674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201100,584550530,12050,12050,12050,12050,1774
|
|
20240118,201000,584550530,12050,12050,12050,12050,0
|
|
20240118,200900,584550530,12050,12050,12050,12050,0
|
|
20240118,200800,584550530,12050,12050,12050,12050,0
|
|
20240118,200700,584550530,12050,12050,12050,12050,0
|
|
20240118,200600,584550530,12050,12050,12050,12050,0
|
|
20240118,200500,584550530,12050,12050,12050,12050,0
|
|
20240118,200400,584550530,12050,12050,12050,12050,0
|
|
20240118,200300,584550530,12050,12050,12050,12050,0
|
|
20240118,200200,584550530,12050,12050,12050,12050,0
|
|
20240118,200100,584550530,12050,12050,12050,12050,0
|
|
20240118,200000,584550530,12050,12050,12050,12050,0
|
|
20240118,195900,584550530,12050,12050,12050,12050,0
|
|
20240118,195800,584550530,12050,12050,12050,12050,0
|
|
20240118,195700,584550530,12050,12050,12050,12050,0
|
|
20240118,195600,584550530,12050,12050,12050,12050,0
|
|
20240118,195500,584550530,12050,12050,12050,12050,0
|
|
20240118,195400,584550530,12050,12050,12050,12050,0
|
|
20240118,195300,584550530,12050,12050,12050,12050,0
|
|
20240118,195200,584550530,12050,12050,12050,12050,0
|
|
20240118,195100,584550530,12050,12050,12050,12050,0
|
|
20240118,195000,584550530,12050,12050,12050,12050,0
|
|
20240118,194900,584550530,12050,12050,12050,12050,0
|
|
20240118,194800,584550530,12050,12050,12050,12050,0
|
|
20240118,194700,584550530,12050,12050,12050,12050,0
|
|
20240118,194600,584550530,12050,12050,12050,12050,0
|
|
20240118,194500,584550530,12050,12050,12050,12050,0
|
|
20240118,194400,584550530,12050,12050,12050,12050,0
|
|
20240118,194300,584550530,12050,12050,12050,12050,0
|
|
20240118,194200,584550530,12050,12050,12050,12050,0
|
|
20240118,194100,584550530,12050,12050,12050,12050,1774
|
|
20240118,194000,584550530,12050,12050,12050,12050,0
|
|
20240118,193900,584550530,12050,12050,12050,12050,0
|
|
20240118,193800,584550530,12050,12050,12050,12050,0
|
|
20240118,193700,584550530,12050,12050,12050,12050,0
|
|
20240118,193600,584550530,12050,12050,12050,12050,0
|
|
20240118,193500,584550530,12050,12050,12050,12050,0
|
|
20240118,193400,584550530,12050,12050,12050,12050,0
|
|
20240118,193300,584550530,12050,12050,12050,12050,0
|
|
20240118,193200,584550530,12050,12050,12050,12050,0
|
|
20240118,193100,584550530,12050,12050,12050,12050,0
|
|
20240118,193000,584550530,12050,12050,12050,12050,0
|
|
20240118,192900,584550530,12050,12050,12050,12050,0
|
|
20240118,192800,584550530,12050,12050,12050,12050,0
|
|
20240118,192700,584550530,12050,12050,12050,12050,0
|
|
20240118,192600,584550530,12050,12050,12050,12050,0
|
|
20240118,192500,584550530,12050,12050,12050,12050,0
|
|
20240118,192400,584550530,12050,12050,12050,12050,0
|
|
20240118,192300,584550530,12050,12050,12050,12050,0
|
|
20240118,192200,584550530,12050,12050,12050,12050,0
|
|
20240118,192100,584550530,12050,12050,12050,12050,0
|
|
20240118,192000,584550530,12050,12050,12050,12050,0
|
|
20240118,191900,584550530,12050,12050,12050,12050,0
|
|
20240118,191800,584550530,12050,12050,12050,12050,0
|
|
20240118,191700,584550530,12050,12050,12050,12050,0
|
|
20240118,191600,584550530,12050,12050,12050,12050,0
|
|
20240118,191500,584550530,12050,12050,12050,12050,0
|
|
20240118,191400,584550530,12050,12050,12050,12050,0
|
|
20240118,191300,584550530,12050,12050,12050,12050,0
|
|
20240118,191200,584550530,12050,12050,12050,12050,0
|
|
20240118,191100,584550530,12050,12050,12050,12050,1774
|
|
20240118,191000,584550530,12050,12050,12050,12050,0
|
|
20240118,190900,584550530,12050,12050,12050,12050,0
|
|
20240118,190800,584550530,12050,12050,12050,12050,0
|
|
20240118,190700,584550530,12050,12050,12050,12050,0
|
|
20240118,190600,584550530,12050,12050,12050,12050,0
|
|
20240118,190500,584550530,12050,12050,12050,12050,0
|
|
20240118,190400,584550530,12050,12050,12050,12050,0
|
|
20240118,190300,584550530,12050,12050,12050,12050,0
|
|
20240118,190200,584550530,12050,12050,12050,12050,0
|
|
20240118,190100,584550530,12050,12050,12050,12050,0
|
|
20240118,190000,584550530,12050,12050,12050,12050,0
|
|
20240118,185900,584550530,12050,12050,12050,12050,0
|
|
20240118,185800,584550530,12050,12050,12050,12050,0
|
|
20240118,185700,584550530,12050,12050,12050,12050,0
|
|
20240118,185600,584550530,12050,12050,12050,12050,0
|
|
20240118,185500,584550530,12050,12050,12050,12050,0
|
|
20240118,185400,584550530,12050,12050,12050,12050,0
|
|
20240118,185300,584550530,12050,12050,12050,12050,0
|
|
20240118,185200,584550530,12050,12050,12050,12050,0
|
|
20240118,185100,584550530,12050,12050,12050,12050,0
|
|
20240118,185000,584550530,12050,12050,12050,12050,0
|
|
20240118,184900,584550530,12050,12050,12050,12050,0
|
|
20240118,184800,584550530,12050,12050,12050,12050,0
