0
|
|
20240115,113700,125403280,11970,11970,11970,11970,0
|
|
20240115,113600,125403280,11970,11970,11970,11970,7
|
|
20240115,113500,125319490,11970,11970,11970,11970,1
|
|
20240115,113400,125307520,11940,11940,11940,11940,0
|
|
20240115,113300,125307520,11940,11940,11940,11940,0
|
|
20240115,113200,125307520,11940,11940,11940,11940,0
|
|
20240115,113100,125307520,11940,11940,11940,11940,0
|
|
20240115,113000,125307520,11940,11940,11940,11940,0
|
|
20240115,112900,125307520,11940,11940,11940,11940,28
|
|
20240115,112800,124973200,11940,11940,11940,11930,71
|
|
20240115,112700,124126150,11930,11930,11930,11930,0
|
|
20240115,112600,124126150,11930,11930,11930,11930,0
|
|
20240115,112500,124126150,11930,11930,11930,11930,0
|
|
20240115,112400,124126150,11930,11930,11930,11930,0
|
|
20240115,112300,124126150,11930,11930,11930,11930,0
|
|
20240115,112200,124126150,11930,11930,11930,11930,0
|
|
20240115,112100,124126150,11930,11930,11930,11930,0
|
|
20240115,112000,124126150,11930,11930,11930,11930,0
|
|
20240115,111900,124126150,11930,11930,11930,11930,100
|
|
20240115,111800,122933150,11930,11930,11930,11930,0
|
|
20240115,111700,122933150,11930,11930,11930,11930,0
|
|
20240115,111600,122933150,11930,11930,11930,11930,0
|
|
20240115,111500,122933150,11930,11930,11930,11930,0
|
|
20240115,111400,122933150,11930,11930,11930,11930,0
|
|
20240115,111300,122933150,11930,11930,11930,11930,0
|
|
20240115,111200,122933150,11930,11930,11930,11930,0
|
|
20240115,111100,122933150,11930,11930,11930,11930,0
|
|
20240115,111000,122933150,11930,11930,11930,11930,0
|
|
20240115,110900,122933150,11930,11930,11930,11930,0
|
|
20240115,110800,122933150,11930,11930,11930,11930,0
|
|
20240115,110700,122933150,11930,11930,11930,11930,0
|
|
20240115,110600,122933150,11930,11970,11970,11930,200
|
|
20240115,110500,120545690,11970,11970,11970,11970,0
|
|
20240115,110400,120545690,11970,11970,11970,11970,0
|
|
20240115,110300,120545690,11970,11970,11970,11970,0
|
|
20240115,110200,120545690,11970,11970,11970,11970,0
|
|
20240115,110100,120545690,11970,11970,11970,11970,0
|
|
20240115,110000,120545690,11970,11970,11970,11970,0
|
|
20240115,105900,120545690,11970,11970,11970,11970,0
|
|
20240115,105800,120545690,11970,11960,11970,11930,1050
|
|
20240115,105700,107997010,11960,11970,11970,11960,1090
|
|
20240115,105600,94957920,11970,11970,11970,11970,0
|
|
20240115,105500,94957920,11970,11980,11980,11970,40
|
|
20240115,105400,94479060,11980,11980,11980,11980,0
|
|
20240115,105300,94479060,11980,11980,11980,11980,0
|
|
20240115,105200,94479060,11980,11980,11980,11980,5
|
|
20240115,105100,94419160,12050,12050,12050,12050,0
|
|
20240115,105000,94419160,12050,12050,12050,12050,1
|
|
20240115,104900,94407110,11970,11970,11970,11970,0
|
|
20240115,104800,94407110,11970,12000,12000,11970,1000
|
|
20240115,104700,82425860,12000,12000,12000,12000,83
|
|
20240115,104600,81429860,12000,12000,12000,12000,0
|
|
20240115,104500,81429860,12000,12000,12000,12000,0
|
|
20240115,104400,81429860,12000,12000,12000,12000,0
|
|
20240115,104300,81429860,12000,12000,12000,12000,1
|
|
20240115,104200,81417860,12090,12090,12090,12090,0
|
|
20240115,104100,81417860,12090,12090,12090,12090,0
|
|
20240115,104000,81417860,12090,12090,12090,12090,0
|
|
20240115,103900,81417860,12090,12090,12090,12090,0
|
|
20240115,103800,81417860,12090,12090,12090,12090,0
|
|
20240115,103700,81417860,12090,12090,12090,12090,0
|
|
20240115,103600,81417860,12090,12000,12090,12000,70
|
|
20240115,103500,80572790,11980,11990,11990,11980,524
|
|
20240115,103400,74291240,12000,12000,12000,12000,0
|
|
20240115,103300,74291240,12000,12000,12000,12000,0
|
|
20240115,103200,74291240,12000,12000,12000,12000,0
|
|
20240115,103100,74291240,12000,12000,12000,12000,90
|
|
20240115,103000,73211240,12000,12000,12000,12000,0
|
|
20240115,102900,73211240,12000,12000,12000,12000,53
|
|
20240115,102800,72575240,12000,12000,12000,12000,0
|
|
20240115,102700,72575240,12000,12010,12010,12000,100
|
|
20240115,102600,71375230,12000,12000,12000,12000,0
|
|
20240115,102500,71375230,12000,12000,12000,12000,4
|
|
20240115,102400,71327230,12030,12030,12030,12030,100
|
|
20240115,102300,70124230,12040,12040,12040,12040,0
|
|
20240115,102200,70124230,12040,12040,12040,12040,0
|
|
20240115,102100,70124230,12040,12040,12040,12040,32
|
|
20240115,102000,69738950,12040,12040,12040,12040,0
|
|
20240115,101900,69738950,12040,12050,12050,12040,509
