623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192000,40242340,7140,7140,7140,7140,11
|
|
20240118,191900,40242340,7140,7140,7140,7140,0
|
|
20240118,191800,40242340,7140,7140,7140,7140,0
|
|
20240118,191700,40242340,7140,7140,7140,7140,0
|
|
20240118,191600,40242340,7140,7140,7140,7140,0
|
|
20240118,191500,40242340,7140,7140,7140,7140,0
|
|
20240118,191400,40242340,7140,7140,7140,7140,0
|
|
20240118,191300,40242340,7140,7140,7140,7140,0
|
|
20240118,191200,40242340,7140,7140,7140,7140,0
|
|
20240118,191100,40242340,7140,7140,7140,7140,0
|
|
20240118,191000,40242340,7140,7140,7140,7140,0
|
|
20240118,190900,40242340,7140,7140,7140,7140,0
|
|
20240118,190800,40242340,7140,7140,7140,7140,0
|
|
20240118,190700,40242340,7140,7140,7140,7140,0
|
|
20240118,190600,40242340,7140,7140,7140,7140,0
|
|
20240118,190500,40242340,7140,7140,7140,7140,0
|
|
20240118,190400,40242340,7140,7140,7140,7140,0
|
|
20240118,190300,40242340,7140,7140,7140,7140,0
|
|
20240118,190200,40242340,7140,7140,7140,7140,0
|
|
20240118,190100,40242340,7140,7140,7140,7140,0
|
|
20240118,190000,40242340,7140,7140,7140,7140,0
|
|
20240118,185900,40242340,7140,7140,7140,7140,0
|
|
20240118,185800,40242340,7140,7140,7140,7140,0
|
|
20240118,185700,40242340,7140,7140,7140,7140,0
|
|
20240118,185600,40242340,7140,7140,7140,7140,0
|
|
20240118,185500,40242340,7140,7140,7140,7140,0
|
|
20240118,185400,40242340,7140,7140,7140,7140,0
|
|
20240118,185300,40242340,7140,7140,7140,7140,0
|
|
20240118,185200,40242340,7140,7140,7140,7140,0
|
|
20240118,185100,40242340,7140,7140,7140,7140,0
|
|
20240118,185000,40242340,7140,7140,7140,7140,11
|
|
20240118,184900,40242340,7140,7140,7140,7140,0
|
|
20240118,184800,40242340,7140,7140,7140,7140,0
|
|
20240118,184700,40242340,7140,7140,7140,7140,0
|
|
20240118,184600,40242340,7140,7140,7140,7140,0
|
|
20240118,184500,40242340,7140,7140,7140,7140,0
|
|
20240118,184400,40242340,7140,7140,7140,7140,0
|
|
20240118,184300,40242340,7140,7140,7140,7140,0
|
|
20240118,184200,40242340,7140,7140,7140,7140,0
|
|
20240118,184100,40242340,7140,7140,7140,7140,0
|
|
20240118,184000,40242340,7140,7140,7140,7140,0
|
|
20240118,183900,40242340,7140,7140,7140,7140,0
|
|
20240118,183800,40242340,7140,7140,7140,7140,0
|
|
20240118,183700,40242340,7140,7140,7140,7140,0
|
|
20240118,183600,40242340,7140,7140,7140,7140,0
|
|
20240118,183500,40242340,7140,7140,7140,7140,0
|
|
20240118,183400,40242340,7140,7140,7140,7140,0
|
|
20240118,183300,40242340,7140,7140,7140,7140,0
|
|
20240118,183200,40242340,7140,7140,7140,7140,0
|
|
20240118,183100,40242340,7140,7140,7140,7140,0
|
|
20240118,183000,40242340,7140,7140,7140,7140,0
|
|
20240118,182900,40242340,7140,7140,7140,7140,0
|
|
20240118,182800,40242340,7140,7140,7140,7140,0
|
|
20240118,182700,40242340,7140,7140,7140,7140,0
|
|
20240118,182600,40242340,7140,7140,7140,7140,0
|
|
20240118,182500,40242340,7140,7140,7140,7140,0
|
|
20240118,182400,40242340,7140,7140,7140,7140,0
|
|
20240118,182300,40242340,7140,7140,7140,7140,0
|
|
20240118,182200,40242340,7140,7140,7140,7140,0
|
|
20240118,182100,40242340,7140,7140,7140,7140,0
|
|
20240118,182000,40242340,7140,7140,7140,7140,11
|
|
20240118,181900,40242340,7140,7140,7140,7140,0
|
|
20240118,181800,40242340,7140,7140,7140,7140,0
|
|
20240118,181700,40242340,7140,7140,7140,7140,0
|
|
20240118,181600,40242340,7140,7140,7140,7140,0
|
|
20240118,181500,40242340,7140,7140,7140,7140,0
|
|
20240118,181400,40242340,7140,7140,7140,7140,0
|
|
20240118,181300,40242340,7140,7140,7140,7140,0
|
|
20240118,181200,40242340,7140,7140,7140,7140,0
|
|
20240118,181100,40242340,7140,7140,7140,7140,0
|
|
20240118,181000,40242340,7140,7140,7140,7140,0
|
|
20240118,180900,40242340,7140,7140,7140,7140,0
|
|
20240118,180800,40242340,7140,7140,7140,7140,0
|
|
20240118,180700,40242340,7140,7140,7140,7140,0
|
|
20240118,180600,40242340,7140,7140,7140,7140,0
|
|
20240118,180500,40242340,7140,7140,7140,7140,0
|
|
20240118,180400,40242340,7140,7140,7140,7140,0
