579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183600,363852770,20300,20300,20300,20300,1305
|
|
20240116,183500,363852770,20300,20300,20300,20300,0
|
|
20240116,183400,363852770,20300,20300,20300,20300,0
|
|
20240116,183300,363852770,20300,20300,20300,20300,0
|
|
20240116,183200,363852770,20300,20300,20300,20300,0
|
|
20240116,183100,363852770,20300,20300,20300,20300,0
|
|
20240116,183000,363852770,20300,20300,20300,20300,0
|
|
20240116,182900,363852770,20300,20300,20300,20300,0
|
|
20240116,182800,363852770,20300,20300,20300,20300,0
|
|
20240116,182700,363852770,20300,20300,20300,20300,0
|
|
20240116,182600,363852770,20300,20300,20300,20300,0
|
|
20240116,182500,363852770,20300,20300,20300,20300,0
|
|
20240116,182400,363852770,20300,20300,20300,20300,0
|
|
20240116,182300,363852770,20300,20300,20300,20300,0
|
|
20240116,182200,363852770,20300,20300,20300,20300,0
|
|
20240116,182100,363852770,20300,20300,20300,20300,0
|
|
20240116,182000,363852770,20300,20300,20300,20300,0
|
|
20240116,181900,363852770,20300,20300,20300,20300,0
|
|
20240116,181800,363852770,20300,20300,20300,20300,0
|
|
20240116,181700,363852770,20300,20300,20300,20300,0
|
|
20240116,181600,363852770,20300,20300,20300,20300,0
|
|
20240116,181500,363852770,20300,20300,20300,20300,0
|
|
20240116,181400,363852770,20300,20300,20300,20300,0
|
|
20240116,181300,363852770,20300,20300,20300,20300,0
|
|
20240116,181200,363852770,20300,20300,20300,20300,0
|
|
20240116,181100,363852770,20300,20300,20300,20300,0
|
|
20240116,181000,363852770,20300,20300,20300,20300,0
|
|
20240116,180900,363852770,20300,20300,20300,20300,0
|
|
20240116,180800,363852770,20300,20300,20300,20300,0
|
|
20240116,180700,363852770,20300,20300,20300,20300,0
|
|
20240116,180600,363852770,20300,20300,20300,20300,1305
|
|
20240116,180500,363852770,20300,20300,20300,20300,0
|
|
20240116,180400,363852770,20300,20300,20300,20300,0
|
|
20240116,180300,363852770,20300,20300,20300,20300,0
|
|
20240116,180200,363852770,20300,20300,20300,20300,0
|
|
20240116,180100,363852770,20300,20300,20300,20300,0
|
|
20240116,180000,363852770,20300,20300,20300,20300,0
|
|
20240116,175900,363852770,20300,20300,20300,20300,0
|
|
20240116,175800,363852770,20300,20300,20300,20300,0
|
|
20240116,175700,363852770,20300,20300,20300,20300,0
|
|
20240116,175600,363852770,20300,20300,20300,20300,0
|
|
20240116,175500,363852770,20300,20300,20300,20300,0
|
|
20240116,175400,363852770,20300,20300,20300,20300,0
|
|
20240116,175300,363852770,20300,20300,20300,20300,0
|
|
20240116,175200,363852770,20300,20300,20300,20300,0
|
|
20240116,175100,363852770,20300,20300,20300,20300,0
|
|
20240116,175000,363852770,20300,20300,20300,20300,0
|
|
20240116,174900,363852770,20300,20300,20300,20300,0
|
|
20240116,174800,363852770,20300,20300,20300,20300,0
|
|
20240116,174700,363852770,20300,20300,20300,20300,0
|
|
20240116,174600,363852770,20300,20300,20300,20300,0
|
|
20240116,174500,363852770,20300,20300,20300,20300,0
|
|
20240116,174400,363852770,20300,20300,20300,20300,0
|
|
20240116,174300,363852770,20300,20300,20300,20300,0
|
|
20240116,174200,363852770,20300,20300,20300,20300,0
|
|
20240116,174100,363852770,20300,20300,20300,20300,0
|
|
20240116,174000,363852770,20300,20300,20300,20300,0
|
|
20240116,173900,363852770,20300,20300,20300,20300,0
|
|
20240116,173800,363852770,20300,20300,20300,20300,0
|
|
20240116,173700,363852770,20300,20300,20300,20300,0
|
|
20240116,173600,363852770,20300,20300,20300,20300,1305
|
|
20240116,173500,363852770,20300,20300,20300,20300,0
|
|
20240116,173400,363852770,20300,20300,20300,20300,0
|
|
20240116,173300,363852770,20300,20300,20300,20300,0
|
|
20240116,173200,363852770,20300,20300,20300,20300,0
|
|
20240116,173100,363852770,20300,20300,20300,20300,0
|
|
20240116,173000,363852770,20300,20300,20300,20300,0
|
|
20240116,172900,363852770,20300,20300,20300,20300,0
|
|
20240116,172800,363852770,20300,20300,20300,20300,0
|
|
20240116,172700,363852770,20300,20300,20300,20300,0
|
|
20240116,172600,363852770,20300,20300,20300,20300,0
|
|