|
|
20240118,184700,584550530,12050,12050,12050,12050,0
|
|
20240118,184600,584550530,12050,12050,12050,12050,0
|
|
20240118,184500,584550530,12050,12050,12050,12050,0
|
|
20240118,184400,584550530,12050,12050,12050,12050,0
|
|
20240118,184300,584550530,12050,12050,12050,12050,0
|
|
20240118,184200,584550530,12050,12050,12050,12050,0
|
|
20240118,184100,584550530,12050,12050,12050,12050,1774
|
|
20240118,184000,584550530,12050,12050,12050,12050,0
|
|
20240118,183900,584550530,12050,12050,12050,12050,0
|
|
20240118,183800,584550530,12050,12050,12050,12050,0
|
|
20240118,183700,584550530,12050,12050,12050,12050,0
|
|
20240118,183600,584550530,12050,12050,12050,12050,0
|
|
20240118,183500,584550530,12050,12050,12050,12050,0
|
|
20240118,183400,584550530,12050,12050,12050,12050,0
|
|
20240118,183300,584550530,12050,12050,12050,12050,0
|
|
20240118,183200,584550530,12050,12050,12050,12050,0
|
|
20240118,183100,584550530,12050,12050,12050,12050,0
|
|
20240118,183000,584550530,12050,12050,12050,12050,0
|
|
20240118,182900,584550530,12050,12050,12050,12050,0
|
|
20240118,182800,584550530,12050,12050,12050,12050,0
|
|
20240118,182700,584550530,12050,12050,12050,12050,0
|
|
20240118,182600,584550530,12050,12050,12050,12050,0
|
|
20240118,182500,584550530,12050,12050,12050,12050,0
|
|
20240118,182400,584550530,12050,12050,12050,12050,0
|
|
20240118,182300,584550530,12050,12050,12050,12050,0
|
|
20240118,182200,584550530,12050,12050,12050,12050,0
|
|
20240118,182100,584550530,12050,12050,12050,12050,0
|
|
20240118,182000,584550530,12050,12050,12050,12050,0
|
|
20240118,181900,584550530,12050,12050,12050,12050,0
|
|
20240118,181800,584550530,12050,12050,12050,12050,0
|
|
20240118,181700,584550530,12050,12050,12050,12050,0
|
|
20240118,181600,584550530,12050,12050,12050,12050,0
|
|
20240118,181500,584550530,12050,12050,12050,12050,0
|
|
20240118,181400,584550530,12050,12050,12050,12050,0
|
|
20240118,181300,584550530,12050,12050,12050,12050,0
|
|
20240118,181200,584550530,12050,12050,12050,12050,0
|
|
20240118,181100,584550530,12050,12050,12050,12050,1774
|
|
20240118,181000,584550530,12050,12050,12050,12050,0
|
|
20240118,180900,584550530,12050,12050,12050,12050,0
|
|
20240118,180800,584550530,12050,12050,12050,12050,0
|
|
20240118,180700,584550530,12050,12050,12050,12050,0
|
|
20240118,180600,584550530,12050,12050,12050,12050,0
|
|
20240118,180500,584550530,12050,12050,12050,12050,0
|
|
20240118,180400,584550530,12050,12050,12050,12050,0
|
|
20240118,180300,584550530,12050,12050,12050,12050,0
|
|
20240118,180200,584550530,12050,12050,12050,12050,0
|
|
20240118,180100,584550530,12050,12050,12050,12050,0
|
|
20240118,180000,584550530,12050,12050,12050,12050,0
|
|
20240118,175900,584550530,12050,12050,12050,12050,0
|
|
20240118,175800,584550530,12050,12050,12050,12050,0
|
|
20240118,175700,584550530,12050,12050,12050,12050,0
|
|
20240118,175600,584550530,12050,12050,12050,12050,0
|
|
20240118,175500,584550530,12050,12050,12050,12050,0
|
|
20240118,175400,584550530,12050,12050,12050,12050,0
|
|
20240118,175300,584550530,12050,12050,12050,12050,0
|
|
20240118,175200,584550530,12050,12050,12050,12050,0
|
|
20240118,175100,584550530,12050,12050,12050,12050,0
|
|
20240118,175000,584550530,12050,12050,12050,12050,0
|
|
20240118,174900,584550530,12050,12050,12050,12050,0
|
|
20240118,174800,584550530,12050,12050,12050,12050,0
|
|
20240118,174700,584550530,12050,12050,12050,12050,0
|
|
20240118,174600,584550530,12050,12050,12050,12050,0
|
|
20240118,174500,584550530,12050,12050,12050,12050,0
|
|
20240118,174400,584550530,12050,12050,12050,12050,0
|
|
20240118,174300,584550530,12050,12050,12050,12050,0
|
|
20240118,174200,584550530,12050,12050,12050,12050,0
|
|
20240118,174100,584550530,12050,12050,12050,12050,1774
|
|
20240118,174000,584550530,12050,12050,12050,12050,0
|
|
20240118,173900,584550530,12050,12050,12050,12050,0
|
|
20240118,173800,584550530,12050,12050,12050,12050,0
|
|
20240118,173700,584550530,12050,12050,12050,12050,0
|
|
20240118,173600,584550530,12050,12050,12050,12050,0
|
|
20240118,173500,584550530,12050,12050,12050,12050,0
|
|
20240118,173400,584550530,12050,12050,12050,12050,0
|
|
20240118,173300,584550530,12050,12050,12050,12050,0
|
|
20240118,173200,584550530,12050,12050,12050,12050,0
|
|
20240118,173100,584550530,12050,12050,12050,12050,0
|
|
20240118,173000,584550530,12050,12050,12050,12050,0
|
|
20240118,172900,584550530,12050,12050,12050,12050,0
|
|
20240118,172800,584550530,12050,12050,12050,12050,0
|
|
20240118,172700,584550530,12050,12050,12050,12050,0
|
|
20240118,172600,584550530,12050,12050,12050,12050,0
|
|
20240118,172500,584550530,12050,12050,12050,12050,0
|
|
20240118,172400,584550530,12050,12050,12050,12050,0
|
|
