676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201300,143974730,10550,10550,10550,10550,461
|
|
20240118,201200,143974730,10550,10550,10550,10550,0
|
|
20240118,201100,143974730,10550,10550,10550,10550,0
|
|
20240118,201000,143974730,10550,10550,10550,10550,0
|
|
20240118,200900,143974730,10550,10550,10550,10550,0
|
|
20240118,200800,143974730,10550,10550,10550,10550,0
|
|
20240118,200700,143974730,10550,10550,10550,10550,0
|
|
20240118,200600,143974730,10550,10550,10550,10550,0
|
|
20240118,200500,143974730,10550,10550,10550,10550,0
|
|
20240118,200400,143974730,10550,10550,10550,10550,0
|
|
20240118,200300,143974730,10550,10550,10550,10550,0
|
|
20240118,200200,143974730,10550,10550,10550,10550,0
|
|
20240118,200100,143974730,10550,10550,10550,10550,0
|
|
20240118,200000,143974730,10550,10550,10550,10550,0
|
|
20240118,195900,143974730,10550,10550,10550,10550,0
|
|
20240118,195800,143974730,10550,10550,10550,10550,0
|
|
20240118,195700,143974730,10550,10550,10550,10550,0
|
|
20240118,195600,143974730,10550,10550,10550,10550,0
|
|
20240118,195500,143974730,10550,10550,10550,10550,0
|
|
20240118,195400,143974730,10550,10550,10550,10550,0
|
|
20240118,195300,143974730,10550,10550,10550,10550,0
|
|
20240118,195200,143974730,10550,10550,10550,10550,0
|
|
20240118,195100,143974730,10550,10550,10550,10550,0
|
|
20240118,195000,143974730,10550,10550,10550,10550,0
|
|
20240118,194900,143974730,10550,10550,10550,10550,0
|
|
20240118,194800,143974730,10550,10550,10550,10550,0
|
|
20240118,194700,143974730,10550,10550,10550,10550,0
|
|
20240118,194600,143974730,10550,10550,10550,10550,0
|
|
20240118,194500,143974730,10550,10550,10550,10550,0
|
|
20240118,194400,143974730,10550,10550,10550,10550,0
|
|
20240118,194300,143974730,10550,10550,10550,10550,461
|
|
20240118,194200,143974730,10550,10550,10550,10550,0
|
|
20240118,194100,143974730,10550,10550,10550,10550,0
|
|
20240118,194000,143974730,10550,10550,10550,10550,0
|
|
20240118,193900,143974730,10550,10550,10550,10550,0
|
|
20240118,193800,143974730,10550,10550,10550,10550,0
|
|
20240118,193700,143974730,10550,10550,10550,10550,0
|
|
20240118,193600,143974730,10550,10550,10550,10550,0
|
|
20240118,193500,143974730,10550,10550,10550,10550,0
|
|
20240118,193400,143974730,10550,10550,10550,10550,0
|
|
20240118,193300,143974730,10550,10550,10550,10550,0
|
|
20240118,193200,143974730,10550,10550,10550,10550,0
|
|
20240118,193100,143974730,10550,10550,10550,10550,0
|
|
20240118,193000,143974730,10550,10550,10550,10550,0
|
|
20240118,192900,143974730,10550,10550,10550,10550,0
|
|
20240118,192800,143974730,10550,10550,10550,10550,0
|
|
20240118,192700,143974730,10550,10550,10550,10550,0
|
|
20240118,192600,143974730,10550,10550,10550,10550,0
|
|
20240118,192500,143974730,10550,10550,10550,10550,0
|
|
20240118,192400,143974730,10550,10550,10550,10550,0
|
|
20240118,192300,143974730,10550,10550,10550,10550,0
|
|
20240118,192200,143974730,10550,10550,10550,10550,0
|
|
20240118,192100,143974730,10550,10550,10550,10550,0
|
|
20240118,192000,143974730,10550,10550,10550,10550,0
|
|
20240118,191900,143974730,10550,10550,10550,10550,0
|
|
20240118,191800,143974730,10550,10550,10550,10550,0
|
|
20240118,191700,143974730,10550,10550,10550,10550,0
|
|
20240118,191600,143974730,10550,10550,10550,10550,0
|
|
20240118,191500,143974730,10550,10550,10550,10550,0
|
|
20240118,191400,143974730,10550,10550,10550,10550,0
|
|
20240118,191300,143974730,10550,10550,10550,10550,461
|
|
20240118,191200,143974730,10550,10550,10550,10550,0
|
|
20240118,191100,143974730,10550,10550,10550,10550,0
|
|
20240118,191000,143974730,10550,10550,10550,10550,0
|
|
20240118,190900,143974730,10550,10550,10550,10550,0
|
|
20240118,190800,143974730,10550,10550,10550,10550,0
|
|
20240118,190700,143974730,10550,10550,10550,10550,0
|
|
20240118,190600,143974730,10550,10550,10550,10550,0
|
|
20240118,190500,143974730,10550,10550,10550,10550,0
|
|
20240118,190400,143974730,10550,10550,10550,10550,0
|
|
20240118,190300,143974730,10550,10550,10550,10550,0
|
|
20240118,190200,143974730,10550,10550,10550,10550,0
|
|
20240118,190100,143974730,10550,10550,10550,10550,0
|
|
20240118,190000,143974730,10550,10550,10550,10550,0
|
|
20240118,185900,143974730,10550,10550,10550,10550,0
|
|
20240118,185800,143974730,10550,10550,10550,10550,0
|
|
20240118,185700,143974730,10550,10550,10550,10550,0
|
|
20240118,185600,143974730,10550,10550,10550,10550,0
|
|
20240118,185500,143974730,10550,10550,10550,10550,0
|
|
20240118,185400,143974730,10550,10550,10550,10550,0
|
|
20240118,185300,143974730,10550,10550,10550,10550,0
|
|
20240118,185200,143974730,10550,10550,10550,10550,0
|
|
20240118,185100,143974730,10550,10550,10550,10550,0
|
|