20240116,172500,363852770,20300,20300,20300,20300,0
|
|
20240116,172400,363852770,20300,20300,20300,20300,0
|
|
20240116,172300,363852770,20300,20300,20300,20300,0
|
|
20240116,172200,363852770,20300,20300,20300,20300,0
|
|
20240116,172100,363852770,20300,20300,20300,20300,0
|
|
20240116,172000,363852770,20300,20300,20300,20300,0
|
|
20240116,171900,363852770,20300,20300,20300,20300,0
|
|
20240116,171800,363852770,20300,20300,20300,20300,0
|
|
20240116,171700,363852770,20300,20300,20300,20300,0
|
|
20240116,171600,363852770,20300,20300,20300,20300,0
|
|
20240116,171500,363852770,20300,20300,20300,20300,0
|
|
20240116,171400,363852770,20300,20300,20300,20300,0
|
|
20240116,171300,363852770,20300,20300,20300,20300,0
|
|
20240116,171200,363852770,20300,20300,20300,20300,0
|
|
20240116,171100,363852770,20300,20300,20300,20300,0
|
|
20240116,171000,363852770,20300,20300,20300,20300,0
|
|
20240116,170900,363852770,20300,20300,20300,20300,0
|
|
20240116,170800,363852770,20300,20300,20300,20300,0
|
|
20240116,170700,363852770,20300,20300,20300,20300,0
|
|
20240116,170600,363852770,20300,20300,20300,20300,1305
|
|
20240116,170500,363852770,20300,20300,20300,20300,0
|
|
20240116,170400,363852770,20300,20300,20300,20300,0
|
|
20240116,170300,363852770,20300,20300,20300,20300,0
|
|
20240116,170200,363852770,20300,20300,20300,20300,0
|
|
20240116,170100,363852770,20300,20300,20300,20300,0
|
|
20240116,170000,363852770,20300,20300,20300,20300,0
|
|
20240116,165900,363852770,20300,20300,20300,20300,0
|
|
20240116,165800,363852770,20300,20300,20300,20300,0
|
|
20240116,165700,363852770,20300,20300,20300,20300,0
|
|
20240116,165600,363852770,20300,20300,20300,20300,0
|
|
20240116,165500,363852770,20300,20300,20300,20300,0
|
|
20240116,165400,363852770,20300,20300,20300,20300,0
|
|
20240116,165300,363852770,20300,20300,20300,20300,0
|
|
20240116,165200,363852770,20300,20300,20300,20300,0
|
|
20240116,165100,363852770,20300,20300,20300,20300,0
|
|
20240116,165000,363852770,20300,20300,20300,20300,0
|
|
20240116,164900,363852770,20300,20300,20300,20300,0
|
|
20240116,164800,363852770,20300,20300,20300,20300,0
|
|
20240116,164700,363852770,20300,20300,20300,20300,0
|
|
20240116,164600,363852770,20300,20300,20300,20300,0
|
|
20240116,164500,363852770,20300,20300,20300,20300,0
|
|
20240116,164400,363852770,20300,20300,20300,20300,0
|
|
20240116,164300,363852770,20300,20300,20300,20300,0
|
|
20240116,164200,363852770,20300,20300,20300,20300,0
|
|
20240116,164100,363852770,20300,20300,20300,20300,0
|
|
20240116,164000,363852770,20300,20300,20300,20300,0
|
|
20240116,163900,363852770,20300,20300,20300,20300,0
|
|
20240116,163800,363852770,20300,20300,20300,20300,0
|
|
20240116,163700,363852770,20300,20300,20300,20300,0
|
|
20240116,163600,363852770,20300,20300,20300,20300,1305
|
|
20240116,163500,363852770,20300,20300,20300,20300,0
|
|
20240116,163400,363852770,20300,20300,20300,20300,0
|
|
20240116,163300,363852770,20300,20300,20300,20300,0
|
|
20240116,163200,363852770,20300,20300,20300,20300,0
|
|
20240116,163100,363852770,20300,20300,20300,20300,0
|
|
20240116,163000,363852770,20300,20300,20300,20300,0
|
|
20240116,162900,363852770,20300,20300,20300,20300,0
|
|
20240116,162800,363852770,20300,20300,20300,20300,0
|
|
20240116,162700,363852770,20300,20300,20300,20300,0
|
|
20240116,162600,363852770,20300,20300,20300,20300,0
|
|
20240116,162500,363852770,20300,20300,20300,20300,0
|
|
20240116,162400,363852770,20300,20300,20300,20300,0
|
|
20240116,162300,363852770,20300,20300,20300,20300,0
|
|
20240116,162200,363852770,20300,20300,20300,20300,0
|
|
20240116,162100,363852770,20300,20300,20300,20300,0
|
|
20240116,162000,363852770,20300,20300,20300,20300,0
|
|
20240116,161900,363852770,20300,20300,20300,20300,0
|
|
20240116,161800,363852770,20300,20300,20300,20300,0
|
|
20240116,161700,363852770,20300,20300,20300,20300,0
|
|
20240116,161600,363852770,20300,20300,20300,20300,0
|
|
20240116,161500,363852770,20300,20300,20300,20300,0
|
|
20240116,161400,363852770,20300,20300,20300,20300,0
|
|
20240116,161300,363852770,20300,20300,20300,20300,0