|
|
20240118,180300,40242340,7140,7140,7140,7140,0
|
|
20240118,180200,40242340,7140,7140,7140,7140,0
|
|
20240118,180100,40242340,7140,7140,7140,7140,0
|
|
20240118,180000,40242340,7140,7140,7140,7140,0
|
|
20240118,175900,40242340,7140,7140,7140,7140,0
|
|
20240118,175800,40242340,7140,7140,7140,7140,0
|
|
20240118,175700,40242340,7140,7140,7140,7140,0
|
|
20240118,175600,40242340,7140,7140,7140,7140,0
|
|
20240118,175500,40242340,7140,7140,7140,7140,0
|
|
20240118,175400,40242340,7140,7140,7140,7140,0
|
|
20240118,175300,40242340,7140,7140,7140,7140,0
|
|
20240118,175200,40242340,7140,7140,7140,7140,0
|
|
20240118,175100,40242340,7140,7140,7140,7140,0
|
|
20240118,175000,40242340,7140,7140,7140,7140,11
|
|
20240118,174900,40242340,7140,7140,7140,7140,0
|
|
20240118,174800,40242340,7140,7140,7140,7140,0
|
|
20240118,174700,40242340,7140,7140,7140,7140,0
|
|
20240118,174600,40242340,7140,7140,7140,7140,0
|
|
20240118,174500,40242340,7140,7140,7140,7140,0
|
|
20240118,174400,40242340,7140,7140,7140,7140,0
|
|
20240118,174300,40242340,7140,7140,7140,7140,0
|
|
20240118,174200,40242340,7140,7140,7140,7140,0
|
|
20240118,174100,40242340,7140,7140,7140,7140,0
|
|
20240118,174000,40242340,7140,7140,7140,7140,0
|
|
20240118,173900,40242340,7140,7140,7140,7140,0
|
|
20240118,173800,40242340,7140,7140,7140,7140,0
|
|
20240118,173700,40242340,7140,7140,7140,7140,0
|
|
20240118,173600,40242340,7140,7140,7140,7140,0
|
|
20240118,173500,40242340,7140,7140,7140,7140,0
|
|
20240118,173400,40242340,7140,7140,7140,7140,0
|
|
20240118,173300,40242340,7140,7140,7140,7140,0
|
|
20240118,173200,40242340,7140,7140,7140,7140,0
|
|
20240118,173100,40242340,7140,7140,7140,7140,0
|
|
20240118,173000,40242340,7140,7140,7140,7140,0
|
|
20240118,172900,40242340,7140,7140,7140,7140,0
|
|
20240118,172800,40242340,7140,7140,7140,7140,0
|
|
20240118,172700,40242340,7140,7140,7140,7140,0
|
|
20240118,172600,40242340,7140,7140,7140,7140,0
|
|
20240118,172500,40242340,7140,7140,7140,7140,0
|
|
20240118,172400,40242340,7140,7140,7140,7140,0
|
|
20240118,172300,40242340,7140,7140,7140,7140,0
|
|
20240118,172200,40242340,7140,7140,7140,7140,0
|
|
20240118,172100,40242340,7140,7140,7140,7140,0
|
|
20240118,172000,40242340,7140,7140,7140,7140,11
|
|
20240118,171900,40242340,7140,7140,7140,7140,0
|
|
20240118,171800,40242340,7140,7140,7140,7140,0
|
|
20240118,171700,40242340,7140,7140,7140,7140,0
|
|
20240118,171600,40242340,7140,7140,7140,7140,0
|
|
20240118,171500,40242340,7140,7140,7140,7140,0
|
|
20240118,171400,40242340,7140,7140,7140,7140,0
|
|
20240118,171300,40242340,7140,7140,7140,7140,0
|
|
20240118,171200,40242340,7140,7140,7140,7140,0
|
|
20240118,171100,40242340,7140,7140,7140,7140,0
|
|
20240118,171000,40242340,7140,7140,7140,7140,0
|
|
20240118,170900,40242340,7140,7140,7140,7140,0
|
|
20240118,170800,40242340,7140,7140,7140,7140,0
|
|
20240118,170700,40242340,7140,7140,7140,7140,0
|
|
20240118,170600,40242340,7140,7140,7140,7140,0
|
|
20240118,170500,40242340,7140,7140,7140,7140,0
|
|
20240118,170400,40242340,7140,7140,7140,7140,0
|
|
20240118,170300,40242340,7140,7140,7140,7140,0
|
|
20240118,170200,40242340,7140,7140,7140,7140,0
|
|
20240118,170100,40242340,7140,7140,7140,7140,0
|
|
20240118,170000,40242340,7140,7140,7140,7140,0
|
|
20240118,165900,40242340,7140,7140,7140,7140,0
|
|
20240118,165800,40242340,7140,7140,7140,7140,0
|
|
20240118,165700,40242340,7140,7140,7140,7140,0
|
|
20240118,165600,40242340,7140,7140,7140,7140,0
|
|
20240118,165500,40242340,7140,7140,7140,7140,0
|
|
20240118,165400,40242340,7140,7140,7140,7140,0
|
|
20240118,165300,40242340,7140,7140,7140,7140,0
|
|
20240118,165200,40242340,7140,7140,7140,7140,0
|
|
20240118,165100,40242340,7140,7140,7140,7140,0
|
|
20240118,165000,40242340,7140,7140,7140,7140,11
|
|
20240118,164900,40242340,7140,7140,7140,7140,0
|
|
20240118,164800,40242340,7140,7140,7140,7140,0
|
|
20240118,164700,40242340,7140,7140,7140,7140,0
|
|
