623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192000,33542780,7260,7260,7260,7260,70
|
|
20240116,191900,33542780,7260,7260,7260,7260,0
|
|
20240116,191800,33542780,7260,7260,7260,7260,0
|
|
20240116,191700,33542780,7260,7260,7260,7260,0
|
|
20240116,191600,33542780,7260,7260,7260,7260,0
|
|
20240116,191500,33542780,7260,7260,7260,7260,0
|
|
20240116,191400,33542780,7260,7260,7260,7260,0
|
|
20240116,191300,33542780,7260,7260,7260,7260,0
|
|
20240116,191200,33542780,7260,7260,7260,7260,0
|
|
20240116,191100,33542780,7260,7260,7260,7260,0
|
|
20240116,191000,33542780,7260,7260,7260,7260,0
|
|
20240116,190900,33542780,7260,7260,7260,7260,0
|
|
20240116,190800,33542780,7260,7260,7260,7260,0
|
|
20240116,190700,33542780,7260,7260,7260,7260,0
|
|
20240116,190600,33542780,7260,7260,7260,7260,0
|
|
20240116,190500,33542780,7260,7260,7260,7260,0
|
|
20240116,190400,33542780,7260,7260,7260,7260,0
|
|
20240116,190300,33542780,7260,7260,7260,7260,0
|
|
20240116,190200,33542780,7260,7260,7260,7260,0
|
|
20240116,190100,33542780,7260,7260,7260,7260,0
|
|
20240116,190000,33542780,7260,7260,7260,7260,0
|
|
20240116,185900,33542780,7260,7260,7260,7260,0
|
|
20240116,185800,33542780,7260,7260,7260,7260,0
|
|
20240116,185700,33542780,7260,7260,7260,7260,0
|
|
20240116,185600,33542780,7260,7260,7260,7260,0
|
|
20240116,185500,33542780,7260,7260,7260,7260,0
|
|
20240116,185400,33542780,7260,7260,7260,7260,0
|
|
20240116,185300,33542780,7260,7260,7260,7260,0
|
|
20240116,185200,33542780,7260,7260,7260,7260,0
|
|
20240116,185100,33542780,7260,7260,7260,7260,0
|
|
20240116,185000,33542780,7260,7260,7260,7260,70
|
|
20240116,184900,33542780,7260,7260,7260,7260,0
|
|
20240116,184800,33542780,7260,7260,7260,7260,0
|
|
20240116,184700,33542780,7260,7260,7260,7260,0
|
|
20240116,184600,33542780,7260,7260,7260,7260,0
|
|
20240116,184500,33542780,7260,7260,7260,7260,0
|
|
20240116,184400,33542780,7260,7260,7260,7260,0
|
|
20240116,184300,33542780,7260,7260,7260,7260,0
|
|
20240116,184200,33542780,7260,7260,7260,7260,0
|
|
20240116,184100,33542780,7260,7260,7260,7260,0
|
|
20240116,184000,33542780,7260,7260,7260,7260,0
|
|
20240116,183900,33542780,7260,7260,7260,7260,0
|
|
20240116,183800,33542780,7260,7260,7260,7260,0
|
|
20240116,183700,33542780,7260,7260,7260,7260,0
|
|
20240116,183600,33542780,7260,7260,7260,7260,0
|
|
20240116,183500,33542780,7260,7260,7260,7260,0
|
|
20240116,183400,33542780,7260,7260,7260,7260,0
|
|
20240116,183300,33542780,7260,7260,7260,7260,0
|
|
20240116,183200,33542780,7260,7260,7260,7260,0
|
|
20240116,183100,33542780,7260,7260,7260,7260,0
|
|
20240116,183000,33542780,7260,7260,7260,7260,0
|
|
20240116,182900,33542780,7260,7260,7260,7260,0
|
|
20240116,182800,33542780,7260,7260,7260,7260,0
|
|
20240116,182700,33542780,7260,7260,7260,7260,0
|
|
20240116,182600,33542780,7260,7260,7260,7260,0
|
|
20240116,182500,33542780,7260,7260,7260,7260,0
|
|
20240116,182400,33542780,7260,7260,7260,7260,0
|
|
20240116,182300,33542780,7260,7260,7260,7260,0
|
|
20240116,182200,33542780,7260,7260,7260,7260,0
|
|
20240116,182100,33542780,7260,7260,7260,7260,0
|
|
20240116,182000,33542780,7260,7260,7260,7260,70
|
|
20240116,181900,33542780,7260,7260,7260,7260,0
|
|
20240116,181800,33542780,7260,7260,7260,7260,0
|
|
20240116,181700,33542780,7260,7260,7260,7260,0
|
|
20240116,181600,33542780,7260,7260,7260,7260,0
|
|
20240116,181500,33542780,7260,7260,7260,7260,0
|
|
20240116,181400,33542780,7260,7260,7260,7260,0
|
|
20240116,181300,33542780,7260,7260,7260,7260,0
|
|
20240116,181200,33542780,7260,7260,7260,7260,0
|
|
20240116,181100,33542780,7260,7260,7260,7260,0
|
|
20240116,181000,33542780,7260,7260,7260,7260,0
|
|
20240116,180900,33542780,7260,7260,7260,7260,0
|
|
20240116,180800,33542780,7260,7260,7260,7260,0
|
|
20240116,180700,33542780,7260,7260,7260,7260,0
|
|
20240116,180600,33542780,7260,7260,7260,7260,0
|
|
20240116,180500,33542780,7260,7260,7260,7260,0
|
|
20240116,180400,33542780,7260,7260,7260,7260,0