|
|
20240116,161200,363852770,20300,20300,20300,20300,0
|
|
20240116,161100,363852770,20300,20300,20300,20300,0
|
|
20240116,161000,363852770,20300,20300,20300,20300,0
|
|
20240116,160900,363852770,20300,20300,20300,20300,0
|
|
20240116,160800,363852770,20300,20300,20300,20300,0
|
|
20240116,160700,363852770,20300,20300,20300,20300,0
|
|
20240116,160600,363852770,20300,20300,20300,20300,1305
|
|
20240116,160500,363852770,20300,20300,20300,20300,0
|
|
20240116,160400,363852770,20300,20300,20300,20300,0
|
|
20240116,160300,363852770,20300,20300,20300,20300,0
|
|
20240116,160200,363852770,20300,20300,20300,20300,0
|
|
20240116,160100,363852770,20300,20300,20300,20300,0
|
|
20240116,160000,363852770,20300,20300,20300,20300,0
|
|
20240116,155900,363852770,20300,20300,20300,20300,0
|
|
20240116,155800,363852770,20300,20300,20300,20300,0
|
|
20240116,155700,363852770,20300,20300,20300,20300,0
|
|
20240116,155600,363852770,20300,20300,20300,20300,0
|
|
20240116,155500,363852770,20300,20300,20300,20300,0
|
|
20240116,155400,363852770,20300,20300,20300,20300,0
|
|
20240116,155300,363852770,20300,20300,20300,20300,0
|
|
20240116,155200,363852770,20300,20300,20300,20300,0
|
|
20240116,155100,363852770,20300,20300,20300,20300,0
|
|
20240116,155000,363852770,20300,20300,20300,20300,0
|
|
20240116,154900,363852770,20300,20300,20300,20300,0
|
|
20240116,154800,363852770,20300,20300,20300,20300,0
|
|
20240116,154700,363852770,20300,20300,20300,20300,0
|
|
20240116,154600,363852770,20300,20300,20300,20300,0
|
|
20240116,154500,363852770,20300,20300,20300,20300,0
|
|
20240116,154400,363852770,20300,20300,20300,20300,0
|
|
20240116,154300,363852770,20300,20300,20300,20300,0
|
|
20240116,154200,363852770,20300,20300,20300,20300,0
|
|
20240116,154100,363852770,20300,20300,20300,20300,0
|
|
20240116,154000,363852770,20300,20300,20300,20300,0
|
|
20240116,153900,363852770,20300,20300,20300,20300,0
|
|
20240116,153800,363852770,20300,20300,20300,20300,0
|
|
20240116,153700,363852770,20300,20300,20300,20300,0
|
|
20240116,153600,363852770,20300,20300,20300,20300,1305
|
|
20240116,153500,363852770,20300,20300,20300,20300,0
|
|
20240116,153400,363852770,20300,20300,20300,20300,0
|
|
20240116,153300,363852770,20300,20300,20300,20300,0
|
|
20240116,153200,363852770,20300,20300,20300,20300,0
|
|
20240116,153100,363852770,20300,20300,20300,20300,0
|
|
20240116,153000,363852770,20300,20300,20300,20300,1305
|
|
20240116,152900,337361270,20300,20300,20300,20300,0
|
|
20240116,152800,337361270,20300,20300,20300,20300,0
|
|
20240116,152700,337361270,20300,20300,20300,20300,0
|
|
20240116,152600,337361270,20300,20300,20300,20300,0
|
|
20240116,152500,337361270,20300,20300,20300,20300,0
|
|
20240116,152400,337361270,20300,20300,20300,20300,0
|
|
20240116,152300,337361270,20300,20300,20300,20300,0
|
|
20240116,152200,337361270,20300,20300,20300,20300,0
|
|
20240116,152100,337361270,20300,20300,20300,20300,0
|
|
20240116,152000,337361270,20300,20300,20300,20300,0
|
|
20240116,151900,337361270,20300,20150,20300,20150,422
|
|
20240116,151800,328808470,20150,20250,20300,20150,324
|
|
20240116,151700,322239620,20300,20250,20300,20250,101
|
|
20240116,151600,320191920,20150,20300,20300,20150,77
|
|
20240116,151500,318629870,20300,20250,20300,20150,39
|
|
20240116,151400,317839670,20250,20250,20300,20250,349
|
|
20240116,151300,310772370,20150,20150,20300,20150,572
|
|
20240116,151200,299220720,20200,20150,20300,20150,80
|
|
20240116,151100,297606870,20250,20250,20250,20200,759
|
|
20240116,151000,282248670,20200,19980,20200,19980,696
|
|
20240116,150900,268205640,20100,20050,20100,20050,910
|
|
20240116,150800,249915290,20050,19990,20050,19990,641
|
|
20240116,150700,237090840,19980,19950,19980,19950,296
|
|
20240116,150600,231180240,19950,19900,19950,19900,115
|
|
20240116,150500,228888480,19940,19940,19940,19940,0
|
|
20240116,150400,228888480,19940,19940,19940,19940,5
|
|
20240116,150300,228788780,19950,19950,19950,19950,124
|
|
20240116,150200,226314980,19900,19960,19960,19900,580
|
|