20240118,164600,40242340,7140,7140,7140,7140,0
|
|
20240118,164500,40242340,7140,7140,7140,7140,0
|
|
20240118,164400,40242340,7140,7140,7140,7140,0
|
|
20240118,164300,40242340,7140,7140,7140,7140,0
|
|
20240118,164200,40242340,7140,7140,7140,7140,0
|
|
20240118,164100,40242340,7140,7140,7140,7140,0
|
|
20240118,164000,40242340,7140,7140,7140,7140,0
|
|
20240118,163900,40242340,7140,7140,7140,7140,0
|
|
20240118,163800,40242340,7140,7140,7140,7140,0
|
|
20240118,163700,40242340,7140,7140,7140,7140,0
|
|
20240118,163600,40242340,7140,7140,7140,7140,0
|
|
20240118,163500,40242340,7140,7140,7140,7140,0
|
|
20240118,163400,40242340,7140,7140,7140,7140,0
|
|
20240118,163300,40242340,7140,7140,7140,7140,0
|
|
20240118,163200,40242340,7140,7140,7140,7140,0
|
|
20240118,163100,40242340,7140,7140,7140,7140,0
|
|
20240118,163000,40242340,7140,7140,7140,7140,0
|
|
20240118,162900,40242340,7140,7140,7140,7140,0
|
|
20240118,162800,40242340,7140,7140,7140,7140,0
|
|
20240118,162700,40242340,7140,7140,7140,7140,0
|
|
20240118,162600,40242340,7140,7140,7140,7140,0
|
|
20240118,162500,40242340,7140,7140,7140,7140,0
|
|
20240118,162400,40242340,7140,7140,7140,7140,0
|
|
20240118,162300,40242340,7140,7140,7140,7140,0
|
|
20240118,162200,40242340,7140,7140,7140,7140,0
|
|
20240118,162100,40242340,7140,7140,7140,7140,0
|
|
20240118,162000,40242340,7140,7140,7140,7140,11
|
|
20240118,161900,40242340,7140,7140,7140,7140,0
|
|
20240118,161800,40242340,7140,7140,7140,7140,0
|
|
20240118,161700,40242340,7140,7140,7140,7140,0
|
|
20240118,161600,40242340,7140,7140,7140,7140,0
|
|
20240118,161500,40242340,7140,7140,7140,7140,0
|
|
20240118,161400,40242340,7140,7140,7140,7140,0
|
|
20240118,161300,40242340,7140,7140,7140,7140,0
|
|
20240118,161200,40242340,7140,7140,7140,7140,0
|
|
20240118,161100,40242340,7140,7140,7140,7140,0
|
|
20240118,161000,40242340,7140,7140,7140,7140,0
|
|
20240118,160900,40242340,7140,7140,7140,7140,0
|
|
20240118,160800,40242340,7140,7140,7140,7140,0
|
|
20240118,160700,40242340,7140,7140,7140,7140,0
|
|
20240118,160600,40242340,7140,7140,7140,7140,0
|
|
20240118,160500,40242340,7140,7140,7140,7140,0
|
|
20240118,160400,40242340,7140,7140,7140,7140,0
|
|
20240118,160300,40242340,7140,7140,7140,7140,0
|
|
20240118,160200,40242340,7140,7140,7140,7140,0
|
|
20240118,160100,40242340,7140,7140,7140,7140,0
|
|
20240118,160000,40242340,7140,7140,7140,7140,0
|
|
20240118,155900,40242340,7140,7140,7140,7140,0
|
|
20240118,155800,40242340,7140,7140,7140,7140,0
|
|
20240118,155700,40242340,7140,7140,7140,7140,0
|
|
20240118,155600,40242340,7140,7140,7140,7140,0
|
|
20240118,155500,40242340,7140,7140,7140,7140,0
|
|
20240118,155400,40242340,7140,7140,7140,7140,0
|
|
20240118,155300,40242340,7140,7140,7140,7140,0
|
|
20240118,155200,40242340,7140,7140,7140,7140,0
|
|
20240118,155100,40242340,7140,7140,7140,7140,0
|
|
20240118,155000,40242340,7140,7140,7140,7140,11
|
|
20240118,154900,40242340,7140,7140,7140,7140,0
|
|
20240118,154800,40242340,7140,7140,7140,7140,0
|
|
20240118,154700,40242340,7140,7140,7140,7140,0
|
|
20240118,154600,40242340,7140,7140,7140,7140,0
|
|
20240118,154500,40242340,7140,7140,7140,7140,0
|
|
20240118,154400,40242340,7140,7140,7140,7140,0
|
|
20240118,154300,40242340,7140,7140,7140,7140,0
|
|
20240118,154200,40242340,7140,7140,7140,7140,0
|
|
20240118,154100,40242340,7140,7140,7140,7140,0
|
|
20240118,154000,40242340,7140,7140,7140,7140,0
|
|
20240118,153900,40242340,7140,7140,7140,7140,0
|
|
20240118,153800,40242340,7140,7140,7140,7140,0
|
|
20240118,153700,40242340,7140,7140,7140,7140,0
|
|
20240118,153600,40242340,7140,7140,7140,7140,0
|
|
20240118,153500,40242340,7140,7140,7140,7140,0
|
|
20240118,153400,40242340,7140,7140,7140,7140,0
|
|
20240118,153300,40242340,7140,7140,7140,7140,0
|
|
20240118,153200,40242340,7140,7140,7140,7140,0
|
|
20240118,153100,40242340,7140,7140,7140,7140,0
|
|
20240118,153000,40242340,7140,7140,7140,7140,11
|
|
20240118,152900,40163800,7150,7150,7150,7150,0