|
|
20240116,180300,33542780,7260,7260,7260,7260,0
|
|
20240116,180200,33542780,7260,7260,7260,7260,0
|
|
20240116,180100,33542780,7260,7260,7260,7260,0
|
|
20240116,180000,33542780,7260,7260,7260,7260,0
|
|
20240116,175900,33542780,7260,7260,7260,7260,0
|
|
20240116,175800,33542780,7260,7260,7260,7260,0
|
|
20240116,175700,33542780,7260,7260,7260,7260,0
|
|
20240116,175600,33542780,7260,7260,7260,7260,0
|
|
20240116,175500,33542780,7260,7260,7260,7260,0
|
|
20240116,175400,33542780,7260,7260,7260,7260,0
|
|
20240116,175300,33542780,7260,7260,7260,7260,0
|
|
20240116,175200,33542780,7260,7260,7260,7260,0
|
|
20240116,175100,33542780,7260,7260,7260,7260,0
|
|
20240116,175000,33542780,7260,7260,7260,7260,70
|
|
20240116,174900,33542780,7260,7260,7260,7260,0
|
|
20240116,174800,33542780,7260,7260,7260,7260,0
|
|
20240116,174700,33542780,7260,7260,7260,7260,0
|
|
20240116,174600,33542780,7260,7260,7260,7260,0
|
|
20240116,174500,33542780,7260,7260,7260,7260,0
|
|
20240116,174400,33542780,7260,7260,7260,7260,0
|
|
20240116,174300,33542780,7260,7260,7260,7260,0
|
|
20240116,174200,33542780,7260,7260,7260,7260,0
|
|
20240116,174100,33542780,7260,7260,7260,7260,0
|
|
20240116,174000,33542780,7260,7260,7260,7260,0
|
|
20240116,173900,33542780,7260,7260,7260,7260,0
|
|
20240116,173800,33542780,7260,7260,7260,7260,0
|
|
20240116,173700,33542780,7260,7260,7260,7260,0
|
|
20240116,173600,33542780,7260,7260,7260,7260,0
|
|
20240116,173500,33542780,7260,7260,7260,7260,0
|
|
20240116,173400,33542780,7260,7260,7260,7260,0
|
|
20240116,173300,33542780,7260,7260,7260,7260,0
|
|
20240116,173200,33542780,7260,7260,7260,7260,0
|
|
20240116,173100,33542780,7260,7260,7260,7260,0
|
|
20240116,173000,33542780,7260,7260,7260,7260,0
|
|
20240116,172900,33542780,7260,7260,7260,7260,0
|
|
20240116,172800,33542780,7260,7260,7260,7260,0
|
|
20240116,172700,33542780,7260,7260,7260,7260,0
|
|
20240116,172600,33542780,7260,7260,7260,7260,0
|
|
20240116,172500,33542780,7260,7260,7260,7260,0
|
|
20240116,172400,33542780,7260,7260,7260,7260,0
|
|
20240116,172300,33542780,7260,7260,7260,7260,0
|
|
20240116,172200,33542780,7260,7260,7260,7260,0
|
|
20240116,172100,33542780,7260,7260,7260,7260,0
|
|
20240116,172000,33542780,7260,7260,7260,7260,70
|
|
20240116,171900,33542780,7260,7260,7260,7260,0
|
|
20240116,171800,33542780,7260,7260,7260,7260,0
|
|
20240116,171700,33542780,7260,7260,7260,7260,0
|
|
20240116,171600,33542780,7260,7260,7260,7260,0
|
|
20240116,171500,33542780,7260,7260,7260,7260,0
|
|
20240116,171400,33542780,7260,7260,7260,7260,0
|
|
20240116,171300,33542780,7260,7260,7260,7260,0
|
|
20240116,171200,33542780,7260,7260,7260,7260,0
|
|
20240116,171100,33542780,7260,7260,7260,7260,0
|
|
20240116,171000,33542780,7260,7260,7260,7260,0
|
|
20240116,170900,33542780,7260,7260,7260,7260,0
|
|
20240116,170800,33542780,7260,7260,7260,7260,0
|
|
20240116,170700,33542780,7260,7260,7260,7260,0
|
|
20240116,170600,33542780,7260,7260,7260,7260,0
|
|
20240116,170500,33542780,7260,7260,7260,7260,0
|
|
20240116,170400,33542780,7260,7260,7260,7260,0
|
|
20240116,170300,33542780,7260,7260,7260,7260,0
|
|
20240116,170200,33542780,7260,7260,7260,7260,0
|
|
20240116,170100,33542780,7260,7260,7260,7260,0
|
|
20240116,170000,33542780,7260,7260,7260,7260,0
|
|
20240116,165900,33542780,7260,7260,7260,7260,0
|
|
20240116,165800,33542780,7260,7260,7260,7260,0
|
|
20240116,165700,33542780,7260,7260,7260,7260,0
|
|
20240116,165600,33542780,7260,7260,7260,7260,0
|
|
20240116,165500,33542780,7260,7260,7260,7260,0
|
|
20240116,165400,33542780,7260,7260,7260,7260,0
|
|
20240116,165300,33542780,7260,7260,7260,7260,0
|
|
20240116,165200,33542780,7260,7260,7260,7260,0
|
|
20240116,165100,33542780,7260,7260,7260,7260,0
|
|
20240116,165000,33542780,7260,7260,7260,7260,70
|
|
20240116,164900,33542780,7260,7260,7260,7260,0
|
|
20240116,164800,33542780,7260,7260,7260,7260,0
|
|
20240116,164700,33542780,7260,7260,7260,7260,0
|
|
