653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195000,59031470,10520,10520,10520,10520,106
|
|
20240116,194900,59031470,10520,10520,10520,10520,0
|
|
20240116,194800,59031470,10520,10520,10520,10520,0
|
|
20240116,194700,59031470,10520,10520,10520,10520,0
|
|
20240116,194600,59031470,10520,10520,10520,10520,0
|
|
20240116,194500,59031470,10520,10520,10520,10520,0
|
|
20240116,194400,59031470,10520,10520,10520,10520,0
|
|
20240116,194300,59031470,10520,10520,10520,10520,0
|
|
20240116,194200,59031470,10520,10520,10520,10520,0
|
|
20240116,194100,59031470,10520,10520,10520,10520,0
|
|
20240116,194000,59031470,10520,10520,10520,10520,0
|
|
20240116,193900,59031470,10520,10520,10520,10520,0
|
|
20240116,193800,59031470,10520,10520,10520,10520,0
|
|
20240116,193700,59031470,10520,10520,10520,10520,0
|
|
20240116,193600,59031470,10520,10520,10520,10520,0
|
|
20240116,193500,59031470,10520,10520,10520,10520,0
|
|
20240116,193400,59031470,10520,10520,10520,10520,0
|
|
20240116,193300,59031470,10520,10520,10520,10520,0
|
|
20240116,193200,59031470,10520,10520,10520,10520,0
|
|
20240116,193100,59031470,10520,10520,10520,10520,0
|
|
20240116,193000,59031470,10520,10520,10520,10520,0
|
|
20240116,192900,59031470,10520,10520,10520,10520,0
|
|
20240116,192800,59031470,10520,10520,10520,10520,0
|
|
20240116,192700,59031470,10520,10520,10520,10520,0
|
|
20240116,192600,59031470,10520,10520,10520,10520,0
|
|
20240116,192500,59031470,10520,10520,10520,10520,0
|
|
20240116,192400,59031470,10520,10520,10520,10520,0
|
|
20240116,192300,59031470,10520,10520,10520,10520,0
|
|
20240116,192200,59031470,10520,10520,10520,10520,0
|
|
20240116,192100,59031470,10520,10520,10520,10520,0
|
|
20240116,192000,59031470,10520,10520,10520,10520,106
|
|
20240116,191900,59031470,10520,10520,10520,10520,0
|
|
20240116,191800,59031470,10520,10520,10520,10520,0
|
|
20240116,191700,59031470,10520,10520,10520,10520,0
|
|
20240116,191600,59031470,10520,10520,10520,10520,0
|
|
20240116,191500,59031470,10520,10520,10520,10520,0
|
|
20240116,191400,59031470,10520,10520,10520,10520,0
|
|
20240116,191300,59031470,10520,10520,10520,10520,0
|
|
20240116,191200,59031470,10520,10520,10520,10520,0
|
|
20240116,191100,59031470,10520,10520,10520,10520,0
|
|
20240116,191000,59031470,10520,10520,10520,10520,0
|
|
20240116,190900,59031470,10520,10520,10520,10520,0
|
|
20240116,190800,59031470,10520,10520,10520,10520,0
|
|
20240116,190700,59031470,10520,10520,10520,10520,0
|
|
20240116,190600,59031470,10520,10520,10520,10520,0
|
|
20240116,190500,59031470,10520,10520,10520,10520,0
|
|
20240116,190400,59031470,10520,10520,10520,10520,0
|
|
20240116,190300,59031470,10520,10520,10520,10520,0
|
|
20240116,190200,59031470,10520,10520,10520,10520,0
|
|
20240116,190100,59031470,10520,10520,10520,10520,0
|
|
20240116,190000,59031470,10520,10520,10520,10520,0
|
|
20240116,185900,59031470,10520,10520,10520,10520,0
|
|
20240116,185800,59031470,10520,10520,10520,10520,0
|
|