|
|
20240118,152800,40163800,7150,7150,7150,7150,0
|
|
20240118,152700,40163800,7150,7150,7150,7150,0
|
|
20240118,152600,40163800,7150,7150,7150,7150,0
|
|
20240118,152500,40163800,7150,7150,7150,7150,0
|
|
20240118,152400,40163800,7150,7150,7150,7150,0
|
|
20240118,152300,40163800,7150,7150,7150,7150,0
|
|
20240118,152200,40163800,7150,7150,7150,7150,0
|
|
20240118,152100,40163800,7150,7150,7150,7150,0
|
|
20240118,152000,40163800,7150,7150,7150,7150,0
|
|
20240118,151900,40163800,7150,7150,7150,7150,2
|
|
20240118,151800,40149500,7150,7150,7150,7150,0
|
|
20240118,151700,40149500,7150,7150,7150,7150,0
|
|
20240118,151600,40149500,7150,7150,7150,7150,0
|
|
20240118,151500,40149500,7150,7150,7150,7150,4
|
|
20240118,151400,40120900,7150,7150,7150,7150,2
|
|
20240118,151300,40106600,7150,7150,7150,7150,0
|
|
20240118,151200,40106600,7150,7150,7150,7150,0
|
|
20240118,151100,40106600,7150,7150,7150,7150,0
|
|
20240118,151000,40106600,7150,7150,7150,7150,0
|
|
20240118,150900,40106600,7150,7150,7150,7150,0
|
|
20240118,150800,40106600,7150,7150,7150,7150,0
|
|
20240118,150700,40106600,7150,7150,7150,7150,3
|
|
20240118,150600,40085150,7150,7150,7150,7150,0
|
|
20240118,150500,40085150,7150,7150,7150,7150,1
|
|
20240118,150400,40078000,7150,7150,7150,7150,5
|
|
20240118,150300,40042250,7140,7140,7140,7140,0
|
|
20240118,150200,40042250,7140,7140,7140,7140,0
|
|
20240118,150100,40042250,7140,7140,7140,7140,0
|
|
20240118,150000,40042250,7140,7140,7140,7140,42
|
|
20240118,145900,39742370,7140,7140,7140,7140,0
|
|
20240118,145800,39742370,7140,7140,7140,7140,0
|
|
20240118,145700,39742370,7140,7140,7140,7140,0
|
|
20240118,145600,39742370,7140,7140,7140,7140,0
|
|
20240118,145500,39742370,7140,7140,7140,7140,0
|
|
20240118,145400,39742370,7140,7140,7140,7140,0
|
|
20240118,145300,39742370,7140,7140,7140,7140,0
|
|
20240118,145200,39742370,7140,7140,7140,7140,0
|
|
20240118,145100,39742370,7140,7140,7140,7140,39
|
|
20240118,145000,39463910,7150,7150,7150,7150,0
|
|
20240118,144900,39463910,7150,7150,7150,7150,0
|
|
20240118,144800,39463910,7150,7150,7150,7150,0
|
|
20240118,144700,39463910,7150,7150,7150,7150,0
|
|
20240118,144600,39463910,7150,7150,7150,7150,1
|
|
20240118,144500,39456760,7150,7150,7150,7150,0
|
|
20240118,144400,39456760,7150,7150,7150,7150,0
|
|
20240118,144300,39456760,7150,7150,7150,7150,0
|
|
20240118,144200,39456760,7150,7150,7150,7150,0
|
|
20240118,144100,39456760,7150,7150,7150,7150,0
|
|
20240118,144000,39456760,7150,7150,7150,7150,0
|
|
20240118,143900,39456760,7150,7150,7150,7150,8
|
|
20240118,143800,39399560,7170,7170,7170,7170,0
|
|
20240118,143700,39399560,7170,7170,7170,7170,0
|
|
20240118,143600,39399560,7170,7170,7170,7170,1
|
|
20240118,143500,39392390,7170,7170,7170,7170,0
|
|
20240118,143400,39392390,7170,7170,7170,7170,0
|
|
20240118,143300,39392390,7170,7170,7170,7170,0
|
|
20240118,143200,39392390,7170,7170,7170,7170,0
|
|
20240118,143100,39392390,7170,7170,7170,7170,0
|
|
20240118,143000,39392390,7170,7170,7170,7170,3
|
|
20240118,142900,39370880,7170,7170,7170,7170,0
|
|
20240118,142800,39370880,7170,7170,7170,7170,0
|
|
20240118,142700,39370880,7170,7170,7170,7170,0
|
|
20240118,142600,39370880,7170,7170,7170,7170,0
|
|
20240118,142500,39370880,7170,7170,7170,7170,1
|
|
20240118,142400,39363710,7140,7140,7140,7140,0
|
|
20240118,142300,39363710,7140,7140,7140,7140,0
|
|
20240118,142200,39363710,7140,7140,7140,7140,0
|
|
20240118,142100,39363710,7140,7140,7140,7140,0
|
|
20240118,142000,39363710,7140,7140,7140,7140,0
|
|
20240118,141900,39363710,7140,7140,7140,7140,0
|
|
20240118,141800,39363710,7140,7140,7140,7140,0
|
|
20240118,141700,39363710,7140,7140,7140,7140,0
|
|
20240118,141600,39363710,7140,7160,7160,7140,1500
|
|
20240118,141500,28638100,7170,7170,7170,7170,0
|
|
20240118,141400,28638100,7170,7170,7170,7170,0
|
|
20240118,141300,28638100,7170,7170,7170,7170,0
|
|
20240118,141200,28638100,7170,7170,7170,7170,140
|