20240116,164600,33542780,7260,7260,7260,7260,0
|
|
20240116,164500,33542780,7260,7260,7260,7260,0
|
|
20240116,164400,33542780,7260,7260,7260,7260,0
|
|
20240116,164300,33542780,7260,7260,7260,7260,0
|
|
20240116,164200,33542780,7260,7260,7260,7260,0
|
|
20240116,164100,33542780,7260,7260,7260,7260,0
|
|
20240116,164000,33542780,7260,7260,7260,7260,0
|
|
20240116,163900,33542780,7260,7260,7260,7260,0
|
|
20240116,163800,33542780,7260,7260,7260,7260,0
|
|
20240116,163700,33542780,7260,7260,7260,7260,0
|
|
20240116,163600,33542780,7260,7260,7260,7260,0
|
|
20240116,163500,33542780,7260,7260,7260,7260,0
|
|
20240116,163400,33542780,7260,7260,7260,7260,0
|
|
20240116,163300,33542780,7260,7260,7260,7260,0
|
|
20240116,163200,33542780,7260,7260,7260,7260,0
|
|
20240116,163100,33542780,7260,7260,7260,7260,0
|
|
20240116,163000,33542780,7260,7260,7260,7260,0
|
|
20240116,162900,33542780,7260,7260,7260,7260,0
|
|
20240116,162800,33542780,7260,7260,7260,7260,0
|
|
20240116,162700,33542780,7260,7260,7260,7260,0
|
|
20240116,162600,33542780,7260,7260,7260,7260,0
|
|
20240116,162500,33542780,7260,7260,7260,7260,0
|
|
20240116,162400,33542780,7260,7260,7260,7260,0
|
|
20240116,162300,33542780,7260,7260,7260,7260,0
|
|
20240116,162200,33542780,7260,7260,7260,7260,0
|
|
20240116,162100,33542780,7260,7260,7260,7260,0
|
|
20240116,162000,33542780,7260,7260,7260,7260,70
|
|
20240116,161900,33542780,7260,7260,7260,7260,0
|
|
20240116,161800,33542780,7260,7260,7260,7260,0
|
|
20240116,161700,33542780,7260,7260,7260,7260,0
|
|
20240116,161600,33542780,7260,7260,7260,7260,0
|
|
20240116,161500,33542780,7260,7260,7260,7260,0
|
|
20240116,161400,33542780,7260,7260,7260,7260,0
|
|
20240116,161300,33542780,7260,7260,7260,7260,0
|
|
20240116,161200,33542780,7260,7260,7260,7260,0
|
|
20240116,161100,33542780,7260,7260,7260,7260,0
|
|
20240116,161000,33542780,7260,7260,7260,7260,0
|
|
20240116,160900,33542780,7260,7260,7260,7260,0
|
|
20240116,160800,33542780,7260,7260,7260,7260,0
|
|
20240116,160700,33542780,7260,7260,7260,7260,0
|
|
20240116,160600,33542780,7260,7260,7260,7260,0
|
|
20240116,160500,33542780,7260,7260,7260,7260,0
|
|
20240116,160400,33542780,7260,7260,7260,7260,0
|
|
20240116,160300,33542780,7260,7260,7260,7260,0
|
|
20240116,160200,33542780,7260,7260,7260,7260,0
|
|
20240116,160100,33542780,7260,7260,7260,7260,0
|
|
20240116,160000,33542780,7260,7260,7260,7260,0
|
|
20240116,155900,33542780,7260,7260,7260,7260,0
|
|
20240116,155800,33542780,7260,7260,7260,7260,0
|
|
20240116,155700,33542780,7260,7260,7260,7260,0
|
|
20240116,155600,33542780,7260,7260,7260,7260,0
|
|
20240116,155500,33542780,7260,7260,7260,7260,0
|
|
20240116,155400,33542780,7260,7260,7260,7260,0
|
|
20240116,155300,33542780,7260,7260,7260,7260,0
|
|
20240116,155200,33542780,7260,7260,7260,7260,0
|
|
20240116,155100,33542780,7260,7260,7260,7260,0
|
|
20240116,155000,33542780,7260,7260,7260,7260,70
|
|
20240116,154900,33542780,7260,7260,7260,7260,0
|
|
20240116,154800,33542780,7260,7260,7260,7260,0
|
|
20240116,154700,33542780,7260,7260,7260,7260,0
|
|
20240116,154600,33542780,7260,7260,7260,7260,0
|
|
20240116,154500,33542780,7260,7260,7260,7260,0
|
|
20240116,154400,33542780,7260,7260,7260,7260,0
|
|
20240116,154300,33542780,7260,7260,7260,7260,0
|
|
20240116,154200,33542780,7260,7260,7260,7260,0
|
|
20240116,154100,33542780,7260,7260,7260,7260,0
|
|
20240116,154000,33542780,7260,7260,7260,7260,0
|
|
20240116,153900,33542780,7260,7260,7260,7260,0
|
|
20240116,153800,33542780,7260,7260,7260,7260,0
|
|
20240116,153700,33542780,7260,7260,7260,7260,0
|
|
20240116,153600,33542780,7260,7260,7260,7260,0
|
|
20240116,153500,33542780,7260,7260,7260,7260,0
|
|
20240116,153400,33542780,7260,7260,7260,7260,0
|
|
20240116,153300,33542780,7260,7260,7260,7260,0
|
|
20240116,153200,33542780,7260,7260,7260,7260,0
|
|
20240116,153100,33542780,7260,7260,7260,7260,0
|
|
20240116,153000,33542780,7260,7260,7260,7260,70
|
|
20240116,152900,33034580,7270,7270,7270,7270,0
|