20240118,172300,584550530,12050,12050,12050,12050,0
|
|
20240118,172200,584550530,12050,12050,12050,12050,0
|
|
20240118,172100,584550530,12050,12050,12050,12050,0
|
|
20240118,172000,584550530,12050,12050,12050,12050,0
|
|
20240118,171900,584550530,12050,12050,12050,12050,0
|
|
20240118,171800,584550530,12050,12050,12050,12050,0
|
|
20240118,171700,584550530,12050,12050,12050,12050,0
|
|
20240118,171600,584550530,12050,12050,12050,12050,0
|
|
20240118,171500,584550530,12050,12050,12050,12050,0
|
|
20240118,171400,584550530,12050,12050,12050,12050,0
|
|
20240118,171300,584550530,12050,12050,12050,12050,0
|
|
20240118,171200,584550530,12050,12050,12050,12050,0
|
|
20240118,171100,584550530,12050,12050,12050,12050,1774
|
|
20240118,171000,584550530,12050,12050,12050,12050,0
|
|
20240118,170900,584550530,12050,12050,12050,12050,0
|
|
20240118,170800,584550530,12050,12050,12050,12050,0
|
|
20240118,170700,584550530,12050,12050,12050,12050,0
|
|
20240118,170600,584550530,12050,12050,12050,12050,0
|
|
20240118,170500,584550530,12050,12050,12050,12050,0
|
|
20240118,170400,584550530,12050,12050,12050,12050,0
|
|
20240118,170300,584550530,12050,12050,12050,12050,0
|
|
20240118,170200,584550530,12050,12050,12050,12050,0
|
|
20240118,170100,584550530,12050,12050,12050,12050,0
|
|
20240118,170000,584550530,12050,12050,12050,12050,0
|
|
20240118,165900,584550530,12050,12050,12050,12050,0
|
|
20240118,165800,584550530,12050,12050,12050,12050,0
|
|
20240118,165700,584550530,12050,12050,12050,12050,0
|
|
20240118,165600,584550530,12050,12050,12050,12050,0
|
|
20240118,165500,584550530,12050,12050,12050,12050,0
|
|
20240118,165400,584550530,12050,12050,12050,12050,0
|
|
20240118,165300,584550530,12050,12050,12050,12050,0
|
|
20240118,165200,584550530,12050,12050,12050,12050,0
|
|
20240118,165100,584550530,12050,12050,12050,12050,0
|
|
20240118,165000,584550530,12050,12050,12050,12050,0
|
|
20240118,164900,584550530,12050,12050,12050,12050,0
|
|
20240118,164800,584550530,12050,12050,12050,12050,0
|
|
20240118,164700,584550530,12050,12050,12050,12050,0
|
|
20240118,164600,584550530,12050,12050,12050,12050,0
|
|
20240118,164500,584550530,12050,12050,12050,12050,0
|
|
20240118,164400,584550530,12050,12050,12050,12050,0
|
|
20240118,164300,584550530,12050,12050,12050,12050,0
|
|
20240118,164200,584550530,12050,12050,12050,12050,0
|
|
20240118,164100,584550530,12050,12050,12050,12050,1774
|
|
20240118,164000,584550530,12050,12050,12050,12050,0
|
|
20240118,163900,584550530,12050,12050,12050,12050,0
|
|
20240118,163800,584550530,12050,12050,12050,12050,0
|
|
20240118,163700,584550530,12050,12050,12050,12050,0
|
|
20240118,163600,584550530,12050,12050,12050,12050,0
|
|
20240118,163500,584550530,12050,12050,12050,12050,0
|
|
20240118,163400,584550530,12050,12050,12050,12050,0
|
|
20240118,163300,584550530,12050,12050,12050,12050,0
|
|
20240118,163200,584550530,12050,12050,12050,12050,0
|
|
20240118,163100,584550530,12050,12050,12050,12050,0
|
|
20240118,163000,584550530,12050,12050,12050,12050,0
|
|
20240118,162900,584550530,12050,12050,12050,12050,0
|
|
20240118,162800,584550530,12050,12050,12050,12050,0
|
|
20240118,162700,584550530,12050,12050,12050,12050,0
|
|
20240118,162600,584550530,12050,12050,12050,12050,0
|
|
20240118,162500,584550530,12050,12050,12050,12050,0
|
|
20240118,162400,584550530,12050,12050,12050,12050,0
|
|
20240118,162300,584550530,12050,12050,12050,12050,0
|
|
20240118,162200,584550530,12050,12050,12050,12050,0
|
|
20240118,162100,584550530,12050,12050,12050,12050,0
|
|
20240118,162000,584550530,12050,12050,12050,12050,0
|
|
20240118,161900,584550530,12050,12050,12050,12050,0
|
|
20240118,161800,584550530,12050,12050,12050,12050,0
|
|
20240118,161700,584550530,12050,12050,12050,12050,0
|
|
20240118,161600,584550530,12050,12050,12050,12050,0
|
|
20240118,161500,584550530,12050,12050,12050,12050,0
|
|
20240118,161400,584550530,12050,12050,12050,12050,0
|
|
20240118,161300,584550530,12050,12050,12050,12050,0
|
|
20240118,161200,584550530,12050,12050,12050,12050,0
|
|
20240118,161100,584550530,12050,12050,12050,12050,1774
|
|
20240118,161000,584550530,12050,12050,12050,12050,0
|
|
20240118,160900,584550530,12050,12050,12050,12050,0
|
|
20240118,160800,584550530,12050,12050,12050,12050,0
|
|
20240118,160700,584550530,12050,12050,12050,12050,0
|
|
20240118,160600,584550530,12050,12050,12050,12050,0
|
|
20240118,160500,584550530,12050,12050,12050,12050,0
|
|
20240118,160400,584550530,12050,12050,12050,12050,0
|
|
20240118,160300,584550530,12050,12050,12050,12050,0
|
|
20240118,160200,584550530,12050,12050,12050,12050,0
|
|
20240118,160100,584550530,12050,12050,12050,12050,0
|
|
20240118,160000,584550530,12050,12050,12050,12050,0
|
|
20240118,155900,584550530,12050,12050,12050,12050,0