20240118,185000,143974730,10550,10550,10550,10550,0
|
|
20240118,184900,143974730,10550,10550,10550,10550,0
|
|
20240118,184800,143974730,10550,10550,10550,10550,0
|
|
20240118,184700,143974730,10550,10550,10550,10550,0
|
|
20240118,184600,143974730,10550,10550,10550,10550,0
|
|
20240118,184500,143974730,10550,10550,10550,10550,0
|
|
20240118,184400,143974730,10550,10550,10550,10550,0
|
|
20240118,184300,143974730,10550,10550,10550,10550,461
|
|
20240118,184200,143974730,10550,10550,10550,10550,0
|
|
20240118,184100,143974730,10550,10550,10550,10550,0
|
|
20240118,184000,143974730,10550,10550,10550,10550,0
|
|
20240118,183900,143974730,10550,10550,10550,10550,0
|
|
20240118,183800,143974730,10550,10550,10550,10550,0
|
|
20240118,183700,143974730,10550,10550,10550,10550,0
|
|
20240118,183600,143974730,10550,10550,10550,10550,0
|
|
20240118,183500,143974730,10550,10550,10550,10550,0
|
|
20240118,183400,143974730,10550,10550,10550,10550,0
|
|
20240118,183300,143974730,10550,10550,10550,10550,0
|
|
20240118,183200,143974730,10550,10550,10550,10550,0
|
|
20240118,183100,143974730,10550,10550,10550,10550,0
|
|
20240118,183000,143974730,10550,10550,10550,10550,0
|
|
20240118,182900,143974730,10550,10550,10550,10550,0
|
|
20240118,182800,143974730,10550,10550,10550,10550,0
|
|
20240118,182700,143974730,10550,10550,10550,10550,0
|
|
20240118,182600,143974730,10550,10550,10550,10550,0
|
|
20240118,182500,143974730,10550,10550,10550,10550,0
|
|
20240118,182400,143974730,10550,10550,10550,10550,0
|
|
20240118,182300,143974730,10550,10550,10550,10550,0
|
|
20240118,182200,143974730,10550,10550,10550,10550,0
|
|
20240118,182100,143974730,10550,10550,10550,10550,0
|
|
20240118,182000,143974730,10550,10550,10550,10550,0
|
|
20240118,181900,143974730,10550,10550,10550,10550,0
|
|
20240118,181800,143974730,10550,10550,10550,10550,0
|
|
20240118,181700,143974730,10550,10550,10550,10550,0
|
|
20240118,181600,143974730,10550,10550,10550,10550,0
|
|
20240118,181500,143974730,10550,10550,10550,10550,0
|
|
20240118,181400,143974730,10550,10550,10550,10550,0
|
|
20240118,181300,143974730,10550,10550,10550,10550,461
|
|
20240118,181200,143974730,10550,10550,10550,10550,0
|
|
20240118,181100,143974730,10550,10550,10550,10550,0
|
|
20240118,181000,143974730,10550,10550,10550,10550,0
|
|
20240118,180900,143974730,10550,10550,10550,10550,0
|
|
20240118,180800,143974730,10550,10550,10550,10550,0
|
|
20240118,180700,143974730,10550,10550,10550,10550,0
|
|
20240118,180600,143974730,10550,10550,10550,10550,0
|
|
20240118,180500,143974730,10550,10550,10550,10550,0
|
|
20240118,180400,143974730,10550,10550,10550,10550,0
|
|
20240118,180300,143974730,10550,10550,10550,10550,0
|
|
20240118,180200,143974730,10550,10550,10550,10550,0
|
|
20240118,180100,143974730,10550,10550,10550,10550,0
|
|
20240118,180000,143974730,10550,10550,10550,10550,0
|
|
20240118,175900,143974730,10550,10550,10550,10550,0
|
|
20240118,175800,143974730,10550,10550,10550,10550,0
|
|
20240118,175700,143974730,10550,10550,10550,10550,0
|
|
20240118,175600,143974730,10550,10550,10550,10550,0
|
|
20240118,175500,143974730,10550,10550,10550,10550,0
|
|
20240118,175400,143974730,10550,10550,10550,10550,0
|
|
20240118,175300,143974730,10550,10550,10550,10550,0
|
|
20240118,175200,143974730,10550,10550,10550,10550,0
|
|
20240118,175100,143974730,10550,10550,10550,10550,0
|
|
20240118,175000,143974730,10550,10550,10550,10550,0
|
|
20240118,174900,143974730,10550,10550,10550,10550,0
|
|
20240118,174800,143974730,10550,10550,10550,10550,0
|
|
20240118,174700,143974730,10550,10550,10550,10550,0
|
|
20240118,174600,143974730,10550,10550,10550,10550,0
|
|
20240118,174500,143974730,10550,10550,10550,10550,0
|
|
20240118,174400,143974730,10550,10550,10550,10550,0
|
|
20240118,174300,143974730,10550,10550,10550,10550,461
|
|
20240118,174200,143974730,10550,10550,10550,10550,0
|
|
20240118,174100,143974730,10550,10550,10550,10550,0
|
|
20240118,174000,143974730,10550,10550,10550,10550,0
|
|
20240118,173900,143974730,10550,10550,10550,10550,0
|
|
20240118,173800,143974730,10550,10550,10550,10550,0
|
|
20240118,173700,143974730,10550,10550,10550,10550,0
|
|
20240118,173600,143974730,10550,10550,10550,10550,0
|
|
20240118,173500,143974730,10550,10550,10550,10550,0
|
|
20240118,173400,143974730,10550,10550,10550,10550,0
|
|
20240118,173300,143974730,10550,10550,10550,10550,0
|
|
20240118,173200,143974730,10550,10550,10550,10550,0
|
|
20240118,173100,143974730,10550,10550,10550,10550,0
|
|
20240118,173000,143974730,10550,10550,10550,10550,0
|
|
20240118,172900,143974730,10550,10550,10550,10550,0
|
|
20240118,172800,143974730,10550,10550,10550,10550,0
|
|
20240118,172700,143974730,10550,10550,10550,10550,0
|
|