|
20240118,141100,27634300,7170,7170,7170,7170,0
|
|
20240118,141000,27634300,7170,7170,7170,7170,0
|
|
20240118,140900,27634300,7170,7170,7170,7170,0
|
|
20240118,140800,27634300,7170,7170,7170,7170,0
|
|
20240118,140700,27634300,7170,7170,7170,7170,0
|
|
20240118,140600,27634300,7170,7170,7170,7170,0
|
|
20240118,140500,27634300,7170,7170,7170,7170,0
|
|
20240118,140400,27634300,7170,7170,7170,7170,0
|
|
20240118,140300,27634300,7170,7170,7170,7170,0
|
|
20240118,140200,27634300,7170,7170,7170,7170,6
|
|
20240118,140100,27591280,7170,7170,7170,7170,0
|
|
20240118,140000,27591280,7170,7170,7170,7170,0
|
|
20240118,135900,27591280,7170,7170,7170,7170,1
|
|
20240118,135800,27584110,7170,7170,7170,7170,0
|
|
20240118,135700,27584110,7170,7170,7170,7170,0
|
|
20240118,135600,27584110,7170,7170,7170,7170,0
|
|
20240118,135500,27584110,7170,7170,7170,7170,0
|
|
20240118,135400,27584110,7170,7170,7170,7170,0
|
|
20240118,135300,27584110,7170,7170,7170,7170,0
|
|
20240118,135200,27584110,7170,7170,7170,7170,0
|
|
20240118,135100,27584110,7170,7170,7170,7170,0
|
|
20240118,135000,27584110,7170,7170,7170,7170,0
|
|
20240118,134900,27584110,7170,7170,7170,7170,110
|
|
20240118,134800,26795410,7170,7170,7170,7170,192
|
|
20240118,134700,25418770,7170,7170,7170,7170,0
|
|
20240118,134600,25418770,7170,7170,7170,7170,0
|
|
20240118,134500,25418770,7170,7170,7170,7170,0
|
|
20240118,134400,25418770,7170,7170,7170,7170,0
|
|
20240118,134300,25418770,7170,7170,7170,7170,0
|
|
20240118,134200,25418770,7170,7170,7170,7170,0
|
|
20240118,134100,25418770,7170,7170,7170,7170,0
|
|
20240118,134000,25418770,7170,7170,7170,7170,0
|
|
20240118,133900,25418770,7170,7170,7170,7170,0
|
|
20240118,133800,25418770,7170,7170,7170,7170,0
|
|
20240118,133700,25418770,7170,7170,7170,7170,0
|
|
20240118,133600,25418770,7170,7170,7170,7170,0
|
|
20240118,133500,25418770,7170,7170,7170,7170,0
|
|
20240118,133400,25418770,7170,7170,7170,7170,0
|
|
20240118,133300,25418770,7170,7170,7170,7170,0
|
|
20240118,133200,25418770,7170,7170,7170,7170,0
|
|
20240118,133100,25418770,7170,7170,7170,7170,0
|
|
20240118,133000,25418770,7170,7170,7170,7170,0
|
|
20240118,132900,25418770,7170,7170,7170,7170,0
|
|
20240118,132800,25418770,7170,7170,7170,7170,1
|
|
20240118,132700,25411600,7190,7190,7190,7190,0
|
|
20240118,132600,25411600,7190,7190,7190,7190,0
|
|
20240118,132500,25411600,7190,7190,7190,7190,0
|
|
20240118,132400,25411600,7190,7190,7190,7190,0
|
|
20240118,132300,25411600,7190,7190,7190,7190,0
|
|
20240118,132200,25411600,7190,7190,7190,7190,0
|
|
20240118,132100,25411600,7190,7190,7190,7190,0
|
|
20240118,132000,25411600,7190,7190,7190,7190,0
|
|
20240118,131900,25411600,7190,7190,7190,7190,0
|
|
20240118,131800,25411600,7190,7190,7190,7190,0
|
|
20240118,131700,25411600,7190,7190,7190,7190,0
|
|
20240118,131600,25411600,7190,7190,7190,7190,46
|
|
20240118,131500,25080860,7190,7190,7190,7190,23
|
|
20240118,131400,24915490,7160,7160,7160,7160,0
|
|
20240118,131300,24915490,7160,7160,7160,7160,0
|
|
20240118,131200,24915490,7160,7160,7160,7160,0
|
|
20240118,131100,24915490,7160,7160,7160,7160,0
|
|
20240118,131000,24915490,7160,7160,7160,7160,0
|
|
20240118,130900,24915490,7160,7160,7160,7160,0
|
|
20240118,130800,24915490,7160,7160,7160,7160,0
|
|
20240118,130700,24915490,7160,7160,7160,7160,0
|
|
20240118,130600,24915490,7160,7170,7170,7160,169
|
|
20240118,130500,23704350,7170,7170,7170,7170,0
|
|
20240118,130400,23704350,7170,7170,7170,7170,0
|
|
20240118,130300,23704350,7170,7170,7170,7170,0
|
|
20240118,130200,23704350,7170,7170,7170,7170,0
|
|
20240118,130100,23704350,7170,7170,7170,7170,0
|
|
20240118,130000,23704350,7170,7170,7170,7170,0
|
|
20240118,125900,23704350,7170,7170,7170,7170,0
|
|
20240118,125800,23704350,7170,7170,7170,7170,0
|
|
20240118,125700,23704350,7170,7170,7170,7170,0
|
|
20240118,125600,23704350,7170,7170,7170,7170,0
|
|
20240118,125500,23704350,7170,7170,7170,7170,0
|
|