20240116,185700,59031470,10520,10520,10520,10520,0
|
|
20240116,185600,59031470,10520,10520,10520,10520,0
|
|
20240116,185500,59031470,10520,10520,10520,10520,0
|
|
20240116,185400,59031470,10520,10520,10520,10520,0
|
|
20240116,185300,59031470,10520,10520,10520,10520,0
|
|
20240116,185200,59031470,10520,10520,10520,10520,0
|
|
20240116,185100,59031470,10520,10520,10520,10520,0
|
|
20240116,185000,59031470,10520,10520,10520,10520,106
|
|
20240116,184900,59031470,10520,10520,10520,10520,0
|
|
20240116,184800,59031470,10520,10520,10520,10520,0
|
|
20240116,184700,59031470,10520,10520,10520,10520,0
|
|
20240116,184600,59031470,10520,10520,10520,10520,0
|
|
20240116,184500,59031470,10520,10520,10520,10520,0
|
|
20240116,184400,59031470,10520,10520,10520,10520,0
|
|
20240116,184300,59031470,10520,10520,10520,10520,0
|
|
20240116,184200,59031470,10520,10520,10520,10520,0
|
|
20240116,184100,59031470,10520,10520,10520,10520,0
|
|
20240116,184000,59031470,10520,10520,10520,10520,0
|
|
20240116,183900,59031470,10520,10520,10520,10520,0
|
|
20240116,183800,59031470,10520,10520,10520,10520,0
|
|
20240116,183700,59031470,10520,10520,10520,10520,0
|
|
20240116,183600,59031470,10520,10520,10520,10520,0
|
|
20240116,183500,59031470,10520,10520,10520,10520,0
|
|
20240116,183400,59031470,10520,10520,10520,10520,0
|
|
20240116,183300,59031470,10520,10520,10520,10520,0
|
|
20240116,183200,59031470,10520,10520,10520,10520,0
|
|
20240116,183100,59031470,10520,10520,10520,10520,0
|
|
20240116,183000,59031470,10520,10520,10520,10520,0
|
|
20240116,182900,59031470,10520,10520,10520,10520,0
|
|
20240116,182800,59031470,10520,10520,10520,10520,0
|
|
20240116,182700,59031470,10520,10520,10520,10520,0
|
|
20240116,182600,59031470,10520,10520,10520,10520,0
|
|
20240116,182500,59031470,10520,10520,10520,10520,0
|
|
20240116,182400,59031470,10520,10520,10520,10520,0
|
|
20240116,182300,59031470,10520,10520,10520,10520,0
|
|
20240116,182200,59031470,10520,10520,10520,10520,0
|
|
20240116,182100,59031470,10520,10520,10520,10520,0
|
|
20240116,182000,59031470,10520,10520,10520,10520,106
|
|
20240116,181900,59031470,10520,10520,10520,10520,0
|
|
20240116,181800,59031470,10520,10520,10520,10520,0
|
|
20240116,181700,59031470,10520,10520,10520,10520,0
|
|
20240116,181600,59031470,10520,10520,10520,10520,0
|
|
20240116,181500,59031470,10520,10520,10520,10520,0
|
|
20240116,181400,59031470,10520,10520,10520,10520,0
|
|
20240116,181300,59031470,10520,10520,10520,10520,0
|
|
20240116,181200,59031470,10520,10520,10520,10520,0
|
|
20240116,181100,59031470,10520,10520,10520,10520,0
|
|
20240116,181000,59031470,10520,10520,10520,10520,0
|
|
20240116,180900,59031470,10520,10520,10520,10520,0
|
|
20240116,180800,59031470,10520,10520,10520,10520,0
|
|
20240116,180700,59031470,10520,10520,10520,10520,0
|
|
20240116,180600,59031470,10520,10520,10520,10520,0
|
|
20240116,180500,59031470,10520,10520,10520,10520,0
|
|
20240116,180400,59031470,10520,10520,10520,10520,0
|
|