20240118,172600,143974730,10550,10550,10550,10550,0
|
|
20240118,172500,143974730,10550,10550,10550,10550,0
|
|
20240118,172400,143974730,10550,10550,10550,10550,0
|
|
20240118,172300,143974730,10550,10550,10550,10550,0
|
|
20240118,172200,143974730,10550,10550,10550,10550,0
|
|
20240118,172100,143974730,10550,10550,10550,10550,0
|
|
20240118,172000,143974730,10550,10550,10550,10550,0
|
|
20240118,171900,143974730,10550,10550,10550,10550,0
|
|
20240118,171800,143974730,10550,10550,10550,10550,0
|
|
20240118,171700,143974730,10550,10550,10550,10550,0
|
|
20240118,171600,143974730,10550,10550,10550,10550,0
|
|
20240118,171500,143974730,10550,10550,10550,10550,0
|
|
20240118,171400,143974730,10550,10550,10550,10550,0
|
|
20240118,171300,143974730,10550,10550,10550,10550,461
|
|
20240118,171200,143974730,10550,10550,10550,10550,0
|
|
20240118,171100,143974730,10550,10550,10550,10550,0
|
|
20240118,171000,143974730,10550,10550,10550,10550,0
|
|
20240118,170900,143974730,10550,10550,10550,10550,0
|
|
20240118,170800,143974730,10550,10550,10550,10550,0
|
|
20240118,170700,143974730,10550,10550,10550,10550,0
|
|
20240118,170600,143974730,10550,10550,10550,10550,0
|
|
20240118,170500,143974730,10550,10550,10550,10550,0
|
|
20240118,170400,143974730,10550,10550,10550,10550,0
|
|
20240118,170300,143974730,10550,10550,10550,10550,0
|
|
20240118,170200,143974730,10550,10550,10550,10550,0
|
|
20240118,170100,143974730,10550,10550,10550,10550,0
|
|
20240118,170000,143974730,10550,10550,10550,10550,0
|
|
20240118,165900,143974730,10550,10550,10550,10550,0
|
|
20240118,165800,143974730,10550,10550,10550,10550,0
|
|
20240118,165700,143974730,10550,10550,10550,10550,0
|
|
20240118,165600,143974730,10550,10550,10550,10550,0
|
|
20240118,165500,143974730,10550,10550,10550,10550,0
|
|
20240118,165400,143974730,10550,10550,10550,10550,0
|
|
20240118,165300,143974730,10550,10550,10550,10550,0
|
|
20240118,165200,143974730,10550,10550,10550,10550,0
|
|
20240118,165100,143974730,10550,10550,10550,10550,0
|
|
20240118,165000,143974730,10550,10550,10550,10550,0
|
|
20240118,164900,143974730,10550,10550,10550,10550,0
|
|
20240118,164800,143974730,10550,10550,10550,10550,0
|
|
20240118,164700,143974730,10550,10550,10550,10550,0
|
|
20240118,164600,143974730,10550,10550,10550,10550,0
|
|
20240118,164500,143974730,10550,10550,10550,10550,0
|
|
20240118,164400,143974730,10550,10550,10550,10550,0
|
|
20240118,164300,143974730,10550,10550,10550,10550,461
|
|
20240118,164200,143974730,10550,10550,10550,10550,0
|
|
20240118,164100,143974730,10550,10550,10550,10550,0
|
|
20240118,164000,143974730,10550,10550,10550,10550,0
|
|
20240118,163900,143974730,10550,10550,10550,10550,0
|
|
20240118,163800,143974730,10550,10550,10550,10550,0
|
|
20240118,163700,143974730,10550,10550,10550,10550,0
|
|
20240118,163600,143974730,10550,10550,10550,10550,0
|
|
20240118,163500,143974730,10550,10550,10550,10550,0
|
|
20240118,163400,143974730,10550,10550,10550,10550,0
|
|
20240118,163300,143974730,10550,10550,10550,10550,0
|
|
20240118,163200,143974730,10550,10550,10550,10550,0
|
|
20240118,163100,143974730,10550,10550,10550,10550,0
|
|
20240118,163000,143974730,10550,10550,10550,10550,0
|
|
20240118,162900,143974730,10550,10550,10550,10550,0
|
|
20240118,162800,143974730,10550,10550,10550,10550,0
|
|
20240118,162700,143974730,10550,10550,10550,10550,0
|
|
20240118,162600,143974730,10550,10550,10550,10550,0
|
|
20240118,162500,143974730,10550,10550,10550,10550,0
|
|
20240118,162400,143974730,10550,10550,10550,10550,0
|
|
20240118,162300,143974730,10550,10550,10550,10550,0
|
|
20240118,162200,143974730,10550,10550,10550,10550,0
|
|
20240118,162100,143974730,10550,10550,10550,10550,0
|
|
20240118,162000,143974730,10550,10550,10550,10550,0
|
|
20240118,161900,143974730,10550,10550,10550,10550,0
|
|
20240118,161800,143974730,10550,10550,10550,10550,0
|
|
20240118,161700,143974730,10550,10550,10550,10550,0
|
|
20240118,161600,143974730,10550,10550,10550,10550,0
|
|
20240118,161500,143974730,10550,10550,10550,10550,0
|
|
20240118,161400,143974730,10550,10550,10550,10550,0
|
|
20240118,161300,143974730,10550,10550,10550,10550,461
|
|
20240118,161200,143974730,10550,10550,10550,10550,0
|
|
20240118,161100,143974730,10550,10550,10550,10550,0
|
|
20240118,161000,143974730,10550,10550,10550,10550,0
|
|
20240118,160900,143974730,10550,10550,10550,10550,0
|
|
20240118,160800,143974730,10550,10550,10550,10550,0
|
|
20240118,160700,143974730,10550,10550,10550,10550,0
|
|
20240118,160600,143974730,10550,10550,10550,10550,0
|
|
20240118,160500,143974730,10550,10550,10550,10550,0
|
|
20240118,160400,143974730,10550,10550,10550,10550,0
|
|
20240118,160300,143974730,10550,10550,10550,10550,0
|
|