20240118,125400,23704350,7170,7170,7170,7170,0
|
|
20240118,125300,23704350,7170,7170,7170,7170,0
|
|
20240118,125200,23704350,7170,7170,7170,7170,4
|
|
20240118,125100,23675670,7170,7180,7180,7170,139
|
|
20240118,125000,22678540,7190,7190,7190,7190,0
|
|
20240118,124900,22678540,7190,7190,7190,7190,0
|
|
20240118,124800,22678540,7190,7190,7190,7190,0
|
|
20240118,124700,22678540,7190,7190,7190,7190,3
|
|
20240118,124600,22656970,7190,7190,7190,7190,0
|
|
20240118,124500,22656970,7190,7190,7190,7190,0
|
|
20240118,124400,22656970,7190,7190,7190,7190,0
|
|
20240118,124300,22656970,7190,7190,7190,7190,0
|
|
20240118,124200,22656970,7190,7190,7190,7190,0
|
|
20240118,124100,22656970,7190,7190,7190,7190,0
|
|
20240118,124000,22656970,7190,7190,7190,7190,0
|
|
20240118,123900,22656970,7190,7190,7190,7190,0
|
|
20240118,123800,22656970,7190,7190,7190,7190,0
|
|
20240118,123700,22656970,7190,7190,7190,7190,0
|
|
20240118,123600,22656970,7190,7190,7190,7190,0
|
|
20240118,123500,22656970,7190,7190,7190,7190,0
|
|
20240118,123400,22656970,7190,7190,7190,7190,0
|
|
20240118,123300,22656970,7190,7190,7190,7190,0
|
|
20240118,123200,22656970,7190,7190,7190,7190,0
|
|
20240118,123100,22656970,7190,7190,7190,7190,0
|
|
20240118,123000,22656970,7190,7190,7190,7190,0
|
|
20240118,122900,22656970,7190,7190,7190,7190,0
|
|
20240118,122800,22656970,7190,7190,7190,7190,0
|
|
20240118,122700,22656970,7190,7190,7190,7190,0
|
|
20240118,122600,22656970,7190,7190,7190,7190,0
|
|
20240118,122500,22656970,7190,7190,7190,7190,0
|
|
20240118,122400,22656970,7190,7190,7190,7190,0
|
|
20240118,122300,22656970,7190,7190,7190,7190,0
|
|
20240118,122200,22656970,7190,7190,7190,7190,3
|
|
20240118,122100,22635400,7190,7190,7190,7190,0
|
|
20240118,122000,22635400,7190,7190,7190,7190,0
|
|
20240118,121900,22635400,7190,7190,7190,7190,0
|
|
20240118,121800,22635400,7190,7190,7190,7190,0
|
|
20240118,121700,22635400,7190,7190,7190,7190,0
|
|
20240118,121600,22635400,7190,7190,7190,7190,1
|
|
20240118,121500,22628210,7180,7180,7180,7180,0
|
|
20240118,121400,22628210,7180,7180,7180,7180,0
|
|
20240118,121300,22628210,7180,7180,7180,7180,0
|
|
20240118,121200,22628210,7180,7180,7180,7180,0
|
|
20240118,121100,22628210,7180,7180,7180,7180,0
|
|
20240118,121000,22628210,7180,7180,7180,7180,0
|
|
20240118,120900,22628210,7180,7180,7180,7180,0
|
|
20240118,120800,22628210,7180,7190,7190,7180,824
|
|
20240118,120700,16708650,7200,7200,7200,7200,0
|
|
20240118,120600,16708650,7200,7200,7200,7200,4
|
|
20240118,120500,16679850,7190,7190,7190,7190,10
|
|
20240118,120400,16607950,7190,7190,7190,7190,0
|
|
20240118,120300,16607950,7190,7190,7190,7190,0
|
|
20240118,120200,16607950,7190,7190,7190,7190,0
|
|
20240118,120100,16607950,7190,7190,7190,7190,0
|
|
20240118,120000,16607950,7190,7190,7190,7190,0
|
|
20240118,115900,16607950,7190,7190,7190,7190,0
|
|
20240118,115800,16607950,7190,7190,7190,7190,0
|
|
20240118,115700,16607950,7190,7190,7190,7190,0
|
|
20240118,115600,16607950,7190,7190,7190,7190,0
|
|
20240118,115500,16607950,7190,7190,7190,7190,0
|
|
20240118,115400,16607950,7190,7190,7190,7190,0
|
|
20240118,115300,16607950,7190,7190,7190,7190,0
|
|
20240118,115200,16607950,7190,7190,7190,7190,18
|
|
20240118,115100,16478530,7180,7180,7180,7180,0
|
|
20240118,115000,16478530,7180,7180,7180,7180,0
|
|
20240118,114900,16478530,7180,7180,7180,7180,0
|
|
20240118,114800,16478530,7180,7180,7180,7180,0
|
|
20240118,114700,16478530,7180,7180,7180,7180,0
|
|
20240118,114600,16478530,7180,7180,7180,7180,0
|
|
20240118,114500,16478530,7180,7180,7180,7180,0
|
|
20240118,114400,16478530,7180,7180,7180,7180,0
|
|
20240118,114300,16478530,7180,7180,7180,7180,0
|
|
20240118,114200,16478530,7180,7180,7180,7180,0
|
|
20240118,114100,16478530,7180,7180,7180,7180,0
|
|
20240118,114000,16478530,7180,7180,7180,7180,0
|
|
20240118,113900,16478530,7180,7180,7180,7180,0
|
|
20240118,113800,16478530,7180,7180,7180,7180,0
|
|
20240118,113700,16478530,7180,7180,7180,7180,0