20240116,180300,59031470,10520,10520,10520,10520,0
|
|
20240116,180200,59031470,10520,10520,10520,10520,0
|
|
20240116,180100,59031470,10520,10520,10520,10520,0
|
|
20240116,180000,59031470,10520,10520,10520,10520,0
|
|
20240116,175900,59031470,10520,10520,10520,10520,0
|
|
20240116,175800,59031470,10520,10520,10520,10520,0
|
|
20240116,175700,59031470,10520,10520,10520,10520,0
|
|
20240116,175600,59031470,10520,10520,10520,10520,0
|
|
20240116,175500,59031470,10520,10520,10520,10520,0
|
|
20240116,175400,59031470,10520,10520,10520,10520,0
|
|
20240116,175300,59031470,10520,10520,10520,10520,0
|
|
20240116,175200,59031470,10520,10520,10520,10520,0
|
|
20240116,175100,59031470,10520,10520,10520,10520,0
|
|
20240116,175000,59031470,10520,10520,10520,10520,106
|
|
20240116,174900,59031470,10520,10520,10520,10520,0
|
|
20240116,174800,59031470,10520,10520,10520,10520,0
|
|
20240116,174700,59031470,10520,10520,10520,10520,0
|
|
20240116,174600,59031470,10520,10520,10520,10520,0
|
|
20240116,174500,59031470,10520,10520,10520,10520,0
|
|
20240116,174400,59031470,10520,10520,10520,10520,0
|
|
20240116,174300,59031470,10520,10520,10520,10520,0
|
|
20240116,174200,59031470,10520,10520,10520,10520,0
|
|
20240116,174100,59031470,10520,10520,10520,10520,0
|
|
20240116,174000,59031470,10520,10520,10520,10520,0
|
|
20240116,173900,59031470,10520,10520,10520,10520,0
|
|
20240116,173800,59031470,10520,10520,10520,10520,0
|
|
20240116,173700,59031470,10520,10520,10520,10520,0
|
|
20240116,173600,59031470,10520,10520,10520,10520,0
|
|
20240116,173500,59031470,10520,10520,10520,10520,0
|
|
20240116,173400,59031470,10520,10520,10520,10520,0
|
|
20240116,173300,59031470,10520,10520,10520,10520,0
|
|
20240116,173200,59031470,10520,10520,10520,10520,0
|
|
20240116,173100,59031470,10520,10520,10520,10520,0
|
|
20240116,173000,59031470,10520,10520,10520,10520,0
|
|
20240116,172900,59031470,10520,10520,10520,10520,0
|
|
20240116,172800,59031470,10520,10520,10520,10520,0
|
|
20240116,172700,59031470,10520,10520,10520,10520,0
|
|
20240116,172600,59031470,10520,10520,10520,10520,0
|
|
20240116,172500,59031470,10520,10520,10520,10520,0
|
|
20240116,172400,59031470,10520,10520,10520,10520,0
|
|
20240116,172300,59031470,10520,10520,10520,10520,0
|
|
20240116,172200,59031470,10520,10520,10520,10520,0
|
|
20240116,172100,59031470,10520,10520,10520,10520,0
|
|
20240116,172000,59031470,10520,10520,10520,10520,106
|
|
20240116,171900,59031470,10520,10520,10520,10520,0
|
|
20240116,171800,59031470,10520,10520,10520,10520,0
|
|
20240116,171700,59031470,10520,10520,10520,10520,0
|
|
20240116,171600,59031470,10520,10520,10520,10520,0
|
|
20240116,171500,59031470,10520,10520,10520,10520,0
|
|
20240116,171400,59031470,10520,10520,10520,10520,0
|
|
20240116,171300,59031470,10520,10520,10520,10520,0
|
|
20240116,171200,59031470,10520,10520,10520,10520,0
|
|
20240116,171100,59031470,10520,10520,10520,10520,0
|
|
20240116,171000,59031470,10520,10520,10520,10520,0
|
|