20240116,150100,214738660,19970,19950,19970,19950,170
|
|
20240116,150000,211345320,19910,19930,19960,19910,351
|
|
20240116,145900,204347800,19910,19910,19930,19910,79
|
|
20240116,145800,202774080,19930,19940,19940,19900,240
|
|
20240116,145700,197990800,19910,19910,19930,19910,50
|
|
20240116,145600,196994640,19900,19900,19900,19900,0
|
|
20240116,145500,196994640,19900,19900,19900,19900,1
|
|
20240116,145400,196974740,19900,19900,19900,19900,0
|
|
20240116,145300,196974740,19900,19900,19900,19900,0
|
|
20240116,145200,196974740,19900,19900,19900,19900,0
|
|
20240116,145100,196974740,19900,19900,19900,19900,0
|
|
20240116,145000,196974740,19900,19900,19900,19900,1
|
|
20240116,144900,196954840,19900,19900,19900,19900,0
|
|
20240116,144800,196954840,19900,19900,19900,19900,0
|
|
20240116,144700,196954840,19900,19930,19930,19900,2
|
|
20240116,144600,196915010,19940,19940,19940,19940,0
|
|
20240116,144500,196915010,19940,19940,19940,19940,0
|
|
20240116,144400,196915010,19940,19940,19940,19940,0
|
|
20240116,144300,196915010,19940,19940,19940,19940,12
|
|
20240116,144200,196675730,19900,19900,19900,19900,0
|
|
20240116,144100,196675730,19900,19900,19900,19900,0
|
|
20240116,144000,196675730,19900,19900,19900,19900,0
|
|
20240116,143900,196675730,19900,19900,19900,19900,4
|
|
20240116,143800,196596130,19900,19940,19940,19900,109
|
|
20240116,143700,194425970,19940,19940,19940,19940,4
|
|
20240116,143600,194346210,19940,19940,19940,19940,0
|
|
20240116,143500,194346210,19940,19940,19940,19940,0
|
|
20240116,143400,194346210,19940,19940,19940,19940,5
|
|
20240116,143300,194246510,19940,19940,19940,19940,0
|
|
20240116,143200,194246510,19940,19940,19940,19940,4
|
|
20240116,143100,194166750,19890,19890,19890,19890,0
|
|
20240116,143000,194166750,19890,19890,19890,19890,0
|
|
20240116,142900,194166750,19890,19890,19890,19890,8
|
|
20240116,142800,194007630,19900,19900,19900,19900,218
|
|
20240116,142700,189669430,19900,19900,19900,19900,0
|
|
20240116,142600,189669430,19900,19900,19900,19900,0
|
|
20240116,142500,189669430,19900,19900,19900,19900,0
|
|
20240116,142400,189669430,19900,19900,19900,19900,28
|
|
20240116,142300,189112230,19900,19900,19900,19900,0
|
|
20240116,142200,189112230,19900,19900,19900,19900,0
|
|
20240116,142100,189112230,19900,19920,19920,19900,9
|
|
20240116,142000,188933030,19920,19930,19930,19920,2
|
|
20240116,141900,188893180,19930,19930,19930,19930,10
|
|
20240116,141800,188693880,19930,19930,19930,19930,19
|
|
20240116,141700,188315210,19930,19930,19930,19930,0
|
|
20240116,141600,188315210,19930,19930,19930,19930,0
|
|
20240116,141500,188315210,19930,19930,19930,19930,0
|
|
20240116,141400,188315210,19930,19930,19930,19930,0
|
|
20240116,141300,188315210,19930,19930,19930,19930,0
|
|
20240116,141200,188315210,19930,19970,19970,19930,13
|
|
20240116,141100,188055720,19970,19970,19970,19970,3
|
|
20240116,141000,187995810,19940,19940,19940,19940,0
|
|
20240116,140900,187995810,19940,19940,19940,19940,0
|
|
20240116,140800,187995810,19940,19940,19940,19940,1
|
|
20240116,140700,187975870,19920,19920,19920,19920,0
|
|
20240116,140600,187975870,19920,19920,19920,19920,0
|
|
20240116,140500,187975870,19920,19920,19920,19920,0
|
|
20240116,140400,187975870,19920,19920,19920,19920,0
|
|
20240116,140300,187975870,19920,19970,19970,19920,2
|
|
20240116,140200,187935980,19980,19980,19980,19980,0
|
|
20240116,140100,187935980,19980,19980,19980,19980,0
|
|
20240116,140000,187935980,19980,19980,19980,19980,0
|
|
20240116,135900,187935980,19980,19980,19980,19980,0
|
|
20240116,135800,187935980,19980,19980,19980,19980,0
|
|
20240116,135700,187935980,19980,19980,19980,19980,0
|
|
20240116,135600,187935980,19980,19980,19980,19980,0
|
|
20240116,135500,187935980,19980,19980,19980,19980,0
|
|
20240116,135400,187935980,19980,19980,19980,19980,0
|
|
20240116,135300,187935980,19980,19980,19980,19980,0
|
|
20240116,135200,187935980,19980,19940,19980,19940,60
|
|
20240116,135100,186738560,19900,19900,19900,19900,0
|
|
20240116,135000,186738560,19900,19900,19900,19900,0
|
|
20240116,134900,186738560,19900,19900,19900,19900,0