|
20240116,152800,33034580,7270,7270,7270,7270,0
|
|
20240116,152700,33034580,7270,7270,7270,7270,0
|
|
20240116,152600,33034580,7270,7270,7270,7270,0
|
|
20240116,152500,33034580,7270,7270,7270,7270,0
|
|
20240116,152400,33034580,7270,7270,7270,7270,0
|
|
20240116,152300,33034580,7270,7270,7270,7270,0
|
|
20240116,152200,33034580,7270,7270,7270,7270,0
|
|
20240116,152100,33034580,7270,7270,7270,7270,0
|
|
20240116,152000,33034580,7270,7270,7270,7270,0
|
|
20240116,151900,33034580,7270,7270,7270,7270,50
|
|
20240116,151800,32671080,7270,7270,7270,7270,100
|
|
20240116,151700,31944080,7260,7260,7260,7260,0
|
|
20240116,151600,31944080,7260,7260,7260,7260,0
|
|
20240116,151500,31944080,7260,7260,7260,7260,1
|
|
20240116,151400,31936820,7260,7260,7260,7260,0
|
|
20240116,151300,31936820,7260,7260,7260,7260,0
|
|
20240116,151200,31936820,7260,7260,7260,7260,0
|
|
20240116,151100,31936820,7260,7260,7260,7260,22
|
|
20240116,151000,31777100,7260,7260,7260,7260,27
|
|
20240116,150900,31581080,7270,7270,7270,7270,0
|
|
20240116,150800,31581080,7270,7270,7270,7270,98
|
|
20240116,150700,30868620,7270,7270,7270,7270,0
|
|
20240116,150600,30868620,7270,7270,7270,7270,0
|
|
20240116,150500,30868620,7270,7270,7270,7270,0
|
|
20240116,150400,30868620,7270,7270,7270,7270,0
|
|
20240116,150300,30868620,7270,7270,7270,7270,3
|
|
20240116,150200,30846810,7260,7260,7260,7260,0
|
|
20240116,150100,30846810,7260,7260,7260,7260,0
|
|
20240116,150000,30846810,7260,7260,7260,7260,20
|
|
20240116,145900,30701610,7280,7280,7280,7280,0
|
|
20240116,145800,30701610,7280,7280,7280,7280,0
|
|
20240116,145700,30701610,7280,7280,7280,7280,0
|
|
20240116,145600,30701610,7280,7280,7280,7280,0
|
|
20240116,145500,30701610,7280,7280,7280,7280,0
|
|
20240116,145400,30701610,7280,7280,7280,7280,0
|
|
20240116,145300,30701610,7280,7280,7280,7280,0
|
|
20240116,145200,30701610,7280,7280,7280,7280,0
|
|
20240116,145100,30701610,7280,7280,7280,7280,0
|
|
20240116,145000,30701610,7280,7280,7280,7280,0
|
|
20240116,144900,30701610,7280,7280,7280,7280,0
|
|
20240116,144800,30701610,7280,7270,7280,7270,180
|
|
20240116,144700,29391850,7270,7270,7270,7270,108
|
|
20240116,144600,28606690,7270,7270,7270,7270,0
|
|
20240116,144500,28606690,7270,7270,7270,7270,0
|
|
20240116,144400,28606690,7270,7270,7270,7270,0
|
|
20240116,144300,28606690,7270,7270,7270,7270,84
|
|
20240116,144200,27996010,7270,7270,7270,7270,0
|
|
20240116,144100,27996010,7270,7270,7270,7270,0
|
|
20240116,144000,27996010,7270,7270,7270,7270,0
|
|
20240116,143900,27996010,7270,7270,7270,7270,0
|
|
20240116,143800,27996010,7270,7270,7270,7270,0
|
|
20240116,143700,27996010,7270,7270,7270,7270,0
|
|
20240116,143600,27996010,7270,7270,7270,7270,0
|
|
20240116,143500,27996010,7270,7270,7270,7270,0
|
|
20240116,143400,27996010,7270,7270,7270,7270,0
|
|
20240116,143300,27996010,7270,7270,7270,7270,0
|
|
20240116,143200,27996010,7270,7270,7270,7270,0
|
|
20240116,143100,27996010,7270,7270,7270,7270,0
|
|
20240116,143000,27996010,7270,7270,7270,7270,0
|
|
20240116,142900,27996010,7270,7270,7270,7270,0
|
|
20240116,142800,27996010,7270,7270,7270,7270,0
|
|
20240116,142700,27996010,7270,7270,7270,7270,0
|
|
20240116,142600,27996010,7270,7270,7270,7270,0
|
|
20240116,142500,27996010,7270,7270,7270,7270,0
|
|
20240116,142400,27996010,7270,7270,7270,7270,37
|
|
20240116,142300,27727020,7270,7270,7270,7270,5
|
|
20240116,142200,27690670,7280,7280,7280,7280,0
|
|
20240116,142100,27690670,7280,7280,7280,7280,0
|
|
20240116,142000,27690670,7280,7280,7280,7280,0
|
|
20240116,141900,27690670,7280,7280,7280,7280,0
|
|
20240116,141800,27690670,7280,7280,7280,7280,0
|
|
20240116,141700,27690670,7280,7280,7280,7280,0
|
|
20240116,141600,27690670,7280,7280,7280,7280,0
|
|
20240116,141500,27690670,7280,7280,7280,7280,0
|
|
20240116,141400,27690670,7280,7280,7280,7280,0
|
|
20240116,141300,27690670,7280,7280,7280,7280,0
|
|
20240116,141200,27690670,7280,7270,7280,7270,11
|
|