|
|
20240118,155800,584550530,12050,12050,12050,12050,0
|
|
20240118,155700,584550530,12050,12050,12050,12050,0
|
|
20240118,155600,584550530,12050,12050,12050,12050,0
|
|
20240118,155500,584550530,12050,12050,12050,12050,0
|
|
20240118,155400,584550530,12050,12050,12050,12050,0
|
|
20240118,155300,584550530,12050,12050,12050,12050,0
|
|
20240118,155200,584550530,12050,12050,12050,12050,0
|
|
20240118,155100,584550530,12050,12050,12050,12050,0
|
|
20240118,155000,584550530,12050,12050,12050,12050,0
|
|
20240118,154900,584550530,12050,12050,12050,12050,0
|
|
20240118,154800,584550530,12050,12050,12050,12050,0
|
|
20240118,154700,584550530,12050,12050,12050,12050,0
|
|
20240118,154600,584550530,12050,12050,12050,12050,0
|
|
20240118,154500,584550530,12050,12050,12050,12050,0
|
|
20240118,154400,584550530,12050,12050,12050,12050,0
|
|
20240118,154300,584550530,12050,12050,12050,12050,0
|
|
20240118,154200,584550530,12050,12050,12050,12050,0
|
|
20240118,154100,584550530,12050,12050,12050,12050,1774
|
|
20240118,154000,584550530,12050,12050,12050,12050,0
|
|
20240118,153900,584550530,12050,12050,12050,12050,0
|
|
20240118,153800,584550530,12050,12050,12050,12050,0
|
|
20240118,153700,584550530,12050,12050,12050,12050,0
|
|
20240118,153600,584550530,12050,12050,12050,12050,0
|
|
20240118,153500,584550530,12050,12050,12050,12050,0
|
|
20240118,153400,584550530,12050,12050,12050,12050,0
|
|
20240118,153300,584550530,12050,12050,12050,12050,0
|
|
20240118,153200,584550530,12050,12050,12050,12050,0
|
|
20240118,153100,584550530,12050,12050,12050,12050,0
|
|
20240118,153000,584550530,12050,12050,12050,12050,1774
|
|
20240118,152900,563173830,12000,12000,12000,12000,0
|
|
20240118,152800,563173830,12000,12000,12000,12000,0
|
|
20240118,152700,563173830,12000,12000,12000,12000,0
|
|
20240118,152600,563173830,12000,12000,12000,12000,0
|
|
20240118,152500,563173830,12000,12000,12000,12000,0
|
|
20240118,152400,563173830,12000,12000,12000,12000,0
|
|
20240118,152300,563173830,12000,12000,12000,12000,0
|
|
20240118,152200,563173830,12000,12000,12000,12000,0
|
|
20240118,152100,563173830,12000,12000,12000,12000,0
|
|
20240118,152000,563173830,12000,12000,12000,12000,0
|
|
20240118,151900,563173830,12000,12000,12000,12000,1
|
|
20240118,151800,563161830,11980,11980,11980,11980,2
|
|
20240118,151700,563137870,12000,12000,12000,12000,0
|
|
20240118,151600,563137870,12000,12000,12000,12000,50
|
|
20240118,151500,562537870,11980,11980,11980,11980,0
|
|
20240118,151400,562537870,11980,11980,11980,11980,6
|
|
20240118,151300,562465990,12000,12000,12000,12000,0
|
|
20240118,151200,562465990,12000,12000,12000,12000,11
|
|
20240118,151100,562333990,11970,11970,11970,11970,0
|
|
20240118,151000,562333990,11970,11970,11970,11970,1
|
|
20240118,150900,562322020,12000,12000,12000,12000,4
|
|
20240118,150800,562274020,12000,12000,12000,12000,6
|
|
20240118,150700,562202020,12000,12000,12000,12000,1
|
|
20240118,150600,562190020,11970,11970,11970,11970,0
|
|
20240118,150500,562190020,11970,11970,11970,11970,5
|
|
20240118,150400,562130170,11970,11970,11970,11970,265
|
|
20240118,150300,558958120,11940,11940,11940,11940,1
|
|
20240118,150200,558946180,11940,11940,11940,11940,0
|
|
20240118,150100,558946180,11940,11930,11940,11930,476
|
|
20240118,150000,553267460,11930,11930,11930,11930,0
|
|
20240118,145900,553267460,11930,11930,11930,11930,5
|
|
20240118,145800,553207810,11940,11920,11940,11920,2
|
|
20240118,145700,553183950,11940,11940,11940,11940,12
|
|
20240118,145600,553040670,11940,11940,11940,11940,15
|
|
20240118,145500,552861570,11950,11950,11950,11950,0
|
|
20240118,145400,552861570,11950,11950,11950,11950,5
|
|
20240118,145300,552801820,11950,11950,11950,11950,0
|
|
20240118,145200,552801820,11950,11950,11950,11950,0
|
|
20240118,145100,552801820,11950,11950,11950,11950,0
|
|
20240118,145000,552801820,11950,11950,11950,11950,5
|
|
20240118,144900,552742070,11950,11950,11950,11950,0
|
|
20240118,144800,552742070,11950,11940,11950,11940,114
|
|
20240118,144700,551380860,11930,11920,11930,11920,175
|
|
20240118,144600,549293160,11920,11920,11920,11920,21
|
|
20240118,144500,549042840,11870,11870,11870,11870,1
|
|
20240118,144400,549030970,11850,11850,11850,11850,0
|
|
20240118,144300,549030970,11850,11900,11900,11850,1175
|
|
20240118,144200,535087440,11970,11990,11990,11900,5872
|
|
20240118,144100,465046200,12000,12000,12000,12000,15
|
|
20240118,144000,464866200,12000,12000,12000,12000,102
|
|
20240118,143900,463642200,12000,12000,12000,12000,5
|
|
20240118,143800,463582200,12000,12000,12000,12000,2
|
|
20240118,143700,463558200,12000,12000,12000,12000,6
|
|
20240118,143600,463486200,12000,12000,12000,12000,0
|
|
20240118,143500,463486200,12000,12000,12000,12000,5