|
|
20240116,134800,186738560,19900,19900,19900,19900,0
|
|
20240116,134700,186738560,19900,19900,19900,19900,0
|
|
20240116,134600,186738560,19900,19900,19900,19900,0
|
|
20240116,134500,186738560,19900,19900,19900,19900,0
|
|
20240116,134400,186738560,19900,19900,19900,19900,0
|
|
20240116,134300,186738560,19900,19900,19900,19900,0
|
|
20240116,134200,186738560,19900,19900,19900,19900,0
|
|
20240116,134100,186738560,19900,19900,19900,19900,30
|
|
20240116,134000,186141560,19940,19940,19940,19940,1
|
|
20240116,133900,186121620,19960,19960,19960,19960,0
|
|
20240116,133800,186121620,19960,19960,19960,19960,0
|
|
20240116,133700,186121620,19960,19960,19960,19960,5
|
|
20240116,133600,186021820,19960,19960,19960,19960,0
|
|
20240116,133500,186021820,19960,19960,19960,19960,0
|
|
20240116,133400,186021820,19960,19960,19960,19960,0
|
|
20240116,133300,186021820,19960,19960,19960,19960,0
|
|
20240116,133200,186021820,19960,19960,19960,19960,0
|
|
20240116,133100,186021820,19960,19960,19960,19960,1
|
|
20240116,133000,186001860,19900,19900,19900,19900,0
|
|
20240116,132900,186001860,19900,19900,19900,19900,2
|
|
20240116,132800,185962060,19900,19900,19900,19900,14
|
|
20240116,132700,185683460,19900,19900,19900,19900,0
|
|
20240116,132600,185683460,19900,19900,19900,19900,0
|
|
20240116,132500,185683460,19900,19900,19900,19900,0
|
|
20240116,132400,185683460,19900,19900,19900,19900,0
|
|
20240116,132300,185683460,19900,19900,19900,19900,0
|
|
20240116,132200,185683460,19900,19900,19900,19900,0
|
|
20240116,132100,185683460,19900,19900,19900,19900,11
|
|
20240116,132000,185464560,19900,19900,19900,19900,0
|
|
20240116,131900,185464560,19900,19970,19970,19900,2
|
|
20240116,131800,185424690,19900,19900,19900,19900,0
|
|
20240116,131700,185424690,19900,19900,19900,19900,50
|
|
20240116,131600,184429690,19900,19900,19900,19900,55
|
|
20240116,131500,183335190,19900,19910,19910,19900,200
|
|
20240116,131400,179354640,19910,19910,19910,19910,0
|
|
20240116,131300,179354640,19910,19910,19910,19910,0
|
|
20240116,131200,179354640,19910,19910,19910,19910,0
|
|
20240116,131100,179354640,19910,19910,19910,19910,31
|
|
20240116,131000,178737430,19920,19920,19920,19920,0
|
|
20240116,130900,178737430,19920,19920,19920,19920,0
|
|
20240116,130800,178737430,19920,19920,19920,19920,100
|
|
20240116,130700,176745430,19900,19900,19900,19900,1
|
|
20240116,130600,176725530,19910,19910,19910,19910,11
|
|
20240116,130500,176506520,19920,19920,19920,19920,0
|
|
20240116,130400,176506520,19920,19920,19920,19920,0
|
|
20240116,130300,176506520,19920,19920,19920,19920,2
|
|
20240116,130200,176466680,19980,19980,19980,19980,0
|
|
20240116,130100,176466680,19980,19980,19980,19980,0
|
|
20240116,130000,176466680,19980,19980,19980,19980,1
|
|
20240116,125900,176446700,19970,19970,19970,19970,0
|
|
20240116,125800,176446700,19970,19970,19970,19970,10
|
|
20240116,125700,176247000,19970,19970,19970,19970,0
|
|
20240116,125600,176247000,19970,19970,19970,19970,0
|
|
20240116,125500,176247000,19970,19970,19970,19970,0
|
|
20240116,125400,176247000,19970,19970,19970,19970,0
|
|
20240116,125300,176247000,19970,19970,19970,19970,1
|
|
20240116,125200,176227030,19970,19970,19970,19970,0
|
|
20240116,125100,176227030,19970,19970,19970,19970,0
|
|
20240116,125000,176227030,19970,19970,19970,19970,0
|
|
20240116,124900,176227030,19970,19970,19970,19970,0
|
|
20240116,124800,176227030,19970,19970,19970,19970,0
|
|
20240116,124700,176227030,19970,19970,19970,19970,0
|
|
20240116,124600,176227030,19970,19970,19970,19970,0
|
|
20240116,124500,176227030,19970,19970,19970,19970,1
|
|
20240116,124400,176207060,19900,19900,19900,19900,0
|
|
20240116,124300,176207060,19900,19910,19910,19900,30
|
|
20240116,124200,175610030,19970,19970,19970,19970,0
|
|
20240116,124100,175610030,19970,19970,19970,19970,0
|
|
20240116,124000,175610030,19970,19900,19970,19900,90
|
|
20240116,123900,173818680,19900,19900,19900,19900,0
|
|
20240116,123800,173818680,19900,19920,19920,19900,100
|
|
20240116,123700,171828460,19980,19980,19980,19980,0