|
|
20240118,113600,16478530,7180,7180,7180,7180,0
|
|
20240118,113500,16478530,7180,7180,7180,7180,0
|
|
20240118,113400,16478530,7180,7180,7180,7180,0
|
|
20240118,113300,16478530,7180,7180,7180,7180,0
|
|
20240118,113200,16478530,7180,7190,7190,7180,95
|
|
20240118,113100,15796380,7180,7180,7180,7180,0
|
|
20240118,113000,15796380,7180,7180,7180,7180,0
|
|
20240118,112900,15796380,7180,7180,7180,7180,0
|
|
20240118,112800,15796380,7180,7180,7180,7180,0
|
|
20240118,112700,15796380,7180,7180,7180,7180,0
|
|
20240118,112600,15796380,7180,7180,7180,7180,0
|
|
20240118,112500,15796380,7180,7180,7180,7180,0
|
|
20240118,112400,15796380,7180,7180,7180,7180,0
|
|
20240118,112300,15796380,7180,7180,7180,7180,5
|
|
20240118,112200,15760480,7200,7200,7200,7200,0
|
|
20240118,112100,15760480,7200,7200,7200,7200,0
|
|
20240118,112000,15760480,7200,7200,7200,7200,0
|
|
20240118,111900,15760480,7200,7200,7200,7200,0
|
|
20240118,111800,15760480,7200,7200,7200,7200,0
|
|
20240118,111700,15760480,7200,7200,7200,7200,0
|
|
20240118,111600,15760480,7200,7200,7200,7200,0
|
|
20240118,111500,15760480,7200,7200,7200,7200,0
|
|
20240118,111400,15760480,7200,7200,7200,7200,81
|
|
20240118,111300,15177280,7200,7200,7200,7200,50
|
|
20240118,111200,14817280,7200,7200,7200,7200,0
|
|
20240118,111100,14817280,7200,7200,7200,7200,0
|
|
20240118,111000,14817280,7200,7200,7200,7200,6
|
|
20240118,110900,14774080,7200,7200,7200,7200,0
|
|
20240118,110800,14774080,7200,7200,7200,7200,0
|
|
20240118,110700,14774080,7200,7200,7200,7200,0
|
|
20240118,110600,14774080,7200,7200,7200,7200,0
|
|
20240118,110500,14774080,7200,7200,7200,7200,1
|
|
20240118,110400,14766880,7180,7180,7180,7180,0
|
|
20240118,110300,14766880,7180,7180,7180,7180,0
|
|
20240118,110200,14766880,7180,7180,7180,7180,0
|
|
20240118,110100,14766880,7180,7180,7180,7180,0
|
|
20240118,110000,14766880,7180,7180,7180,7180,0
|
|
20240118,105900,14766880,7180,7180,7180,7180,0
|
|
20240118,105800,14766880,7180,7180,7180,7180,0
|
|
20240118,105700,14766880,7180,7180,7180,7180,0
|
|
20240118,105600,14766880,7180,7180,7180,7180,0
|
|
20240118,105500,14766880,7180,7180,7180,7180,0
|
|
20240118,105400,14766880,7180,7180,7180,7180,0
|
|
20240118,105300,14766880,7180,7180,7180,7180,0
|
|
20240118,105200,14766880,7180,7180,7180,7180,99
|
|
20240118,105100,14056060,7160,7160,7160,7160,0
|
|
20240118,105000,14056060,7160,7160,7160,7160,0
|
|
20240118,104900,14056060,7160,7160,7160,7160,0
|
|
20240118,104800,14056060,7160,7160,7160,7160,0
|
|
20240118,104700,14056060,7160,7160,7160,7160,0
|
|
20240118,104600,14056060,7160,7160,7160,7160,0
|
|
20240118,104500,14056060,7160,7160,7160,7160,0
|
|
20240118,104400,14056060,7160,7160,7160,7160,0
|
|
20240118,104300,14056060,7160,7160,7160,7160,0
|
|
20240118,104200,14056060,7160,7160,7160,7160,0
|
|
20240118,104100,14056060,7160,7160,7160,7160,0
|
|
20240118,104000,14056060,7160,7160,7160,7160,0
|
|
20240118,103900,14056060,7160,7170,7170,7160,603
|
|
20240118,103800,9735500,7180,7180,7180,7180,0
|
|
20240118,103700,9735500,7180,7180,7180,7180,0
|
|
20240118,103600,9735500,7180,7190,7190,7180,192
|
|
20240118,103500,8356410,7190,7190,7190,7190,18
|
|
20240118,103400,8226990,7180,7180,7180,7180,0
|
|
20240118,103300,8226990,7180,7180,7180,7180,0
|
|
20240118,103200,8226990,7180,7180,7180,7180,0
|
|
20240118,103100,8226990,7180,7180,7180,7180,0
|
|
20240118,103000,8226990,7180,7180,7180,7180,0
|
|
20240118,102900,8226990,7180,7180,7180,7180,0
|
|
20240118,102800,8226990,7180,7180,7180,7180,1
|
|
20240118,102700,8219810,7180,7180,7180,7180,0
|
|
20240118,102600,8219810,7180,7180,7180,7180,0
|
|
20240118,102500,8219810,7180,7180,7180,7180,0
|
|
20240118,102400,8219810,7180,7180,7180,7180,0
|
|
20240118,102300,8219810,7180,7180,7180,7180,0
|
|
20240118,102200,8219810,7180,7180,7180,7180,0
|
|
20240118,102100,8219810,7180,7180,7180,7180,0
|
|
20240118,102000,8219810,7180,7180,7180,7180,0
|
|
20240118,101900,8219810,7180,7180,7180,7180,0