|
|
20240118,143400,463426200,12000,12000,12000,12000,10
|
|
20240118,143300,463306200,12000,12000,12000,12000,0
|
|
20240118,143200,463306200,12000,12000,12000,12000,0
|
|
20240118,143100,463306200,12000,12000,12000,12000,0
|
|
20240118,143000,463306200,12000,12000,12000,12000,5
|
|
20240118,142900,463246200,12000,12000,12000,12000,0
|
|
20240118,142800,463246200,12000,12000,12000,12000,65
|
|
20240118,142700,462466200,12000,12000,12000,12000,75
|
|
20240118,142600,461566200,12000,12000,12000,12000,0
|
|
20240118,142500,461566200,12000,12000,12000,12000,0
|
|
20240118,142400,461566200,12000,12000,12000,12000,0
|
|
20240118,142300,461566200,12000,12000,12000,12000,0
|
|
20240118,142200,461566200,12000,12000,12000,12000,0
|
|
20240118,142100,461566200,12000,12000,12000,12000,0
|
|
20240118,142000,461566200,12000,12000,12000,12000,0
|
|
20240118,141900,461566200,12000,12000,12000,12000,0
|
|
20240118,141800,461566200,12000,12000,12000,12000,0
|
|
20240118,141700,461566200,12000,12020,12020,12000,816
|
|
20240118,141600,451772080,12020,12010,12020,12010,20
|
|
20240118,141500,451531840,12020,12020,12020,12020,0
|
|
20240118,141400,451531840,12020,12020,12020,12020,0
|
|
20240118,141300,451531840,12020,12020,12020,12020,5
|
|
20240118,141200,451471740,12020,12020,12020,12020,0
|
|
20240118,141100,451471740,12020,12010,12020,12010,56
|
|
20240118,141000,450798680,12000,12000,12000,12000,5
|
|
20240118,140900,450738680,12000,12010,12010,12000,180
|
|
20240118,140800,448577880,12010,12010,12010,12010,10
|
|
20240118,140700,448457780,12000,12000,12000,12000,5
|
|
20240118,140600,448397780,12000,12000,12000,12000,0
|
|
20240118,140500,448397780,12000,12000,12000,12000,161
|
|
20240118,140400,446465780,12010,12010,12010,12010,0
|
|
20240118,140300,446465780,12010,12010,12010,12010,0
|
|
20240118,140200,446465780,12010,12010,12010,12010,178
|
|
20240118,140100,444328000,12010,12010,12010,12010,5
|
|
20240118,140000,444267950,12010,12000,12010,12000,364
|
|
20240118,135900,439898360,12010,12010,12010,12010,0
|
|
20240118,135800,439898360,12010,12010,12010,12010,0
|
|
20240118,135700,439898360,12010,12010,12010,12010,201
|
|
20240118,135600,437484350,12010,12020,12020,12010,208
|
|
20240118,135500,434984900,12020,12020,12020,12020,0
|
|
20240118,135400,434984900,12020,12030,12030,12020,40
|
|
20240118,135300,434503920,12040,12040,12040,12040,18
|
|
20240118,135200,434287200,12050,12050,12050,12050,510
|
|
20240118,135100,428141700,12050,12050,12050,12050,0
|
|
20240118,135000,428141700,12050,12050,12070,12050,504
|
|
20240118,134900,422068220,12050,12050,12050,12050,0
|
|
20240118,134800,422068220,12050,12050,12050,12050,21
|
|
20240118,134700,421815170,12060,12060,12060,12060,16
|
|
20240118,134600,421622210,12070,12070,12070,12070,285
|
|
20240118,134500,418182260,12080,12080,12080,12080,48
|
|
20240118,134400,417602420,12090,12090,12090,12090,0
|
|
20240118,134300,417602420,12090,12090,12090,12090,0
|
|
20240118,134200,417602420,12090,12090,12090,12090,4
|
|
20240118,134100,417554060,12090,12070,12090,12070,13
|
|
20240118,134000,417396910,12090,12090,12090,12090,0
|
|
20240118,133900,417396910,12090,12090,12090,12090,0
|
|
20240118,133800,417396910,12090,12080,12090,12080,2
|
|
20240118,133700,417372740,12080,12070,12080,12070,1008
|
|
20240118,133600,405196150,12070,12070,12070,12070,0
|
|
20240118,133500,405196150,12070,12070,12070,12070,5
|
|
20240118,133400,405135800,12070,12040,12070,12040,2403
|
|
20240118,133300,376151200,12040,12040,12040,12040,0
|
|
20240118,133200,376151200,12040,12040,12040,12040,0
|
|
20240118,133100,376151200,12040,12040,12040,12040,0
|
|
20240118,133000,376151200,12040,12040,12040,12040,0
|
|
20240118,132900,376151200,12040,12040,12040,12040,0
|
|
20240118,132800,376151200,12040,12040,12040,12040,0
|
|
20240118,132700,376151200,12040,12040,12040,12040,0
|
|
20240118,132600,376151200,12040,12040,12040,12040,0
|
|
20240118,132500,376151200,12040,12040,12040,12040,0
|
|
20240118,132400,376151200,12040,12040,12040,12040,10
|
|
20240118,132300,376030800,12040,12040,12040,12040,1
|
|
20240118,132200,376018760,12010,12010,12010,12010,0
|
|
20240118,132100,376018760,12010,12010,12010,12010,0
|
|
20240118,132000,376018760,12010,12010,12010,12010,10
|
|
20240118,131900,375898660,12010,12010,12010,12010,0
|
|
20240118,131800,375898660,12010,12010,12010,12010,0
|
|
20240118,131700,375898660,12010,12010,12010,12010,10
|
|
20240118,131600,375778560,12000,12000,12000,12000,0
|
|
20240118,131500,375778560,12000,12000,12000,12000,0
|
|
20240118,131400,375778560,12000,12000,12000,12000,219
|
|
20240118,131300,373150560,12000,12000,12000,12000,10
|
|
20240118,131200,373030560,12000,12010,12010,12000,391
|
|