20240118,160200,143974730,10550,10550,10550,10550,0
|
|
20240118,160100,143974730,10550,10550,10550,10550,0
|
|
20240118,160000,143974730,10550,10550,10550,10550,0
|
|
20240118,155900,143974730,10550,10550,10550,10550,0
|
|
20240118,155800,143974730,10550,10550,10550,10550,0
|
|
20240118,155700,143974730,10550,10550,10550,10550,0
|
|
20240118,155600,143974730,10550,10550,10550,10550,0
|
|
20240118,155500,143974730,10550,10550,10550,10550,0
|
|
20240118,155400,143974730,10550,10550,10550,10550,0
|
|
20240118,155300,143974730,10550,10550,10550,10550,0
|
|
20240118,155200,143974730,10550,10550,10550,10550,0
|
|
20240118,155100,143974730,10550,10550,10550,10550,0
|
|
20240118,155000,143974730,10550,10550,10550,10550,0
|
|
20240118,154900,143974730,10550,10550,10550,10550,0
|
|
20240118,154800,143974730,10550,10550,10550,10550,0
|
|
20240118,154700,143974730,10550,10550,10550,10550,0
|
|
20240118,154600,143974730,10550,10550,10550,10550,0
|
|
20240118,154500,143974730,10550,10550,10550,10550,0
|
|
20240118,154400,143974730,10550,10550,10550,10550,0
|
|
20240118,154300,143974730,10550,10550,10550,10550,461
|
|
20240118,154200,143974730,10550,10550,10550,10550,0
|
|
20240118,154100,143974730,10550,10550,10550,10550,0
|
|
20240118,154000,143974730,10550,10550,10550,10550,0
|
|
20240118,153900,143974730,10550,10550,10550,10550,0
|
|
20240118,153800,143974730,10550,10550,10550,10550,0
|
|
20240118,153700,143974730,10550,10550,10550,10550,0
|
|
20240118,153600,143974730,10550,10550,10550,10550,0
|
|
20240118,153500,143974730,10550,10550,10550,10550,0
|
|
20240118,153400,143974730,10550,10550,10550,10550,0
|
|
20240118,153300,143974730,10550,10550,10550,10550,0
|
|
20240118,153200,143974730,10550,10550,10550,10550,0
|
|
20240118,153100,143974730,10550,10550,10550,10550,0
|
|
20240118,153000,143974730,10550,10550,10550,10550,461
|
|
20240118,152900,139111180,10570,10570,10570,10570,0
|
|
20240118,152800,139111180,10570,10570,10570,10570,0
|
|
20240118,152700,139111180,10570,10570,10570,10570,0
|
|
20240118,152600,139111180,10570,10570,10570,10570,0
|
|
20240118,152500,139111180,10570,10570,10570,10570,0
|
|
20240118,152400,139111180,10570,10570,10570,10570,0
|
|
20240118,152300,139111180,10570,10570,10570,10570,0
|
|
20240118,152200,139111180,10570,10570,10570,10570,0
|
|
20240118,152100,139111180,10570,10570,10570,10570,0
|
|
20240118,152000,139111180,10570,10570,10570,10570,0
|
|
20240118,151900,139111180,10570,10570,10570,10570,0
|
|
20240118,151800,139111180,10570,10570,10570,10570,0
|
|
20240118,151700,139111180,10570,10570,10570,10570,1
|
|
20240118,151600,139100610,10550,10550,10550,10550,9
|
|
20240118,151500,139005660,10550,10550,10550,10550,1
|
|
20240118,151400,138995110,10550,10550,10550,10550,7
|
|
20240118,151300,138921260,10550,10550,10550,10550,0
|
|
20240118,151200,138921260,10550,10550,10550,10550,0
|
|
20240118,151100,138921260,10550,10540,10550,10540,47
|
|
20240118,151000,138425550,10540,10540,10540,10540,1
|
|
20240118,150900,138415010,10540,10540,10540,10540,1
|
|
20240118,150800,138404470,10500,10500,10500,10500,3
|
|
20240118,150700,138372970,10540,10540,10540,10540,23
|
|
20240118,150600,138130550,10540,10540,10540,10540,31
|
|
20240118,150500,137803810,10540,10540,10540,10540,0
|
|
20240118,150400,137803810,10540,10540,10540,10540,0
|
|
20240118,150300,137803810,10540,10540,10540,10540,0
|
|
20240118,150200,137803810,10540,10540,10540,10540,0
|
|
20240118,150100,137803810,10540,10540,10540,10540,0
|
|
20240118,150000,137803810,10540,10540,10540,10540,0
|
|
20240118,145900,137803810,10540,10540,10540,10540,2
|
|
20240118,145800,137782730,10490,10490,10490,10490,1
|
|
20240118,145700,137772240,10510,10510,10510,10510,0
|
|
20240118,145600,137772240,10510,10510,10510,10510,0
|
|
20240118,145500,137772240,10510,10540,10540,10510,29
|
|
20240118,145400,137467420,10540,10540,10540,10540,0
|
|
20240118,145300,137467420,10540,10540,10540,10540,0
|
|
20240118,145200,137467420,10540,10540,10540,10540,1
|
|
20240118,145100,137456880,10540,10540,10540,10540,0
|
|
20240118,145000,137456880,10540,10540,10540,10540,200
|
|
20240118,144900,135348880,10540,10540,10540,10540,0
|
|
20240118,144800,135348880,10540,10540,10540,10540,0
|
|
20240118,144700,135348880,10540,10540,10540,10540,0
|
|
20240118,144600,135348880,10540,10540,10540,10540,0
|
|
20240118,144500,135348880,10540,10540,10540,10540,1
|
|
20240118,144400,135338340,10540,10540,10540,10540,0
|
|
20240118,144300,135338340,10540,10540,10540,10540,0
|
|
20240118,144200,135338340,10540,10540,10540,10540,0
|
|
20240118,144100,135338340,10540,10540,10540,10540,0
|
|
20240118,144000,135338340,10540,10540,10540,10540,0
|
|
20240118,143900,135338340,10540,10540,10540,10540,0
|
|