20240116,141100,27610600,7290,7290,7290,7290,0
|
|
20240116,141000,27610600,7290,7290,7290,7290,0
|
|
20240116,140900,27610600,7290,7290,7290,7290,0
|
|
20240116,140800,27610600,7290,7290,7290,7290,0
|
|
20240116,140700,27610600,7290,7290,7290,7290,0
|
|
20240116,140600,27610600,7290,7290,7290,7290,0
|
|
20240116,140500,27610600,7290,7290,7290,7290,3
|
|
20240116,140400,27588730,7270,7270,7270,7270,0
|
|
20240116,140300,27588730,7270,7270,7270,7270,0
|
|
20240116,140200,27588730,7270,7270,7270,7270,0
|
|
20240116,140100,27588730,7270,7270,7270,7270,0
|
|
20240116,140000,27588730,7270,7270,7270,7270,0
|
|
20240116,135900,27588730,7270,7270,7270,7270,0
|
|
20240116,135800,27588730,7270,7270,7270,7270,0
|
|
20240116,135700,27588730,7270,7270,7270,7270,0
|
|
20240116,135600,27588730,7270,7270,7270,7270,0
|
|
20240116,135500,27588730,7270,7270,7270,7270,0
|
|
20240116,135400,27588730,7270,7270,7270,7270,0
|
|
20240116,135300,27588730,7270,7270,7270,7270,0
|
|
20240116,135200,27588730,7270,7270,7270,7270,0
|
|
20240116,135100,27588730,7270,7280,7280,7270,25
|
|
20240116,135000,27406920,7290,7290,7290,7290,0
|
|
20240116,134900,27406920,7290,7290,7290,7290,0
|
|
20240116,134800,27406920,7290,7290,7290,7290,0
|
|
20240116,134700,27406920,7290,7290,7290,7290,0
|
|
20240116,134600,27406920,7290,7290,7290,7290,0
|
|
20240116,134500,27406920,7290,7290,7290,7290,0
|
|
20240116,134400,27406920,7290,7290,7290,7290,0
|
|
20240116,134300,27406920,7290,7290,7290,7290,0
|
|
20240116,134200,27406920,7290,7290,7290,7290,0
|
|
20240116,134100,27406920,7290,7290,7290,7290,70
|
|
20240116,134000,26896620,7290,7290,7290,7290,0
|
|
20240116,133900,26896620,7290,7290,7290,7290,0
|
|
20240116,133800,26896620,7290,7290,7290,7290,0
|
|
20240116,133700,26896620,7290,7290,7290,7290,0
|
|
20240116,133600,26896620,7290,7290,7290,7290,0
|
|
20240116,133500,26896620,7290,7290,7290,7290,0
|
|
20240116,133400,26896620,7290,7290,7290,7290,0
|
|
20240116,133300,26896620,7290,7290,7290,7290,0
|
|
20240116,133200,26896620,7290,7290,7290,7290,0
|
|
20240116,133100,26896620,7290,7290,7290,7290,71
|
|
20240116,133000,26379030,7280,7280,7280,7280,0
|
|
20240116,132900,26379030,7280,7280,7280,7280,31
|
|
20240116,132800,26153350,7280,7280,7280,7280,0
|
|
20240116,132700,26153350,7280,7280,7280,7280,0
|
|
20240116,132600,26153350,7280,7280,7280,7280,0
|
|
20240116,132500,26153350,7280,7280,7280,7280,0
|
|
20240116,132400,26153350,7280,7280,7280,7280,0
|
|
20240116,132300,26153350,7280,7280,7280,7280,0
|
|
20240116,132200,26153350,7280,7290,7290,7280,31
|
|
20240116,132100,25927470,7290,7290,7290,7290,0
|
|
20240116,132000,25927470,7290,7290,7290,7290,0
|
|
20240116,131900,25927470,7290,7290,7290,7290,0
|
|
20240116,131800,25927470,7290,7290,7290,7290,0
|
|
20240116,131700,25927470,7290,7290,7290,7290,1
|
|
20240116,131600,25920180,7290,7290,7290,7290,0
|
|
20240116,131500,25920180,7290,7290,7290,7290,1
|
|
20240116,131400,25912890,7270,7270,7270,7270,0
|
|
20240116,131300,25912890,7270,7270,7270,7270,0
|
|
20240116,131200,25912890,7270,7270,7270,7270,0
|
|
20240116,131100,25912890,7270,7270,7270,7270,0
|
|
20240116,131000,25912890,7270,7270,7270,7270,0
|
|
20240116,130900,25912890,7270,7270,7270,7270,0
|
|
20240116,130800,25912890,7270,7270,7270,7270,0
|
|
20240116,130700,25912890,7270,7270,7270,7270,0
|
|
20240116,130600,25912890,7270,7270,7270,7270,0
|
|
20240116,130500,25912890,7270,7270,7270,7270,0
|
|
20240116,130400,25912890,7270,7270,7270,7270,0
|
|
20240116,130300,25912890,7270,7270,7270,7270,0
|
|
20240116,130200,25912890,7270,7270,7270,7270,0
|
|
20240116,130100,25912890,7270,7270,7270,7270,130
|
|
20240116,130000,24967790,7290,7290,7290,7290,0
|
|
20240116,125900,24967790,7290,7290,7290,7290,0
|
|
20240116,125800,24967790,7290,7290,7290,7290,0
|
|
20240116,125700,24967790,7290,7290,7290,7290,0
|
|
20240116,125600,24967790,7290,7290,7290,7290,1
|
|
20240116,125500,24960500,7290,7290,7290,7290,0
|
|
20240116,125400,24960500,7290,7290,7290,7290,2