20240118,131100,368337560,12010,12010,12010,12010,0
|
|
20240118,131000,368337560,12010,12010,12010,12010,5
|
|
20240118,130900,368277510,12010,12010,12010,12010,5
|
|
20240118,130800,368217460,12010,12010,12010,12010,191
|
|
20240118,130700,365923550,12010,12010,12010,12010,5
|
|
20240118,130600,365863500,12010,12010,12010,12010,0
|
|
20240118,130500,365863500,12010,12010,12010,12010,5
|
|
20240118,130400,365803450,12010,12010,12010,12010,0
|
|
20240118,130300,365803450,12010,12010,12010,12010,6
|
|
20240118,130200,365731390,12010,12010,12010,12010,5
|
|
20240118,130100,365671340,12010,12010,12010,12010,0
|
|
20240118,130000,365671340,12010,12010,12010,12010,5
|
|
20240118,125900,365611290,12010,12010,12010,12010,0
|
|
20240118,125800,365611290,12010,12010,12010,12010,5
|
|
20240118,125700,365551240,12010,12010,12010,12010,105
|
|
20240118,125600,364290190,12010,12010,12010,12010,0
|
|
20240118,125500,364290190,12010,12010,12010,12010,0
|
|
20240118,125400,364290190,12010,12010,12010,12010,10
|
|
20240118,125300,364170090,12010,12010,12010,12010,0
|
|
20240118,125200,364170090,12010,12010,12010,12010,0
|
|
20240118,125100,364170090,12010,12010,12010,12010,0
|
|
20240118,125000,364170090,12010,12010,12010,12010,10
|
|
20240118,124900,364049990,12000,12000,12000,12000,0
|
|
20240118,124800,364049990,12000,12000,12000,12000,0
|
|
20240118,124700,364049990,12000,12000,12000,12000,10
|
|
20240118,124600,363929990,12000,12030,12030,12000,200
|
|
20240118,124500,361525280,12030,12030,12030,12030,0
|
|
20240118,124400,361525280,12030,12030,12030,12030,5
|
|
20240118,124300,361465130,12030,12030,12030,12030,5
|
|
20240118,124200,361404980,12030,12030,12030,12030,393
|
|
20240118,124100,356677190,12030,12020,12030,12020,1202
|
|
20240118,124000,342228030,12010,12010,12010,12010,609
|
|
20240118,123900,334913940,12010,12010,12010,12010,91
|
|
20240118,123800,333821030,12000,12000,12000,12000,0
|
|
20240118,123700,333821030,12000,11990,12000,11990,206
|
|
20240118,123600,331349040,11990,11980,11990,11980,14
|
|
20240118,123500,331181310,11980,11980,11980,11980,0
|
|
20240118,123400,331181310,11980,11980,11980,11980,2
|
|
20240118,123300,331157350,11980,11980,11980,11980,0
|
|
20240118,123200,331157350,11980,11980,11980,11980,0
|
|
20240118,123100,331157350,11980,11980,11980,11980,3
|
|
20240118,123000,331121410,11980,11980,11980,11980,7
|
|
20240118,122900,331037550,11980,11980,11980,11980,0
|
|
20240118,122800,331037550,11980,11980,11980,11980,0
|
|
20240118,122700,331037550,11980,11980,11980,11980,5
|
|
20240118,122600,330977650,11980,11980,11980,11980,7
|
|
20240118,122500,330893790,11980,11980,11980,11980,215
|
|
20240118,122400,328318090,11980,11980,11980,11980,19
|
|
20240118,122300,328090470,11980,11980,11980,11980,0
|
|
20240118,122200,328090470,11980,11980,11980,11980,0
|
|
20240118,122100,328090470,11980,11980,11980,11980,0
|
|
20240118,122000,328090470,11980,11990,11990,11980,14
|
|
20240118,121900,327922720,11990,11990,11990,11990,0
|
|
20240118,121800,327922720,11990,11990,11990,11990,3
|
|
20240118,121700,327886750,11990,11990,11990,11990,220
|
|
20240118,121600,325248950,12000,12000,12000,12000,0
|
|
20240118,121500,325248950,12000,12000,12000,12000,0
|
|
20240118,121400,325248950,12000,12000,12000,12000,20
|
|
20240118,121300,325008950,12000,12010,12010,12000,1705
|
|
20240118,121200,304547220,12020,12020,12020,12020,0
|
|
20240118,121100,304547220,12020,12020,12020,12020,0
|
|
20240118,121000,304547220,12020,12020,12020,12020,225
|
|
20240118,120900,301842720,12020,12020,12020,12020,5
|
|
20240118,120800,301782620,12020,12020,12020,12020,20
|
|
20240118,120700,301542220,12020,12020,12020,12020,0
|
|
20240118,120600,301542220,12020,12020,12020,12020,0
|
|
20240118,120500,301542220,12020,12020,12020,12020,1
|
|
20240118,120400,301530200,12020,12020,12020,12020,1
|
|
20240118,120300,301518180,12020,12020,12020,12020,0
|
|
20240118,120200,301518180,12020,12020,12020,12020,0
|
|
20240118,120100,301518180,12020,12020,12020,12020,90
|
|
20240118,120000,300436380,12030,12030,12030,12030,354
|
|
20240118,115900,296177760,12030,12030,12030,12030,11
|
|
20240118,115800,296045430,12030,12030,12030,12030,7
|
|
20240118,115700,295961220,12030,12030,12030,12030,24
|
|
20240118,115600,295672500,12030,12030,12030,12030,82
|
|
20240118,115500,294686040,12030,12030,12030,12030,7
|
|
20240118,115400,294601830,12030,12030,12030,12030,10
|
|
20240118,115300,294481530,12030,12030,12030,12030,210
|
|
20240118,115200,291955230,12040,12040,12040,12040,6
|
|
20240118,115100,291882990,12040,12040,12040,12040,6
|
|
20240118,115000,291810750,12040,12050,12050,12040,13
|
|
20240118,114900,291654220,12040,12040,12040,12040,0
|
|
20240118,114800,291654220,12040,12040,12040,12040,18
|
|