|
|
20240116,123600,171828460,19980,19980,19980,19980,0
|
|
20240116,123500,171828460,19980,19980,19980,19980,0
|
|
20240116,123400,171828460,19980,19980,19980,19980,0
|
|
20240116,123300,171828460,19980,19980,19980,19980,1
|
|
20240116,123200,171808480,20000,20000,20000,20000,0
|
|
20240116,123100,171808480,20000,20000,20000,20000,0
|
|
20240116,123000,171808480,20000,20000,20000,20000,0
|
|
20240116,122900,171808480,20000,20000,20000,20000,2
|
|
20240116,122800,171768480,19990,19990,19990,19990,1
|
|
20240116,122700,171748490,20000,19930,20000,19930,3
|
|
20240116,122600,171688580,19900,19900,19900,19900,0
|
|
20240116,122500,171688580,19900,19900,19900,19900,0
|
|
20240116,122400,171688580,19900,19900,19900,19900,0
|
|
20240116,122300,171688580,19900,19900,19900,19900,0
|
|
20240116,122200,171688580,19900,19910,19910,19900,50
|
|
20240116,122100,170693480,19900,19900,19900,19900,0
|
|
20240116,122000,170693480,19900,19900,19900,19900,0
|
|
20240116,121900,170693480,19900,19900,19900,19900,0
|
|
20240116,121800,170693480,19900,19900,19900,19900,0
|
|
20240116,121700,170693480,19900,19900,19900,19900,0
|
|
20240116,121600,170693480,19900,19910,19910,19900,70
|
|
20240116,121500,169300000,19910,19910,19910,19910,0
|
|
20240116,121400,169300000,19910,19910,19910,19910,0
|
|
20240116,121300,169300000,19910,19910,19910,19910,1
|
|
20240116,121200,169280090,19910,19910,19910,19910,0
|
|
20240116,121100,169280090,19910,19910,19910,19910,0
|
|
20240116,121000,169280090,19910,19910,19910,19910,20
|
|
20240116,120900,168881890,19910,19910,19910,19910,0
|
|
20240116,120800,168881890,19910,19920,19920,19910,110
|
|
20240116,120700,166691590,19980,19980,19980,19980,0
|
|
20240116,120600,166691590,19980,19980,19980,19980,0
|
|
20240116,120500,166691590,19980,19980,19980,19980,0
|
|
20240116,120400,166691590,19980,19980,19980,19980,0
|
|
20240116,120300,166691590,19980,19980,19980,19980,2
|
|
20240116,120200,166651630,19980,19980,19980,19980,0
|
|
20240116,120100,166651630,19980,19980,19980,19980,0
|
|
20240116,120000,166651630,19980,19980,19980,19980,2
|
|
20240116,115900,166611670,19940,19940,19940,19940,1
|
|
20240116,115800,166591730,19940,19940,19940,19940,0
|
|
20240116,115700,166591730,19940,19940,19940,19940,0
|
|
20240116,115600,166591730,19940,19940,19940,19940,0
|
|
20240116,115500,166591730,19940,19940,19940,19940,140
|
|
20240116,115400,163800130,19940,19940,19940,19940,20
|
|
20240116,115300,163401330,19980,19980,19980,19980,0
|
|
20240116,115200,163401330,19980,19980,19980,19980,0
|
|
20240116,115100,163401330,19980,19980,19980,19980,0
|
|
20240116,115000,163401330,19980,19980,19980,19980,0
|
|
20240116,114900,163401330,19980,19980,19980,19980,0
|
|
20240116,114800,163401330,19980,19980,19980,19980,2
|
|
20240116,114700,163361370,19980,19980,19980,19980,0
|
|
20240116,114600,163361370,19980,19980,19980,19980,0
|
|
20240116,114500,163361370,19980,19980,19980,19980,0
|
|
20240116,114400,163361370,19980,19980,19980,19980,0
|
|
20240116,114300,163361370,19980,19980,19980,19980,0
|
|
20240116,114200,163361370,19980,19980,19980,19980,0
|
|
20240116,114100,163361370,19980,19980,19980,19980,0
|
|
20240116,114000,163361370,19980,19980,19980,19980,0
|
|
20240116,113900,163361370,19980,19980,19980,19980,0
|
|
20240116,113800,163361370,19980,19980,19980,19980,0
|
|
20240116,113700,163361370,19980,19980,19980,19980,0
|
|
20240116,113600,163361370,19980,19980,19980,19980,0
|
|
20240116,113500,163361370,19980,19980,19980,19980,0
|
|
20240116,113400,163361370,19980,19980,19980,19980,0
|
|
20240116,113300,163361370,19980,19980,19980,19980,0
|
|
20240116,113200,163361370,19980,19980,19980,19980,0
|
|
20240116,113100,163361370,19980,19980,19980,19980,0
|
|
20240116,113000,163361370,19980,19980,19980,19980,0
|
|
20240116,112900,163361370,19980,19980,19980,19980,0
|
|
20240116,112800,163361370,19980,19990,19990,19980,2
|
|
20240116,112700,163321400,19950,19950,19950,19950,0
|
|
20240116,112600,163321400,19950,19950,19950,19950,0
|
|
20240116,112500,163321400,19950,19950,19950,19950,0
|