|
|
20240116,125300,24945920,7290,7290,7290,7290,0
|
|
20240116,125200,24945920,7290,7280,7290,7280,200
|
|
20240116,125100,23489750,7280,7280,7280,7280,0
|
|
20240116,125000,23489750,7280,7280,7280,7280,0
|
|
20240116,124900,23489750,7280,7280,7280,7280,1
|
|
20240116,124800,23482470,7280,7280,7280,7280,0
|
|
20240116,124700,23482470,7280,7280,7280,7280,244
|
|
20240116,124600,21706150,7290,7290,7290,7290,0
|
|
20240116,124500,21706150,7290,7290,7290,7290,0
|
|
20240116,124400,21706150,7290,7290,7290,7290,0
|
|
20240116,124300,21706150,7290,7290,7290,7290,0
|
|
20240116,124200,21706150,7290,7290,7290,7290,0
|
|
20240116,124100,21706150,7290,7290,7290,7290,30
|
|
20240116,124000,21487450,7290,7290,7290,7290,0
|
|
20240116,123900,21487450,7290,7290,7290,7290,0
|
|
20240116,123800,21487450,7290,7290,7290,7290,0
|
|
20240116,123700,21487450,7290,7290,7290,7290,0
|
|
20240116,123600,21487450,7290,7290,7290,7290,0
|
|
20240116,123500,21487450,7290,7290,7290,7290,0
|
|
20240116,123400,21487450,7290,7290,7290,7290,0
|
|
20240116,123300,21487450,7290,7290,7290,7290,0
|
|
20240116,123200,21487450,7290,7290,7290,7290,0
|
|
20240116,123100,21487450,7290,7290,7290,7290,0
|
|
20240116,123000,21487450,7290,7290,7290,7290,0
|
|
20240116,122900,21487450,7290,7290,7290,7290,0
|
|
20240116,122800,21487450,7290,7290,7290,7290,0
|
|
20240116,122700,21487450,7290,7290,7290,7290,0
|
|
20240116,122600,21487450,7290,7290,7290,7290,0
|
|
20240116,122500,21487450,7290,7290,7290,7290,0
|
|
20240116,122400,21487450,7290,7290,7290,7290,0
|
|
20240116,122300,21487450,7290,7290,7290,7290,0
|
|
20240116,122200,21487450,7290,7290,7290,7290,130
|
|
20240116,122100,20539750,7290,7290,7290,7290,0
|
|
20240116,122000,20539750,7290,7290,7290,7290,0
|
|
20240116,121900,20539750,7290,7290,7290,7290,0
|
|
20240116,121800,20539750,7290,7290,7290,7290,0
|
|
20240116,121700,20539750,7290,7290,7290,7290,15
|
|
20240116,121600,20430400,7290,7290,7290,7290,0
|
|
20240116,121500,20430400,7290,7290,7290,7290,0
|
|
20240116,121400,20430400,7290,7290,7290,7290,0
|
|
20240116,121300,20430400,7290,7290,7290,7290,0
|
|
20240116,121200,20430400,7290,7290,7290,7290,0
|
|
20240116,121100,20430400,7290,7290,7290,7290,0
|
|
20240116,121000,20430400,7290,7290,7290,7290,0
|
|
20240116,120900,20430400,7290,7290,7290,7290,0
|
|
20240116,120800,20430400,7290,7290,7290,7290,0
|
|
20240116,120700,20430400,7290,7290,7290,7290,0
|
|
20240116,120600,20430400,7290,7290,7290,7290,0
|
|
20240116,120500,20430400,7290,7290,7290,7290,0
|
|
20240116,120400,20430400,7290,7290,7290,7290,0
|
|
20240116,120300,20430400,7290,7290,7290,7290,0
|
|
20240116,120200,20430400,7290,7290,7290,7290,0
|
|
20240116,120100,20430400,7290,7290,7290,7290,0
|
|
20240116,120000,20430400,7290,7290,7290,7290,0
|
|
20240116,115900,20430400,7290,7290,7290,7290,0
|
|
20240116,115800,20430400,7290,7290,7290,7290,24
|
|
20240116,115700,20255440,7290,7290,7290,7290,0
|
|
20240116,115600,20255440,7290,7290,7290,7290,0
|
|
20240116,115500,20255440,7290,7290,7290,7290,0
|
|
20240116,115400,20255440,7290,7290,7290,7290,0
|
|
20240116,115300,20255440,7290,7290,7290,7290,0
|
|
20240116,115200,20255440,7290,7290,7290,7290,0
|
|
20240116,115100,20255440,7290,7290,7290,7290,0
|
|
20240116,115000,20255440,7290,7290,7290,7290,0
|
|
20240116,114900,20255440,7290,7290,7290,7290,0
|
|
20240116,114800,20255440,7290,7290,7290,7290,2
|
|
20240116,114700,20240860,7290,7290,7290,7290,5
|
|
20240116,114600,20204410,7280,7280,7280,7280,0
|
|
20240116,114500,20204410,7280,7280,7280,7280,0
|
|
20240116,114400,20204410,7280,7280,7280,7280,0
|
|
20240116,114300,20204410,7280,7280,7280,7280,0
|
|
20240116,114200,20204410,7280,7280,7280,7280,0
|
|
20240116,114100,20204410,7280,7280,7280,7280,0
|
|
20240116,114000,20204410,7280,7280,7280,7280,0
|
|
20240116,113900,20204410,7280,7280,7280,7280,0
|
|
20240116,113800,20204410,7280,7280,7280,7280,0
|
|
20240116,113700,20204410,7280,7280,7280,7280,0
|
|