20240118,143800,135338340,10540,10540,10540,10540,0
|
|
20240118,143700,135338340,10540,10540,10540,10540,1
|
|
20240118,143600,135327800,10540,10540,10540,10540,0
|
|
20240118,143500,135327800,10540,10540,10540,10540,0
|
|
20240118,143400,135327800,10540,10540,10540,10540,0
|
|
20240118,143300,135327800,10540,10540,10540,10540,0
|
|
20240118,143200,135327800,10540,10540,10540,10540,1
|
|
20240118,143100,135317260,10530,10530,10530,10530,0
|
|
20240118,143000,135317260,10530,10530,10530,10530,1
|
|
20240118,142900,135306730,10540,10540,10540,10540,0
|
|
20240118,142800,135306730,10540,10540,10540,10540,0
|
|
20240118,142700,135306730,10540,10540,10540,10540,0
|
|
20240118,142600,135306730,10540,10540,10540,10540,1
|
|
20240118,142500,135296190,10490,10490,10490,10490,0
|
|
20240118,142400,135296190,10490,10490,10490,10490,12
|
|
20240118,142300,135170310,10490,10490,10490,10490,23
|
|
20240118,142200,134929040,10490,10490,10490,10490,0
|
|
20240118,142100,134929040,10490,10490,10490,10490,15
|
|
20240118,142000,134771690,10540,10540,10540,10540,0
|
|
20240118,141900,134771690,10540,10540,10540,10540,0
|
|
20240118,141800,134771690,10540,10540,10540,10540,5
|
|
20240118,141700,134718990,10540,10540,10540,10540,0
|
|
20240118,141600,134718990,10540,10540,10540,10540,2
|
|
20240118,141500,134697910,10470,10470,10470,10470,0
|
|
20240118,141400,134697910,10470,10470,10470,10470,0
|
|
20240118,141300,134697910,10470,10470,10470,10470,0
|
|
20240118,141200,134697910,10470,10470,10470,10470,0
|
|
20240118,141100,134697910,10470,10480,10480,10470,306
|
|
20240118,141000,131494070,10470,10490,10490,10470,87
|
|
20240118,140900,130582400,10500,10500,10500,10480,31
|
|
20240118,140800,130257040,10550,10550,10550,10550,0
|
|
20240118,140700,130257040,10550,10550,10550,10550,0
|
|
20240118,140600,130257040,10550,10550,10550,10550,0
|
|
20240118,140500,130257040,10550,10550,10550,10550,0
|
|
20240118,140400,130257040,10550,10550,10550,10550,1
|
|
20240118,140300,130246490,10550,10550,10550,10550,2
|
|
20240118,140200,130225390,10570,10580,10590,10570,42
|
|
20240118,140100,129780690,10500,10500,10500,10500,92
|
|
20240118,140000,128814690,10500,10500,10500,10500,0
|
|
20240118,135900,128814690,10500,10500,10500,10500,0
|
|
20240118,135800,128814690,10500,10500,10500,10500,0
|
|
20240118,135700,128814690,10500,10500,10500,10500,8
|
|
20240118,135600,128730690,10510,10500,10510,10500,7
|
|
20240118,135500,128657140,10500,10500,10500,10500,0
|
|
20240118,135400,128657140,10500,10500,10500,10500,1
|
|
20240118,135300,128646640,10490,10490,10490,10490,132
|
|
20240118,135200,127261960,10500,10500,10500,10500,0
|
|
20240118,135100,127261960,10500,10500,10500,10500,89
|
|
20240118,135000,126327460,10510,10520,10520,10510,225
|
|
20240118,134900,123962590,10540,10540,10540,10540,0
|
|
20240118,134800,123962590,10540,10540,10540,10540,0
|
|
20240118,134700,123962590,10540,10520,10540,10520,16
|
|
20240118,134600,123794250,10530,10570,10570,10530,669
|
|
20240118,134500,116733990,10630,10630,10630,10630,0
|
|
20240118,134400,116733990,10630,10630,10630,10630,0
|
|
20240118,134300,116733990,10630,10630,10630,10630,0
|
|
20240118,134200,116733990,10630,10630,10630,10630,0
|
|
20240118,134100,116733990,10630,10630,10630,10630,0
|
|
20240118,134000,116733990,10630,10630,10630,10630,1
|
|
20240118,133900,116723360,10570,10580,10580,10570,273
|
|
20240118,133800,113836300,10580,10580,10580,10580,43
|
|
20240118,133700,113381360,10590,10600,10600,10590,51
|
|
20240118,133600,112841250,10600,10600,10600,10600,0
|
|
20240118,133500,112841250,10600,10600,10600,10600,20
|
|
20240118,133400,112629250,10650,10650,10650,10650,0
|
|
20240118,133300,112629250,10650,10600,10650,10590,200
|
|
20240118,133200,110510570,10600,10600,10600,10600,0
|
|
20240118,133100,110510570,10600,10600,10600,10600,22
|
|
20240118,133000,110277370,10650,10650,10650,10650,0
|
|
20240118,132900,110277370,10650,10650,10650,10650,0
|
|
20240118,132800,110277370,10650,10650,10650,10650,0
|
|
20240118,132700,110277370,10650,10650,10650,10650,0
|
|
20240118,132600,110277370,10650,10600,10650,10600,86
|
|
20240118,132500,109365720,10600,10600,10600,10600,0
|
|
20240118,132400,109365720,10600,10600,10600,10600,1
|
|
20240118,132300,109355120,10600,10600,10600,10600,0
|
|
20240118,132200,109355120,10600,10600,10600,10600,1
|
|
20240118,132100,109344520,10600,10600,10600,10600,46
|
|
20240118,132000,108856920,10600,10600,10600,10600,0
|
|
20240118,131900,108856920,10600,10600,10600,10600,248
|
|
20240118,131800,106228120,10580,10580,10580,10580,0
|
|
20240118,131700,106228120,10580,10610,10610,10580,98
|
|
20240118,131600,105189370,10640,10640,10640,10640,0
|
|
20240118,131500,105189370,10640,10640,10640,10640,0