|
20240116,112400,163321400,19950,19950,19950,19950,0
|
|
20240116,112300,163321400,19950,19950,19950,19950,4
|
|
20240116,112200,163241600,19950,19950,19950,19950,0
|
|
20240116,112100,163241600,19950,19950,19950,19950,2
|
|
20240116,112000,163201700,19950,19950,19950,19950,0
|
|
20240116,111900,163201700,19950,19950,19950,19950,0
|
|
20240116,111800,163201700,19950,19950,19950,19950,9
|
|
20240116,111700,163022150,20000,20000,20000,20000,0
|
|
20240116,111600,163022150,20000,20000,20000,20000,1
|
|
20240116,111500,163002150,19940,19940,19940,19940,0
|
|
20240116,111400,163002150,19940,19940,19940,19940,0
|
|
20240116,111300,163002150,19940,19940,19940,19940,0
|
|
20240116,111200,163002150,19940,19940,19940,19940,0
|
|
20240116,111100,163002150,19940,19940,19940,19940,0
|
|
20240116,111000,163002150,19940,19940,19940,19940,0
|
|
20240116,110900,163002150,19940,19940,19940,19940,0
|
|
20240116,110800,163002150,19940,19940,19940,19940,0
|
|
20240116,110700,163002150,19940,19930,19940,19930,77
|
|
20240116,110600,161466820,19920,19920,19920,19920,0
|
|
20240116,110500,161466820,19920,19920,19920,19920,0
|
|
20240116,110400,161466820,19920,19920,19920,19920,0
|
|
20240116,110300,161466820,19920,19920,19920,19920,2
|
|
20240116,110200,161426980,19920,19920,19920,19920,0
|
|
20240116,110100,161426980,19920,19920,19920,19920,0
|
|
20240116,110000,161426980,19920,19920,19920,19920,0
|
|
20240116,105900,161426980,19920,19920,19920,19920,0
|
|
20240116,105800,161426980,19920,19920,19920,19920,0
|
|
20240116,105700,161426980,19920,19920,19920,19920,3
|
|
20240116,105600,161367220,19890,19890,19890,19890,0
|
|
20240116,105500,161367220,19890,19880,19890,19880,67
|
|
20240116,105400,160034930,19860,19880,19880,19860,124
|
|
20240116,105300,157570860,19880,19880,19880,19880,0
|
|
20240116,105200,157570860,19880,19880,19880,19880,0
|
|
20240116,105100,157570860,19880,19890,19890,19880,10
|
|
20240116,105000,157372000,19890,19890,19890,19890,4
|
|
20240116,104900,157292440,19890,19890,19890,19890,0
|
|
20240116,104800,157292440,19890,19890,19890,19890,1
|
|
20240116,104700,157272550,19890,19880,19890,19880,6
|
|
20240116,104600,157153230,19880,19880,19880,19880,0
|
|
20240116,104500,157153230,19880,19880,19880,19880,0
|
|
20240116,104400,157153230,19880,19880,19880,19880,0
|
|
20240116,104300,157153230,19880,19880,19880,19880,0
|
|
20240116,104200,157153230,19880,19880,19880,19880,0
|
|
20240116,104100,157153230,19880,19880,19880,19880,0
|
|
20240116,104000,157153230,19880,19880,19880,19880,0
|
|
20240116,103900,157153230,19880,19880,19880,19880,0
|
|
20240116,103800,157153230,19880,19880,19880,19880,4
|
|
20240116,103700,157073710,19890,19890,19890,19890,37
|
|
20240116,103600,156337780,19890,19890,19890,19890,0
|
|
20240116,103500,156337780,19890,19890,19890,19890,0
|
|
20240116,103400,156337780,19890,19890,19890,19890,3
|
|
20240116,103300,156278110,19900,19900,19900,19900,116
|
|
20240116,103200,153969710,19890,19890,19890,19890,0
|
|
20240116,103100,153969710,19890,19880,19890,19880,13
|
|
20240116,103000,153711210,19860,19860,19860,19860,0
|
|
20240116,102900,153711210,19860,19860,19860,19860,0
|
|
20240116,102800,153711210,19860,19860,19860,19860,0
|
|
20240116,102700,153711210,19860,19860,19860,19860,0
|
|
20240116,102600,153711210,19860,19860,19860,19860,0
|
|
20240116,102500,153711210,19860,19860,19860,19860,20
|
|
20240116,102400,153314010,19860,19860,19860,19860,0
|
|
20240116,102300,153314010,19860,19860,19860,19860,0
|
|
20240116,102200,153314010,19860,19860,19860,19860,0
|
|
20240116,102100,153314010,19860,19860,19860,19860,32
|
|
20240116,102000,152678490,19860,19860,19860,19860,88
|
|
20240116,101900,150930810,19860,19860,19860,19860,25
|
|
20240116,101800,150434310,19850,19850,19850,19850,0
|
|
20240116,101700,150434310,19850,19850,19850,19850,0
|
|
20240116,101600,150434310,19850,19850,19850,19850,17
|
|
20240116,101500,150096860,19850,19850,19850,19850,0
|
|
20240116,101400,150096860,19850,19850,19850,19850,6
|
|
20240116,101300,149977760,19900,19900,19900,19900,0
|
|