20240116,113600,20204410,7280,7280,7280,7280,0
|
|
20240116,113500,20204410,7280,7280,7280,7280,0
|
|
20240116,113400,20204410,7280,7280,7280,7280,0
|
|
20240116,113300,20204410,7280,7280,7280,7280,0
|
|
20240116,113200,20204410,7280,7280,7280,7280,0
|
|
20240116,113100,20204410,7280,7280,7280,7280,0
|
|
20240116,113000,20204410,7280,7280,7280,7280,0
|
|
20240116,112900,20204410,7280,7280,7280,7280,0
|
|
20240116,112800,20204410,7280,7280,7280,7280,0
|
|
20240116,112700,20204410,7280,7280,7280,7280,0
|
|
20240116,112600,20204410,7280,7280,7280,7280,0
|
|
20240116,112500,20204410,7280,7280,7280,7280,0
|
|
20240116,112400,20204410,7280,7280,7280,7280,0
|
|
20240116,112300,20204410,7280,7280,7280,7280,0
|
|
20240116,112200,20204410,7280,7280,7280,7280,0
|
|
20240116,112100,20204410,7280,7280,7280,7280,0
|
|
20240116,112000,20204410,7280,7280,7280,7280,0
|
|
20240116,111900,20204410,7280,7280,7280,7280,2
|
|
20240116,111800,20189850,7280,7280,7280,7280,0
|
|
20240116,111700,20189850,7280,7280,7280,7280,0
|
|
20240116,111600,20189850,7280,7280,7280,7280,0
|
|
20240116,111500,20189850,7280,7280,7280,7280,0
|
|
20240116,111400,20189850,7280,7280,7280,7280,0
|
|
20240116,111300,20189850,7280,7280,7280,7280,0
|
|
20240116,111200,20189850,7280,7280,7280,7280,1
|
|
20240116,111100,20182570,7270,7270,7270,7270,1
|
|
20240116,111000,20175300,7280,7280,7280,7280,0
|
|
20240116,110900,20175300,7280,7280,7280,7280,0
|
|
20240116,110800,20175300,7280,7280,7280,7280,0
|
|
20240116,110700,20175300,7280,7280,7280,7280,0
|
|
20240116,110600,20175300,7280,7280,7280,7280,0
|
|
20240116,110500,20175300,7280,7280,7280,7280,0
|
|
20240116,110400,20175300,7280,7280,7280,7280,0
|
|
20240116,110300,20175300,7280,7280,7280,7280,0
|
|
20240116,110200,20175300,7280,7280,7280,7280,0
|
|
20240116,110100,20175300,7280,7280,7280,7280,0
|
|
20240116,110000,20175300,7280,7280,7280,7280,0
|
|
20240116,105900,20175300,7280,7280,7280,7280,1
|
|
20240116,105800,20168020,7270,7270,7270,7270,0
|
|
20240116,105700,20168020,7270,7270,7270,7270,0
|
|
20240116,105600,20168020,7270,7270,7270,7270,0
|
|
20240116,105500,20168020,7270,7270,7270,7270,3
|
|
20240116,105400,20146210,7270,7270,7270,7270,0
|
|
20240116,105300,20146210,7270,7270,7270,7270,0
|
|
20240116,105200,20146210,7270,7270,7270,7270,0
|
|
20240116,105100,20146210,7270,7280,7280,7270,702
|
|
20240116,105000,15042110,7290,7290,7290,7290,0
|
|
20240116,104900,15042110,7290,7290,7290,7290,82
|
|
20240116,104800,14444330,7300,7300,7300,7300,10
|
|
20240116,104700,14371330,7300,7300,7300,7300,0
|
|
20240116,104600,14371330,7300,7300,7300,7300,0
|
|
20240116,104500,14371330,7300,7300,7300,7300,0
|
|
20240116,104400,14371330,7300,7300,7300,7300,0
|
|
20240116,104300,14371330,7300,7300,7300,7300,0
|
|
20240116,104200,14371330,7300,7300,7300,7300,16
|
|
20240116,104100,14254530,7280,7280,7280,7280,0
|
|
20240116,104000,14254530,7280,7280,7280,7280,0
|
|
20240116,103900,14254530,7280,7280,7280,7280,0
|
|
20240116,103800,14254530,7280,7280,7280,7280,0
|
|
20240116,103700,14254530,7280,7280,7280,7280,0
|
|
20240116,103600,14254530,7280,7280,7280,7280,0
|
|
20240116,103500,14254530,7280,7280,7280,7280,0
|
|
20240116,103400,14254530,7280,7280,7280,7280,0
|
|
20240116,103300,14254530,7280,7280,7280,7280,0
|
|
20240116,103200,14254530,7280,7280,7280,7280,0
|
|
20240116,103100,14254530,7280,7280,7280,7280,0
|
|
20240116,103000,14254530,7280,7280,7280,7280,0
|
|
20240116,102900,14254530,7280,7280,7280,7280,1
|
|
20240116,102800,14247250,7300,7300,7300,7300,0
|
|
20240116,102700,14247250,7300,7300,7300,7300,0
|
|
20240116,102600,14247250,7300,7300,7300,7300,0
|
|
20240116,102500,14247250,7300,7300,7300,7300,0
|
|
20240116,102400,14247250,7300,7300,7300,7300,0
|
|
20240116,102300,14247250,7300,7300,7300,7300,0
|
|
20240116,102200,14247250,7300,7300,7300,7300,0
|
|
20240116,102100,14247250,7300,7300,7300,7300,0
|
|
20240116,102000,14247250,7300,7300,7300,7300,3
|
|
20240116,101900,14225350,7280,7280,7280,7280,2
|
|