20240116,170900,59031470,10520,10520,10520,10520,0
|
|
20240116,170800,59031470,10520,10520,10520,10520,0
|
|
20240116,170700,59031470,10520,10520,10520,10520,0
|
|
20240116,170600,59031470,10520,10520,10520,10520,0
|
|
20240116,170500,59031470,10520,10520,10520,10520,0
|
|
20240116,170400,59031470,10520,10520,10520,10520,0
|
|
20240116,170300,59031470,10520,10520,10520,10520,0
|
|
20240116,170200,59031470,10520,10520,10520,10520,0
|
|
20240116,170100,59031470,10520,10520,10520,10520,0
|
|
20240116,170000,59031470,10520,10520,10520,10520,0
|
|
20240116,165900,59031470,10520,10520,10520,10520,0
|
|
20240116,165800,59031470,10520,10520,10520,10520,0
|
|
20240116,165700,59031470,10520,10520,10520,10520,0
|
|
20240116,165600,59031470,10520,10520,10520,10520,0
|
|
20240116,165500,59031470,10520,10520,10520,10520,0
|
|
20240116,165400,59031470,10520,10520,10520,10520,0
|
|
20240116,165300,59031470,10520,10520,10520,10520,0
|
|
20240116,165200,59031470,10520,10520,10520,10520,0
|
|
20240116,165100,59031470,10520,10520,10520,10520,0
|
|
20240116,165000,59031470,10520,10520,10520,10520,106
|
|
20240116,164900,59031470,10520,10520,10520,10520,0
|
|
20240116,164800,59031470,10520,10520,10520,10520,0
|
|
20240116,164700,59031470,10520,10520,10520,10520,0
|
|
20240116,164600,59031470,10520,10520,10520,10520,0
|
|
20240116,164500,59031470,10520,10520,10520,10520,0
|
|
20240116,164400,59031470,10520,10520,10520,10520,0
|
|
20240116,164300,59031470,10520,10520,10520,10520,0
|
|
20240116,164200,59031470,10520,10520,10520,10520,0
|
|
20240116,164100,59031470,10520,10520,10520,10520,0
|
|
20240116,164000,59031470,10520,10520,10520,10520,0
|
|
20240116,163900,59031470,10520,10520,10520,10520,0
|
|
20240116,163800,59031470,10520,10520,10520,10520,0
|
|
20240116,163700,59031470,10520,10520,10520,10520,0
|
|
20240116,163600,59031470,10520,10520,10520,10520,0
|
|
20240116,163500,59031470,10520,10520,10520,10520,0
|
|
20240116,163400,59031470,10520,10520,10520,10520,0
|
|
20240116,163300,59031470,10520,10520,10520,10520,0
|
|
20240116,163200,59031470,10520,10520,10520,10520,0
|
|
20240116,163100,59031470,10520,10520,10520,10520,0
|
|
20240116,163000,59031470,10520,10520,10520,10520,0
|
|
20240116,162900,59031470,10520,10520,10520,10520,0
|
|
20240116,162800,59031470,10520,10520,10520,10520,0
|
|
20240116,162700,59031470,10520,10520,10520,10520,0
|
|
20240116,162600,59031470,10520,10520,10520,10520,0
|
|
20240116,162500,59031470,10520,10520,10520,10520,0
|
|
20240116,162400,59031470,10520,10520,10520,10520,0
|
|
20240116,162300,59031470,10520,10520,10520,10520,0
|
|
20240116,162200,59031470,10520,10520,10520,10520,0
|
|
20240116,162100,59031470,10520,10520,10520,10520,0
|
|
20240116,162000,59031470,10520,10520,10520,10520,106
|
|
20240116,161900,59031470,10520,10520,10520,10520,0
|
|
20240116,161800,59031470,10520,10520,10520,10520,0
|
|
20240116,161700,59031470,10520,10520,10520,10520,0
|
|
20240116,161600,59031470,10520,10520,10520,10520,0
|
|