20240116,101200,149977760,19900,19900,19900,19900,0
|
|
20240116,101100,149977760,19900,19900,19900,19900,21
|
|
20240116,101000,149559860,19840,19840,19840,19840,0
|
|
20240116,100900,149559860,19840,19840,19840,19840,0
|
|
20240116,100800,149559860,19840,19840,19840,19840,0
|
|
20240116,100700,149559860,19840,19840,19840,19840,0
|
|
20240116,100600,149559860,19840,19840,19840,19840,0
|
|
20240116,100500,149559860,19840,19840,19840,19840,0
|
|
20240116,100400,149559860,19840,19840,19840,19840,0
|
|
20240116,100300,149559860,19840,19840,19840,19840,0
|
|
20240116,100200,149559860,19840,19840,19840,19840,0
|
|
20240116,100100,149559860,19840,19840,19840,19840,10
|
|
20240116,100000,149361460,19840,19840,19840,19840,5
|
|
20240116,095900,149262260,19830,19880,19890,19830,882
|
|
20240116,095800,131751550,19830,19950,19950,19830,2599
|
|
20240116,095700,79984020,19950,19950,19950,19950,20
|
|
20240116,095600,79585020,19950,19950,19950,19950,20
|
|
20240116,095500,79186020,19940,19940,19940,19940,0
|
|
20240116,095400,79186020,19940,19940,19940,19940,0
|
|
20240116,095300,79186020,19940,19940,19940,19940,4
|
|
20240116,095200,79106260,19950,19960,19960,19950,1143
|
|
20240116,095100,56302400,19970,20050,20050,19970,678
|
|
20240116,095000,42750190,20050,20050,20050,20050,3
|
|
20240116,094900,42690040,20000,20000,20000,20000,0
|
|
20240116,094800,42690040,20000,20000,20000,20000,0
|
|
20240116,094700,42690040,20000,20000,20000,20000,0
|
|
20240116,094600,42690040,20000,20000,20000,20000,0
|
|
20240116,094500,42690040,20000,20000,20000,20000,21
|
|
20240116,094400,42270040,20000,20000,20000,20000,0
|
|
20240116,094300,42270040,20000,20000,20000,20000,0
|
|
20240116,094200,42270040,20000,20000,20000,20000,56
|
|
20240116,094100,41150040,19990,19990,19990,19990,0
|
|
20240116,094000,41150040,19990,19990,19990,19990,0
|
|
20240116,093900,41150040,19990,19990,19990,19990,0
|
|
20240116,093800,41150040,19990,19990,19990,19990,0
|
|
20240116,093700,41150040,19990,19990,19990,19990,12
|
|
20240116,093600,40910160,19990,20150,20150,19990,320
|
|
20240116,093500,34512140,20000,20100,20150,20000,339
|
|
20240116,093400,27692690,20100,20100,20100,20100,0
|
|
20240116,093300,27692690,20100,20100,20100,20100,27
|
|
20240116,093200,27149990,20100,20100,20100,20100,0
|
|
20240116,093100,27149990,20100,20100,20100,20100,1
|
|
20240116,093000,27129890,20100,20100,20100,20100,0
|
|
20240116,092900,27129890,20100,20100,20100,20100,0
|
|
20240116,092800,27129890,20100,20100,20100,20100,10
|
|
20240116,092700,26928890,20100,20100,20100,20100,0
|
|
20240116,092600,26928890,20100,20100,20100,20100,0
|
|
20240116,092500,26928890,20100,20100,20100,20100,0
|
|
20240116,092400,26928890,20100,20100,20100,20100,0
|
|
20240116,092300,26928890,20100,20100,20100,20100,0
|
|
20240116,092200,26928890,20100,20100,20100,20100,1
|
|
20240116,092100,26908790,20000,20050,20100,20000,313
|
|
20240116,092000,20619890,20050,20050,20050,20050,1
|
|
20240116,091900,20599840,20050,20050,20050,20050,0
|
|
20240116,091800,20599840,20050,20050,20050,20050,0
|
|
20240116,091700,20599840,20050,20050,20050,20050,0
|
|
20240116,091600,20599840,20050,19960,20050,19960,54
|
|
20240116,091500,19521640,19970,19970,19970,19970,0
|
|
20240116,091400,19521640,19970,19980,19980,19970,23
|
|
20240116,091300,19062160,19990,20000,20000,19990,211
|
|
20240116,091200,14842220,20000,20000,20000,20000,0
|
|
20240116,091100,14842220,20000,20100,20100,20000,16
|
|
20240116,091000,14521820,20100,20100,20100,20100,0
|
|
20240116,090900,14521820,20100,20100,20100,20100,0
|
|
20240116,090800,14521820,20100,20100,20100,20100,0
|
|
20240116,090700,14521820,20100,20100,20100,20100,0
|
|
20240116,090600,14521820,20100,20100,20100,20100,20
|
|
20240116,090500,14119820,20150,20150,20150,20150,20
|
|
20240116,090400,13716820,20150,20150,20150,20150,0
|
|
20240116,090300,13716820,20150,19950,20150,19950,97
|
|
20240116,090200,11765670,19950,20000,20000,19940,30
|
|
20240116,090100,11166500,19890,19930,19930,19890,27
|
|
20240116,090000,10628960,19940,19980,19980,19940,532
|