20240116,101800,14210790,7280,7280,7280,7280,0
|
|
20240116,101700,14210790,7280,7280,7280,7280,50
|
|
20240116,101600,13846790,7280,7280,7280,7280,196
|
|
20240116,101500,12419910,7280,7280,7280,7280,371
|
|
20240116,101400,9719030,7290,7290,7290,7290,0
|
|
20240116,101300,9719030,7290,7290,7290,7290,99
|
|
20240116,101200,8997320,7300,7300,7300,7300,1
|
|
20240116,101100,8990020,7290,7290,7290,7290,0
|
|
20240116,101000,8990020,7290,7290,7290,7290,0
|
|
20240116,100900,8990020,7290,7290,7290,7290,0
|
|
20240116,100800,8990020,7290,7290,7290,7290,1
|
|
20240116,100700,8982730,7290,7280,7290,7280,35
|
|
20240116,100600,8727920,7270,7270,7270,7270,6
|
|
20240116,100500,8684300,7270,7270,7270,7270,0
|
|
20240116,100400,8684300,7270,7270,7270,7270,0
|
|
20240116,100300,8684300,7270,7270,7270,7270,70
|
|
20240116,100200,8175400,7250,7250,7250,7250,0
|
|
20240116,100100,8175400,7250,7240,7250,7240,99
|
|
20240116,100000,7457750,7240,7260,7260,7240,184
|
|
20240116,095900,6123400,7280,7280,7280,7280,0
|
|
20240116,095800,6123400,7280,7280,7280,7280,0
|
|
20240116,095700,6123400,7280,7280,7280,7280,3
|
|
20240116,095600,6101560,7280,7280,7280,7280,0
|
|
20240116,095500,6101560,7280,7280,7280,7280,0
|
|
20240116,095400,6101560,7280,7280,7280,7280,0
|
|
20240116,095300,6101560,7280,7280,7280,7280,0
|
|
20240116,095200,6101560,7280,7280,7280,7280,0
|
|
20240116,095100,6101560,7280,7280,7280,7280,3
|
|
20240116,095000,6079720,7280,7280,7280,7280,0
|
|
20240116,094900,6079720,7280,7280,7280,7280,0
|
|
20240116,094800,6079720,7280,7280,7280,7280,0
|
|
20240116,094700,6079720,7280,7280,7280,7280,30
|
|
20240116,094600,5861320,7280,7280,7280,7280,0
|
|
20240116,094500,5861320,7280,7280,7280,7280,0
|
|
20240116,094400,5861320,7280,7280,7280,7280,0
|
|
20240116,094300,5861320,7280,7280,7280,7280,100
|
|
20240116,094200,5133320,7280,7280,7280,7280,0
|
|
20240116,094100,5133320,7280,7280,7280,7280,0
|
|
20240116,094000,5133320,7280,7280,7280,7280,0
|
|
20240116,093900,5133320,7280,7280,7280,7280,0
|
|
20240116,093800,5133320,7280,7300,7300,7280,40
|
|
20240116,093700,4842100,7280,7290,7290,7280,157
|
|
20240116,093600,3698070,7300,7300,7300,7300,1
|
|
20240116,093500,3690770,7300,7290,7300,7290,3
|
|
20240116,093400,3668880,7300,7300,7300,7300,0
|
|
20240116,093300,3668880,7300,7300,7300,7300,0
|
|
20240116,093200,3668880,7300,7300,7300,7300,0
|
|
20240116,093100,3668880,7300,7300,7300,7300,152
|
|
20240116,093000,2559280,7300,7300,7300,7300,0
|
|
20240116,092900,2559280,7300,7300,7300,7300,0
|
|
20240116,092800,2559280,7300,7300,7300,7300,0
|
|
20240116,092700,2559280,7300,7300,7300,7300,101
|
|
20240116,092600,1821980,7300,7300,7300,7300,0
|
|
20240116,092500,1821980,7300,7300,7300,7300,0
|
|
20240116,092400,1821980,7300,7300,7300,7300,0
|
|
20240116,092300,1821980,7300,7300,7300,7300,0
|
|
20240116,092200,1821980,7300,7300,7300,7300,0
|
|
20240116,092100,1821980,7300,7300,7300,7300,0
|
|
20240116,092000,1821980,7300,7300,7300,7300,1
|
|
20240116,091900,1814680,7260,7260,7260,7260,0
|
|
20240116,091800,1814680,7260,7300,7300,7260,34
|
|
20240116,091700,1566770,7300,7300,7300,7300,0
|
|
20240116,091600,1566770,7300,7300,7300,7300,1
|
|
20240116,091500,1559470,7300,7300,7300,7300,3
|
|
20240116,091400,1537570,7300,7300,7300,7300,1
|
|
20240116,091300,1530270,7230,7230,7230,7230,0
|
|
20240116,091200,1530270,7230,7230,7230,7230,0
|
|
20240116,091100,1530270,7230,7230,7230,7230,0
|
|
20240116,091000,1530270,7230,7230,7230,7230,0
|
|
20240116,090900,1530270,7230,7230,7230,7230,0
|
|
20240116,090800,1530270,7230,7230,7230,7230,0
|
|
20240116,090700,1530270,7230,7230,7230,7230,0
|
|
20240116,090600,1530270,7230,7230,7230,7230,0
|
|
20240116,090500,1530270,7230,7230,7230,7230,0
|
|
20240116,090400,1530270,7230,7300,7300,7230,210
|
|
20240116,090300,7300,7300,7300,7300,7300,0
|
|
20240116,090200,7300,7300,7300,7300,7300,0
|
|
20240116,090100,7300,7300,7300,7300,7300,0
|
|
20240116,090000,7300,7300,7300,7300,7300,1
|