|
|
20240118,131400,105189370,10640,10640,10640,10640,0
|
|
20240118,131300,105189370,10640,10640,10640,10640,97
|
|
20240118,131200,104157290,10640,10640,10640,10640,0
|
|
20240118,131100,104157290,10640,10610,10640,10610,13
|
|
20240118,131000,104019180,10640,10640,10640,10640,0
|
|
20240118,130900,104019180,10640,10640,10640,10640,0
|
|
20240118,130800,104019180,10640,10640,10640,10640,0
|
|
20240118,130700,104019180,10640,10640,10640,10640,0
|
|
20240118,130600,104019180,10640,10640,10640,10640,0
|
|
20240118,130500,104019180,10640,10640,10640,10640,0
|
|
20240118,130400,104019180,10640,10640,10640,10640,1
|
|
20240118,130300,104008540,10640,10640,10640,10640,0
|
|
20240118,130200,104008540,10640,10640,10640,10640,0
|
|
20240118,130100,104008540,10640,10640,10640,10640,0
|
|
20240118,130000,104008540,10640,10640,10640,10640,0
|
|
20240118,125900,104008540,10640,10640,10640,10640,0
|
|
20240118,125800,104008540,10640,10640,10640,10640,7
|
|
20240118,125700,103934060,10610,10630,10630,10610,540
|
|
20240118,125600,98202820,10630,10640,10640,10630,100
|
|
20240118,125500,97139120,10640,10640,10640,10640,0
|
|
20240118,125400,97139120,10640,10640,10640,10640,12
|
|
20240118,125300,97011440,10660,10660,10660,10660,0
|
|
20240118,125200,97011440,10660,10660,10660,10660,0
|
|
20240118,125100,97011440,10660,10660,10660,10660,0
|
|
20240118,125000,97011440,10660,10660,10660,10660,1
|
|
20240118,124900,97000780,10660,10660,10660,10660,0
|
|
20240118,124800,97000780,10660,10660,10660,10660,0
|
|
20240118,124700,97000780,10660,10660,10660,10660,0
|
|
20240118,124600,97000780,10660,10660,10660,10660,0
|
|
20240118,124500,97000780,10660,10660,10660,10660,0
|
|
20240118,124400,97000780,10660,10660,10660,10660,0
|
|
20240118,124300,97000780,10660,10660,10660,10660,1
|
|
20240118,124200,96990120,10660,10660,10660,10660,0
|
|
20240118,124100,96990120,10660,10660,10660,10660,0
|
|
20240118,124000,96990120,10660,10660,10660,10660,0
|
|
20240118,123900,96990120,10660,10660,10660,10660,0
|
|
20240118,123800,96990120,10660,10660,10660,10660,0
|
|
20240118,123700,96990120,10660,10660,10660,10660,0
|
|
20240118,123600,96990120,10660,10660,10660,10660,1
|
|
20240118,123500,96979460,10650,10650,10650,10650,0
|
|
20240118,123400,96979460,10650,10650,10650,10650,0
|
|
20240118,123300,96979460,10650,10650,10650,10650,0
|
|
20240118,123200,96979460,10650,10650,10650,10650,1
|
|
20240118,123100,96968810,10650,10650,10650,10650,0
|
|
20240118,123000,96968810,10650,10650,10650,10650,0
|
|
20240118,122900,96968810,10650,10650,10650,10650,0
|
|
20240118,122800,96968810,10650,10650,10650,10650,1
|
|
20240118,122700,96958160,10630,10630,10630,10630,0
|
|
20240118,122600,96958160,10630,10630,10630,10630,0
|
|
20240118,122500,96958160,10630,10630,10630,10630,1
|
|
20240118,122400,96947530,10660,10650,10660,10650,200
|
|
20240118,122300,94816460,10630,10630,10630,10630,18
|
|
20240118,122200,94625120,10650,10650,10650,10650,0
|
|
20240118,122100,94625120,10650,10650,10650,10650,1
|
|
20240118,122000,94614470,10630,10630,10630,10630,0
|
|
20240118,121900,94614470,10630,10630,10630,10630,0
|
|
20240118,121800,94614470,10630,10630,10630,10630,10
|
|
20240118,121700,94508170,10650,10650,10650,10650,0
|
|
20240118,121600,94508170,10650,10650,10650,10650,0
|
|
20240118,121500,94508170,10650,10650,10650,10650,0
|
|
20240118,121400,94508170,10650,10650,10650,10650,1
|
|
20240118,121300,94497520,10650,10650,10650,10650,0
|
|
20240118,121200,94497520,10650,10650,10650,10650,0
|
|
20240118,121100,94497520,10650,10650,10650,10650,0
|
|
20240118,121000,94497520,10650,10650,10650,10650,0
|
|
20240118,120900,94497520,10650,10650,10650,10650,26
|
|
20240118,120800,94220620,10650,10650,10650,10650,150
|
|
20240118,120700,92623120,10670,10670,10670,10670,1
|
|
20240118,120600,92612450,10670,10670,10670,10670,0
|
|
20240118,120500,92612450,10670,10670,10670,10670,0
|
|
20240118,120400,92612450,10670,10670,10670,10670,0
|
|
20240118,120300,92612450,10670,10670,10670,10670,0
|
|
20240118,120200,92612450,10670,10670,10670,10670,0
|
|
20240118,120100,92612450,10670,10670,10670,10670,0
|
|
20240118,120000,92612450,10670,10670,10670,10670,1
|
|
20240118,115900,92601780,10650,10660,10660,10650,405
|
|
20240118,115800,88286680,10670,10670,10670,10670,0
|
|
20240118,115700,88286680,10670,10670,10670,10670,65
|
|
20240118,115600,87593130,10680,10680,10680,10680,226
|
|
20240118,115500,85179450,10680,10680,10680,10680,3
|
|
20240118,115400,85147410,10710,10710,10710,10710,0
|
|
20240118,115300,85147410,10710,10680,10710,10680,5
|
|
20240118,115200,85093980,10680,10680,10680,10680,0
|
|
20240118,115100,85093980,10680,10680,10680,10680,0
|
|
20240118,115000,85093980,10680,10680,10680,10680,4