|
|
20240115,101800,63610500,12050,12050,12050,12050,0
|
|
20240115,101700,63610500,12050,12050,12050,12050,20
|
|
20240115,101600,63369500,12050,12050,12050,12050,0
|
|
20240115,101500,63369500,12050,12050,12050,12050,0
|
|
20240115,101400,63369500,12050,12050,12050,12050,0
|
|
20240115,101300,63369500,12050,12050,12050,12050,50
|
|
20240115,101200,62767000,12000,12000,12000,12000,0
|
|
20240115,101100,62767000,12000,12000,12000,12000,0
|
|
20240115,101000,62767000,12000,12000,12000,12000,0
|
|
20240115,100900,62767000,12000,12080,12080,12000,465
|
|
20240115,100800,57173560,12080,12080,12080,12080,0
|
|
20240115,100700,57173560,12080,12080,12080,12080,0
|
|
20240115,100600,57173560,12080,12080,12080,12080,0
|
|
20240115,100500,57173560,12080,12080,12080,12080,0
|
|
20240115,100400,57173560,12080,12080,12080,12080,0
|
|
20240115,100300,57173560,12080,12070,12080,12070,43
|
|
20240115,100200,56654170,12070,12070,12070,12070,0
|
|
20240115,100100,56654170,12070,12070,12070,12070,0
|
|
20240115,100000,56654170,12070,12070,12070,12070,1
|
|
20240115,095900,56642100,12020,12020,12020,12020,0
|
|
20240115,095800,56642100,12020,12020,12020,12020,0
|
|
20240115,095700,56642100,12020,12020,12020,12020,0
|
|
20240115,095600,56642100,12020,12020,12020,12020,0
|
|
20240115,095500,56642100,12020,12020,12020,12020,0
|
|
20240115,095400,56642100,12020,12020,12020,12020,59
|
|
20240115,095300,55932920,12020,12020,12020,12020,0
|
|
20240115,095200,55932920,12020,12020,12020,12020,0
|
|
20240115,095100,55932920,12020,12020,12020,12020,0
|
|
20240115,095000,55932920,12020,12020,12020,12020,0
|
|
20240115,094900,55932920,12020,12020,12020,12020,0
|
|
20240115,094800,55932920,12020,12020,12020,12020,0
|
|
20240115,094700,55932920,12020,12020,12020,12020,10
|
|
20240115,094600,55812720,12020,12020,12020,12020,0
|
|
20240115,094500,55812720,12020,12080,12090,12020,3
|
|
20240115,094400,55776530,12090,12090,12090,12090,1
|
|
20240115,094300,55764440,12090,12040,12100,12040,756
|
|
20240115,094200,46620630,12040,12040,12040,12040,2
|
|
20240115,094100,46596550,12040,12040,12040,12040,2
|
|
20240115,094000,46572470,12030,12030,12030,12030,5
|
|
20240115,093900,46512320,12020,12020,12020,12020,65
|
|
20240115,093800,45731020,11980,11980,11980,11980,0
|
|
20240115,093700,45731020,11980,11980,11980,11980,30
|
|
20240115,093600,45371620,11960,11960,11960,11960,0
|
|
20240115,093500,45371620,11960,11960,11960,11960,0
|
|
20240115,093400,45371620,11960,11960,11960,11960,0
|
|
20240115,093300,45371620,11960,11960,11960,11960,0
|
|
20240115,093200,45371620,11960,11960,11960,11960,0
|
|
20240115,093100,45371620,11960,11960,11960,11960,1000
|
|
20240115,093000,33411620,11960,11960,11960,11960,0
|
|
20240115,092900,33411620,11960,11980,11980,11950,1003
|
|
20240115,092800,21411000,11980,11980,11980,11980,0
|
|
20240115,092700,21411000,11980,11980,11980,11980,0
|
|
20240115,092600,21411000,11980,11980,11980,11980,1
|
|
20240115,092500,21399020,11970,11970,11970,11970,0
|
|
20240115,092400,21399020,11970,11970,11970,11970,70
|
|
20240115,092300,20561120,11970,11970,11970,11970,2
|
|
20240115,092200,20537180,11970,11970,11970,11970,0
|
|
20240115,092100,20537180,11970,12030,12030,11970,547
|
|
20240115,092000,13965650,12030,12030,12030,12030,9
|
|
20240115,091900,13857380,12030,12030,12030,12030,3
|
|
20240115,091800,13821290,12030,12030,12030,12030,40
|
|
20240115,091700,13340090,12030,12030,12030,12030,0
|
|
20240115,091600,13340090,12030,12030,12030,12030,5
|
|
20240115,091500,13279940,12030,12030,12030,12030,0
|
|
20240115,091400,13279940,12030,12030,12030,12030,66
|
|
20240115,091300,12485960,12030,12030,12030,12030,9
|
|
20240115,091200,12377690,12050,12030,12050,12030,20
|
|
20240115,091100,12136780,12030,12030,12030,12030,0
|
|
20240115,091000,12136780,12030,12030,12030,12030,14
|
|
20240115,090900,11968360,12000,12000,12000,12000,114
|
|
20240115,090800,10600360,12000,11970,12000,11970,109
|
|
20240115,090700,9292970,11960,11960,11960,11960,0
|
|
20240115,090600,9292970,11960,11960,11970,11960,136
|
|
20240115,090500,7665660,11960,11960,11960,11960,0
|
|
20240115,090400,7665660,11960,11960,12100,11950,246
|
|
20240115,090300,4702180,11970,11970,11970,11970,112
|
|
20240115,090200,3361540,11970,11970,11970,11960,76
|
|
20240115,090100,2451900,11970,11970,11970,11970,10
|
|
20240115,090000,2332200,11960,11960,11960,11960,195
|