|
|
20240118,101800,8219810,7180,7180,7180,7180,0
|
|
20240118,101700,8219810,7180,7180,7180,7180,0
|
|
20240118,101600,8219810,7180,7180,7180,7180,0
|
|
20240118,101500,8219810,7180,7190,7190,7180,109
|
|
20240118,101400,7436880,7200,7200,7200,7200,0
|
|
20240118,101300,7436880,7200,7200,7200,7200,0
|
|
20240118,101200,7436880,7200,7200,7200,7200,0
|
|
20240118,101100,7436880,7200,7200,7200,7200,15
|
|
20240118,101000,7328880,7190,7190,7190,7190,0
|
|
20240118,100900,7328880,7190,7190,7190,7190,0
|
|
20240118,100800,7328880,7190,7190,7190,7190,0
|
|
20240118,100700,7328880,7190,7190,7190,7190,0
|
|
20240118,100600,7328880,7190,7190,7190,7190,0
|
|
20240118,100500,7328880,7190,7190,7190,7190,0
|
|
20240118,100400,7328880,7190,7190,7190,7190,71
|
|
20240118,100300,6818390,7190,7190,7190,7190,0
|
|
20240118,100200,6818390,7190,7190,7190,7190,0
|
|
20240118,100100,6818390,7190,7190,7190,7190,0
|
|
20240118,100000,6818390,7190,7190,7190,7190,0
|
|
20240118,095900,6818390,7190,7190,7190,7190,50
|
|
20240118,095800,6458890,7200,7200,7200,7200,0
|
|
20240118,095700,6458890,7200,7200,7200,7200,0
|
|
20240118,095600,6458890,7200,7200,7200,7200,1
|
|
20240118,095500,6451690,7200,7200,7200,7200,10
|
|
20240118,095400,6379690,7170,7170,7170,7170,0
|
|
20240118,095300,6379690,7170,7180,7180,7170,201
|
|
20240118,095200,4936520,7170,7180,7180,7170,271
|
|
20240118,095100,2992780,7180,7180,7180,7180,0
|
|
20240118,095000,2992780,7180,7180,7180,7180,33
|
|
20240118,094900,2755840,7170,7170,7170,7170,0
|
|
20240118,094800,2755840,7170,7170,7170,7170,39
|
|
20240118,094700,2476210,7180,7180,7180,7180,0
|
|
20240118,094600,2476210,7180,7180,7180,7180,0
|
|
20240118,094500,2476210,7180,7180,7180,7180,10
|
|
20240118,094400,2404410,7180,7180,7180,7180,0
|
|
20240118,094300,2404410,7180,7180,7180,7180,0
|
|
20240118,094200,2404410,7180,7180,7180,7180,0
|
|
20240118,094100,2404410,7180,7180,7180,7180,0
|
|
20240118,094000,2404410,7180,7180,7180,7180,50
|
|
20240118,093900,2045410,7180,7180,7180,7180,0
|
|
20240118,093800,2045410,7180,7180,7180,7180,1
|
|
20240118,093700,2038230,7180,7180,7180,7180,0
|
|
20240118,093600,2038230,7180,7180,7180,7180,72
|
|
20240118,093500,1521270,7180,7180,7180,7180,0
|
|
20240118,093400,1521270,7180,7180,7180,7180,0
|
|
20240118,093300,1521270,7180,7180,7180,7180,0
|
|
20240118,093200,1521270,7180,7180,7180,7180,40
|
|
20240118,093100,1234070,7180,7180,7180,7180,2
|
|
20240118,093000,1219710,7180,7180,7180,7180,40
|
|
20240118,092900,932510,7190,7190,7190,7190,40
|
|
20240118,092800,644910,7180,7180,7180,7180,0
|
|
20240118,092700,644910,7180,7180,7180,7180,0
|
|
20240118,092600,644910,7180,7180,7180,7180,5
|
|
20240118,092500,609010,7200,7200,7200,7200,0
|
|
20240118,092400,609010,7200,7200,7200,7200,0
|
|
20240118,092300,609010,7200,7200,7200,7200,0
|
|
20240118,092200,609010,7200,7200,7200,7200,0
|
|
20240118,092100,609010,7200,7200,7200,7200,0
|
|
20240118,092000,609010,7200,7200,7200,7200,1
|
|
20240118,091900,601810,7200,7200,7200,7200,0
|
|
20240118,091800,601810,7200,7200,7200,7200,1
|
|
20240118,091700,594610,7200,7200,7200,7200,0
|
|
20240118,091600,594610,7200,7200,7200,7200,0
|
|
20240118,091500,594610,7200,7200,7200,7200,5
|
|
20240118,091400,558610,7150,7150,7150,7150,0
|
|
20240118,091300,558610,7150,7150,7150,7150,0
|
|
20240118,091200,558610,7150,7150,7150,7150,2
|
|
20240118,091100,544310,7200,7200,7200,7200,1
|
|
20240118,091000,537110,7200,7200,7200,7200,3
|
|
20240118,090900,515510,7150,7150,7150,7150,0
|
|
20240118,090800,515510,7150,7150,7150,7150,0
|
|
20240118,090700,515510,7150,7150,7150,7150,0
|
|
20240118,090600,515510,7150,7150,7150,7150,0
|
|
20240118,090500,515510,7150,7150,7150,7150,0
|
|
20240118,090400,515510,7150,7150,7150,7150,6
|
|
20240118,090300,472610,7150,7150,7150,7150,54
|
|
20240118,090200,86510,7150,7160,7160,7150,2
|
|
20240118,090100,72200,7220,7220,7220,7220,0
|
|
20240118,090000,72200,7220,7220,7220,7220,10
|