|
|
20240118,114900,85051260,10680,10680,10680,10680,0
|
|
20240118,114800,85051260,10680,10680,10680,10680,5
|
|
20240118,114700,84997860,10680,10680,10680,10680,449
|
|
20240118,114600,80202540,10680,10680,10680,10680,4
|
|
20240118,114500,80159820,10710,10710,10710,10710,1
|
|
20240118,114400,80149110,10680,10680,10680,10680,4
|
|
20240118,114300,80106390,10670,10670,10670,10670,0
|
|
20240118,114200,80106390,10670,10670,10670,10670,0
|
|
20240118,114100,80106390,10670,10670,10670,10670,4
|
|
20240118,114000,80063710,10670,10670,10670,10670,0
|
|
20240118,113900,80063710,10670,10670,10670,10670,5
|
|
20240118,113800,80010360,10710,10710,10710,10710,1
|
|
20240118,113700,79999650,10670,10670,10670,10670,3
|
|
20240118,113600,79967640,10670,10670,10670,10670,0
|
|
20240118,113500,79967640,10670,10670,10670,10670,0
|
|
20240118,113400,79967640,10670,10670,10670,10670,5
|
|
20240118,113300,79914290,10670,10670,10670,10670,0
|
|
20240118,113200,79914290,10670,10690,10690,10670,23
|
|
20240118,113100,79668500,10690,10690,10690,10690,1
|
|
20240118,113000,79657810,10670,10670,10670,10670,4
|
|
20240118,112900,79615130,10670,10670,10670,10670,300
|
|
20240118,112800,76414130,10670,10670,10670,10670,4
|
|
20240118,112700,76371450,10670,10670,10670,10670,0
|
|
20240118,112600,76371450,10670,10670,10670,10670,0
|
|
20240118,112500,76371450,10670,10680,10680,10670,105
|
|
20240118,112400,75250470,10710,10680,10710,10680,102
|
|
20240118,112300,74158080,10680,10680,10680,10680,83
|
|
20240118,112200,73271640,10680,10680,10680,10680,0
|
|
20240118,112100,73271640,10680,10680,10680,10680,5
|
|
20240118,112000,73218240,10680,10680,10680,10680,0
|
|
20240118,111900,73218240,10680,10680,10680,10680,0
|
|
20240118,111800,73218240,10680,10680,10680,10680,4
|
|
20240118,111700,73175520,10710,10710,10710,10710,1
|
|
20240118,111600,73164810,10680,10700,10700,10680,16
|
|
20240118,111500,72993690,10680,10680,10680,10680,0
|
|
20240118,111400,72993690,10680,10680,10680,10680,4
|
|
20240118,111300,72950970,10690,10690,10690,10690,2
|
|
20240118,111200,72929590,10690,10700,10700,10690,27
|
|
20240118,111100,72640720,10700,10700,10700,10700,0
|
|
20240118,111000,72640720,10700,10700,10700,10700,20
|
|
20240118,110900,72426720,10680,10680,10680,10680,3
|
|
20240118,110800,72394680,10670,10670,10670,10670,0
|
|
20240118,110700,72394680,10670,10670,10670,10670,5
|
|
20240118,110600,72341330,10660,10660,10660,10660,0
|
|
20240118,110500,72341330,10660,10660,10660,10660,4
|
|
20240118,110400,72298690,10660,10660,10660,10660,2
|
|
20240118,110300,72277370,10660,10660,10660,10660,5
|
|
20240118,110200,72224070,10700,10700,10700,10700,1
|
|
20240118,110100,72213370,10660,10660,10660,10660,0
|
|
20240118,110000,72213370,10660,10660,10660,10660,3
|
|
20240118,105900,72181390,10660,10660,10660,10660,0
|
|
20240118,105800,72181390,10660,10660,10700,10660,278
|
|
20240118,105700,69210390,10650,10650,10650,10650,0
|
|
20240118,105600,69210390,10650,10660,10660,10650,56
|
|
20240118,105500,68613460,10660,10660,10660,10660,1
|
|
20240118,105400,68602800,10660,10660,10660,10660,20
|
|
20240118,105300,68389600,10620,10620,10620,10620,5
|
|
20240118,105200,68336500,10620,10620,10620,10620,0
|
|
20240118,105100,68336500,10620,10650,10660,10620,15
|
|
20240118,105000,68176840,10620,10620,10620,10620,0
|
|
20240118,104900,68176840,10620,10620,10620,10620,5
|
|
20240118,104800,68123740,10650,10650,10650,10650,1
|
|
20240118,104700,68113090,10620,10620,10620,10620,3
|
|
20240118,104600,68081230,10620,10630,10630,10620,64
|
|
20240118,104500,67401470,10630,10630,10630,10630,0
|
|
20240118,104400,67401470,10630,10630,10630,10630,4
|
|
20240118,104300,67358950,10630,10630,10630,10630,0
|
|
20240118,104200,67358950,10630,10630,10630,10630,4
|
|
20240118,104100,67316430,10640,10640,10640,10640,11
|
|
20240118,104000,67199390,10630,10630,10630,10630,5
|
|
20240118,103900,67146240,10640,10640,10640,10640,0
|
|
20240118,103800,67146240,10640,10640,10640,10640,445
|
|
20240118,103700,62411440,10640,10640,10640,10640,4
|
|
20240118,103600,62368880,10640,10640,10640,10640,0
|
|
20240118,103500,62368880,10640,10640,10640,10640,4
|
|
20240118,103400,62326320,10660,10660,10660,10660,1
|
|
20240118,103300,62315660,10640,10640,10640,10640,4
|
|
20240118,103200,62273100,10640,10640,10640,10640,0
|
|
20240118,103100,62273100,10640,10650,10650,10640,6
|
|
20240118,103000,62209250,10650,10650,10660,10650,51
|
|
20240118,102900,61665640,10650,10640,10650,10640,3
|
|
20240118,102800,61633710,10640,10650,10650,10640,6
|
|
20240118,102700,61569820,10650,10650,10650,10650,21
|
|
20240118,102600,61346170,10630,10630,10630,10630,4
|
|
20240118,102500,61303650,10630,10630,10630,10630,0