20240118,114700,291437500,12040,12040,12040,12040,10
|
|
20240118,114600,291317100,12040,12040,12040,12040,9
|
|
20240118,114500,291208740,12040,12040,12040,12040,0
|
|
20240118,114400,291208740,12040,12040,12040,12040,16
|
|
20240118,114300,291016100,12040,12040,12040,12040,5
|
|
20240118,114200,290955900,12040,12040,12040,12040,0
|
|
20240118,114100,290955900,12040,12040,12040,12040,20
|
|
20240118,114000,290715100,12040,12040,12040,12040,14
|
|
20240118,113900,290546540,12040,12040,12040,12040,15
|
|
20240118,113800,290365940,12040,12040,12040,12040,0
|
|
20240118,113700,290365940,12040,12040,12040,12040,12
|
|
20240118,113600,290221460,12050,12040,12050,12040,74
|
|
20240118,113500,289329810,12040,12040,12040,12040,0
|
|
20240118,113400,289329810,12040,12050,12050,12040,14
|
|
20240118,113300,289161200,12050,12050,12050,12050,9
|
|
20240118,113200,289052750,12030,12030,12030,12030,9
|
|
20240118,113100,288944480,12050,12050,12050,12050,0
|
|
20240118,113000,288944480,12050,12030,12050,12030,12
|
|
20240118,112900,288800100,12030,12030,12030,12030,0
|
|
20240118,112800,288800100,12030,12030,12030,12030,11
|
|
20240118,112700,288667770,12030,12030,12030,12030,5
|
|
20240118,112600,288607620,12030,12030,12030,12030,0
|
|
20240118,112500,288607620,12030,12030,12030,12030,10
|
|
20240118,112400,288487320,12030,12030,12030,12030,10
|
|
20240118,112300,288367020,12030,12030,12030,12030,8
|
|
20240118,112200,288270780,12030,12030,12030,12030,0
|
|
20240118,112100,288270780,12030,12050,12050,12030,18
|
|
20240118,112000,288054060,12050,12050,12050,12050,150
|
|
20240118,111900,286246560,12050,12050,12050,12050,0
|
|
20240118,111800,286246560,12050,12050,12050,12050,8
|
|
20240118,111700,286150160,12050,12050,12050,12050,10
|
|
20240118,111600,286029660,12050,12050,12050,12050,11
|
|
20240118,111500,285897110,12050,12050,12050,12050,0
|
|
20240118,111400,285897110,12050,12050,12050,12050,12
|
|
20240118,111300,285752510,12050,12050,12050,12050,105
|
|
20240118,111200,284487260,12050,12050,12050,12050,11
|
|
20240118,111100,284354710,12050,12050,12050,12050,0
|
|
20240118,111000,284354710,12050,12050,12050,12050,5
|
|
20240118,110900,284294460,12050,12050,12050,12050,13
|
|
20240118,110800,284137810,12050,12050,12050,12050,0
|
|
20240118,110700,284137810,12050,12050,12050,12050,14
|
|
20240118,110600,283969110,12050,12050,12050,12050,5
|
|
20240118,110500,283908860,12050,12050,12050,12050,8
|
|
20240118,110400,283812460,12060,12060,12060,12050,212
|
|
20240118,110300,281255750,12060,12060,12060,12060,9
|
|
20240118,110200,281147210,12100,12070,12100,12070,48
|
|
20240118,110100,280566640,12060,12060,12060,12060,9
|
|
20240118,110000,280458100,12060,12060,12060,12060,5
|
|
20240118,105900,280397800,12110,12110,12110,12110,4
|
|
20240118,105800,280349360,12050,12050,12050,12050,16
|
|
20240118,105700,280156560,12050,12050,12050,12050,56
|
|
20240118,105600,279481760,12050,12050,12050,12050,34
|
|
20240118,105500,279072060,12170,12020,12170,12020,1205
|
|
20240118,105400,264429000,12020,12040,12040,12020,9
|
|
20240118,105300,264320780,12040,12040,12040,12040,59
|
|
20240118,105200,263610420,12040,12040,12040,12040,0
|
|
20240118,105100,263610420,12040,12050,12050,12040,170
|
|
20240118,105000,261562010,12050,12050,12050,12050,0
|
|
20240118,104900,261562010,12050,12060,12060,12050,23
|
|
20240118,104800,261284750,12060,12060,12060,12060,2
|
|
20240118,104700,261260630,12060,12060,12060,12060,30
|
|
20240118,104600,260898830,12070,12070,12070,12070,0
|
|
20240118,104500,260898830,12070,12070,12070,12070,0
|
|
20240118,104400,260898830,12070,12070,12070,12070,10
|
|
20240118,104300,260778130,12150,12140,12150,12140,300
|
|
20240118,104200,257135110,12060,12060,12060,12060,8
|
|
20240118,104100,257038630,12060,12060,12060,12060,5
|
|
20240118,104000,256978330,12060,12060,12060,12060,11
|
|
20240118,103900,256845670,12140,12110,12140,12110,762
|
|
20240118,103800,247597810,12110,12070,12110,12070,5856
|
|
20240118,103700,176752320,12020,12020,12020,12020,12
|
|
20240118,103600,176608080,12020,12020,12020,12020,7
|
|
20240118,103500,176523940,12020,12020,12020,12020,8
|
|
20240118,103400,176427780,12070,12030,12070,12030,510
|
|
20240118,103300,170292280,12030,12030,12030,12030,9
|
|
20240118,103200,170184010,12030,12030,12030,12030,5
|
|
20240118,103100,170123860,12030,12050,12050,12030,16
|
|
20240118,103000,169931280,12050,12050,12050,12050,3
|
|
20240118,102900,169895130,12050,12050,12050,12050,0
|
|
20240118,102800,169895130,12050,12050,12050,12050,9
|
|
20240118,102700,169786680,12070,12070,12070,12070,68
|
|
20240118,102600,168965920,12030,12030,12030,12030,16
|
|
20240118,102500,168773440,12030,12030,12030,12030,5
|
|
20240118,102400,168713290,12030,12030,12030,12030,11