|
|
20240118,102400,61303650,10630,10630,10630,10630,4
|
|
20240118,102300,61261130,10630,10630,10630,10630,0
|
|
20240118,102200,61261130,10630,10630,10630,10630,6
|
|
20240118,102100,61197350,10650,10650,10650,10650,0
|
|
20240118,102000,61197350,10650,10650,10650,10650,21
|
|
20240118,101900,60973700,10650,10630,10650,10630,4
|
|
20240118,101800,60931160,10650,10650,10650,10650,1
|
|
20240118,101700,60920510,10630,10640,10640,10630,54
|
|
20240118,101600,60346420,10640,10640,10640,10640,2
|
|
20240118,101500,60325140,10640,10640,10640,10640,2
|
|
20240118,101400,60303860,10650,10650,10650,10650,0
|
|
20240118,101300,60303860,10650,10650,10650,10650,0
|
|
20240118,101200,60303860,10650,10660,10660,10650,3
|
|
20240118,101100,60271900,10650,10650,10650,10650,0
|
|
20240118,101000,60271900,10650,10630,10650,10610,441
|
|
20240118,100900,55578220,10590,10590,10590,10590,0
|
|
20240118,100800,55578220,10590,10590,10590,10590,6
|
|
20240118,100700,55514680,10600,10600,10600,10600,0
|
|
20240118,100600,55514680,10600,10590,10600,10590,20
|
|
20240118,100500,55302710,10630,10620,10630,10620,17
|
|
20240118,100400,55122160,10620,10620,10620,10620,31
|
|
20240118,100300,54792940,10590,10610,10610,10590,49
|
|
20240118,100200,54273150,10610,10610,10610,10610,0
|
|
20240118,100100,54273150,10610,10560,10610,10560,4
|
|
20240118,100000,54230860,10570,10570,10570,10570,600
|
|
20240118,095900,47888860,10560,10560,10560,10560,4
|
|
20240118,095800,47846620,10610,10610,10610,10610,6
|
|
20240118,095700,47782960,10560,10560,10560,10560,0
|
|
20240118,095600,47782960,10560,10560,10560,10560,4
|
|
20240118,095500,47740720,10560,10560,10560,10560,0
|
|
20240118,095400,47740720,10560,10560,10560,10560,6
|
|
20240118,095300,47677360,10560,10560,10560,10560,0
|
|
20240118,095200,47677360,10560,10560,10560,10560,3
|
|
20240118,095100,47645680,10620,10620,10620,10620,1
|
|
20240118,095000,47635060,10560,10560,10560,10560,5
|
|
20240118,094900,47582260,10620,10600,10620,10600,126
|
|
20240118,094800,46244700,10600,10600,10600,10600,1
|
|
20240118,094700,46234100,10550,10600,10600,10550,4
|
|
20240118,094600,46191850,10530,10530,10530,10530,0
|
|
20240118,094500,46191850,10530,10530,10530,10530,5
|
|
20240118,094400,46139200,10610,10530,10610,10530,22
|
|
20240118,094300,45907460,10520,10620,10620,10520,104
|
|
20240118,094200,44813280,10520,10540,10540,10520,1000
|
|
20240118,094100,34293070,10540,10550,10550,10540,8
|
|
20240118,094000,34208680,10600,10600,10600,10600,0
|
|
20240118,093900,34208680,10600,10590,10600,10590,660
|
|
20240118,093800,27216970,10590,10560,10590,10550,20
|
|
20240118,093700,27005770,10560,10560,10560,10560,0
|
|
20240118,093600,27005770,10560,10540,10560,10540,6
|
|
20240118,093500,26942510,10540,10540,10540,10540,0
|
|
20240118,093400,26942510,10540,10540,10540,10540,3
|
|
20240118,093300,26910890,10530,10530,10530,10530,0
|
|
20240118,093200,26910890,10530,10530,10530,10530,0
|
|
20240118,093100,26910890,10530,10540,10560,10530,1067
|
|
20240118,093000,15660270,10540,10540,10540,10540,0
|
|
20240118,092900,15660270,10540,10530,10540,10530,12
|
|
20240118,092800,15533900,10520,10520,10520,10520,6
|
|
20240118,092700,15470780,10510,10510,10510,10510,5
|
|
20240118,092600,15418230,10500,10500,10500,10500,0
|
|
20240118,092500,15418230,10500,10500,10500,10500,4
|
|
20240118,092400,15376230,10520,10520,10520,10520,1
|
|
20240118,092300,15365710,10520,10520,10520,10520,0
|
|
20240118,092200,15365710,10520,10510,10520,10500,14
|
|
20240118,092100,15218610,10510,10510,10510,10510,2
|
|
20240118,092000,15197590,10500,10510,10510,10500,13
|
|
20240118,091900,15060990,10500,10490,10500,10490,305
|
|
20240118,091800,11859170,10500,10500,10500,10500,678
|
|
20240118,091700,4740170,10490,10490,10490,10490,0
|
|
20240118,091600,4740170,10490,10540,10540,10490,101
|
|
20240118,091500,3679750,10500,10540,10540,10500,5
|
|
20240118,091400,3627210,10540,10540,10540,10540,1
|
|
20240118,091300,3616670,10540,10480,10540,10480,16
|
|
20240118,091200,3448390,10480,10480,10480,10480,0
|
|
20240118,091100,3448390,10480,10480,10480,10480,3
|
|
20240118,091000,3416950,10480,10480,10480,10480,0
|
|
20240118,090900,3416950,10480,10540,10540,10480,96
|
|
20240118,090800,2410760,10540,10540,10540,10540,1
|
|
20240118,090700,2400220,10490,10490,10490,10490,0
|
|
20240118,090600,2400220,10490,10490,10490,10490,3
|
|
20240118,090500,2368750,10470,10470,10470,10470,0
|
|
20240118,090400,2368750,10470,10470,10470,10470,4
|
|
20240118,090300,2326870,10550,10550,10550,10550,1
|
|
20240118,090200,2316320,10550,10460,10550,10460,8
|
|
20240118,090100,2232550,10460,10460,10460,10460,45
|
|
20240118,090000,1761850,10550,10550,10550,10550,167
|