|
|
20240118,102300,168580960,12030,12030,12030,12030,0
|
|
20240118,102200,168580960,12030,12030,12030,12030,10
|
|
20240118,102100,168460660,12030,12030,12030,12030,10
|
|
20240118,102000,168340360,12030,12030,12030,12030,79
|
|
20240118,101900,167389990,12030,12030,12030,12030,8
|
|
20240118,101800,167293750,12040,12030,12040,12030,150
|
|
20240118,101700,165488750,12020,12020,12020,12020,19
|
|
20240118,101600,165260370,12080,12080,12080,12080,200
|
|
20240118,101500,162844370,12080,12080,12080,12080,856
|
|
20240118,101400,152503890,12080,12080,12080,12080,67
|
|
20240118,101300,151694530,12080,12080,12080,12080,25
|
|
20240118,101200,151392530,12080,12080,12080,12080,10
|
|
20240118,101100,151271730,12090,12090,12090,12090,420
|
|
20240118,101000,146193930,12080,12110,12110,12080,179
|
|
20240118,100900,144028120,12100,12100,12100,12100,33
|
|
20240118,100800,143628820,12100,12100,12110,12100,144
|
|
20240118,100700,141886410,12100,12100,12100,12100,5
|
|
20240118,100600,141825910,12100,12100,12100,12100,113
|
|
20240118,100500,140458610,12130,12130,12130,12130,0
|
|
20240118,100400,140458610,12130,12100,12130,12100,551
|
|
20240118,100300,133775160,12100,12100,12100,12100,8
|
|
20240118,100200,133678360,12140,12140,12140,12140,0
|
|
20240118,100100,133678360,12140,12050,12140,12000,3919
|
|
20240118,100000,86295790,12050,12070,12070,12000,219
|
|
20240118,095900,83665220,12050,12050,12050,12050,786
|
|
20240118,095800,74193920,12050,12040,12050,12040,314
|
|
20240118,095700,70410520,12050,12050,12050,12050,12
|
|
20240118,095600,70265920,12000,12050,12050,12000,8
|
|
20240118,095500,70169870,12050,12040,12050,12040,1000
|
|
20240118,095400,58120870,12000,12000,12000,12000,10
|
|
20240118,095300,58000870,12050,12010,12050,12010,300
|
|
20240118,095200,54391850,12000,12040,12040,12000,19
|
|
20240118,095100,54163370,12000,12000,12000,12000,10
|
|
20240118,095000,54043370,12000,11930,12000,11930,514
|
|
20240118,094900,47876400,11960,11960,11960,11960,0
|
|
20240118,094800,47876400,11960,11960,11960,11960,1
|
|
20240118,094700,47864440,11930,11930,11930,11930,14
|
|
20240118,094600,47697420,11960,11960,11970,11960,107
|
|
20240118,094500,46417670,11960,11930,11960,11930,138
|
|
20240118,094400,44770490,11930,11920,11930,11920,328
|
|
20240118,094300,40859710,11920,11850,11920,11850,806
|
|
20240118,094200,31258700,11850,11850,11850,11850,0
|
|
20240118,094100,31258700,11850,11820,11850,11820,23
|
|
20240118,094000,30986390,11930,11850,11930,11850,30
|
|
20240118,093900,30628950,11850,11850,11850,11850,33
|
|
20240118,093800,30237900,11790,11810,11810,11790,14
|
|
20240118,093700,30072740,11790,11790,11790,11790,5
|
|
20240118,093600,30013790,11780,11780,11780,11780,16
|
|
20240118,093500,29825310,11770,11770,11770,11770,0
|
|
20240118,093400,29825310,11770,11760,11790,11760,12
|
|
20240118,093300,29684120,11760,11760,11760,11760,30
|
|
20240118,093200,29331320,11760,11760,11760,11760,5
|
|
20240118,093100,29272520,11760,11750,11760,11750,14
|
|
20240118,093000,29107930,11750,11750,11750,11750,0
|
|
20240118,092900,29107930,11750,11770,11770,11750,505
|
|
20240118,092800,23164240,11770,11770,11770,11770,0
|
|
20240118,092700,23164240,11770,11770,11770,11770,14
|
|
20240118,092600,22999460,11770,11770,11770,11770,0
|
|
20240118,092500,22999460,11770,11770,11770,11770,119
|
|
20240118,092400,21598830,11770,11770,11770,11770,5
|
|
20240118,092300,21539980,11750,11750,11750,11750,0
|
|
20240118,092200,21539980,11750,11840,11850,11750,310
|
|
20240118,092100,17867810,11750,11750,11750,11750,10
|
|
20240118,092000,17750310,11750,11750,11750,11750,7
|
|
20240118,091900,17668060,11740,11740,11740,11740,0
|
|
20240118,091800,17668060,11740,11740,11740,11740,10
|
|
20240118,091700,17550660,11740,11740,11740,11740,110
|
|
20240118,091600,16259260,11740,11740,11740,11740,101
|
|
20240118,091500,15073520,11740,11740,11740,11740,8
|
|
20240118,091400,14979600,11750,11750,11750,11750,10
|
|
20240118,091300,14862100,11750,11750,11750,11750,10
|
|
20240118,091200,14744600,11740,11750,11750,11740,4
|
|
20240118,091100,14697630,11740,11740,11740,11740,14
|
|
20240118,091000,14533270,11740,11750,11750,11740,5
|
|
20240118,090900,14474560,11740,11740,11740,11740,9
|
|
20240118,090800,14368900,11830,11830,11830,11830,100
|
|
20240118,090700,13185900,11740,11740,11740,11740,30
|
|
20240118,090600,12833700,11740,11820,11830,11740,190
|
|
20240118,090500,10588100,11820,11820,11820,11820,2
|
|
20240118,090400,10564460,11760,11750,11820,11750,12
|
|
20240118,090300,10423380,11830,11830,11830,11830,0
|
|
20240118,090200,10423380,11830,11740,11830,11740,10
|
|
20240118,090100,10305810,11830,11830,11830,11830,2
|
|
20240118,090000,10282150,11830,11740,11830,11740,875
|