20240116,161500,59031470,10520,10520,10520,10520,0
|
|
20240116,161400,59031470,10520,10520,10520,10520,0
|
|
20240116,161300,59031470,10520,10520,10520,10520,0
|
|
20240116,161200,59031470,10520,10520,10520,10520,0
|
|
20240116,161100,59031470,10520,10520,10520,10520,0
|
|
20240116,161000,59031470,10520,10520,10520,10520,0
|
|
20240116,160900,59031470,10520,10520,10520,10520,0
|
|
20240116,160800,59031470,10520,10520,10520,10520,0
|
|
20240116,160700,59031470,10520,10520,10520,10520,0
|
|
20240116,160600,59031470,10520,10520,10520,10520,0
|
|
20240116,160500,59031470,10520,10520,10520,10520,0
|
|
20240116,160400,59031470,10520,10520,10520,10520,0
|
|
20240116,160300,59031470,10520,10520,10520,10520,0
|
|
20240116,160200,59031470,10520,10520,10520,10520,0
|
|
20240116,160100,59031470,10520,10520,10520,10520,0
|
|
20240116,160000,59031470,10520,10520,10520,10520,0
|
|
20240116,155900,59031470,10520,10520,10520,10520,0
|
|
20240116,155800,59031470,10520,10520,10520,10520,0
|
|
20240116,155700,59031470,10520,10520,10520,10520,0
|
|
20240116,155600,59031470,10520,10520,10520,10520,0
|
|
20240116,155500,59031470,10520,10520,10520,10520,0
|
|
20240116,155400,59031470,10520,10520,10520,10520,0
|
|
20240116,155300,59031470,10520,10520,10520,10520,0
|
|
20240116,155200,59031470,10520,10520,10520,10520,0
|
|
20240116,155100,59031470,10520,10520,10520,10520,0
|
|
20240116,155000,59031470,10520,10520,10520,10520,106
|
|
20240116,154900,59031470,10520,10520,10520,10520,0
|
|
20240116,154800,59031470,10520,10520,10520,10520,0
|
|
20240116,154700,59031470,10520,10520,10520,10520,0
|
|
20240116,154600,59031470,10520,10520,10520,10520,0
|
|
20240116,154500,59031470,10520,10520,10520,10520,0
|
|
20240116,154400,59031470,10520,10520,10520,10520,0
|
|
20240116,154300,59031470,10520,10520,10520,10520,0
|
|
20240116,154200,59031470,10520,10520,10520,10520,0
|
|
20240116,154100,59031470,10520,10520,10520,10520,0
|
|
20240116,154000,59031470,10520,10520,10520,10520,0
|
|
20240116,153900,59031470,10520,10520,10520,10520,0
|
|
20240116,153800,59031470,10520,10520,10520,10520,0
|
|
20240116,153700,59031470,10520,10520,10520,10520,0
|
|
20240116,153600,59031470,10520,10520,10520,10520,0
|
|
20240116,153500,59031470,10520,10520,10520,10520,0
|
|
20240116,153400,59031470,10520,10520,10520,10520,0
|
|
20240116,153300,59031470,10520,10520,10520,10520,0
|
|
20240116,153200,59031470,10520,10520,10520,10520,0
|
|
20240116,153100,59031470,10520,10520,10520,10520,0
|
|
20240116,153000,59031470,10520,10520,10520,10520,106
|
|
20240116,152900,57916350,10520,10520,10520,10520,0
|
|
20240116,152800,57916350,10520,10520,10520,10520,0
|
|
20240116,152700,57916350,10520,10520,10520,10520,0
|
|
20240116,152600,57916350,10520,10520,10520,10520,0
|
|
20240116,152500,57916350,10520,10520,10520,10520,0
|
|
20240116,152400,57916350,10520,10520,10520,10520,0
|
|
20240116,152300,57916350,10520,10520,10520,10520,0
|
|
20240116,152200,57916350,10520,10520,10520,10520,0
|
|
20240116,152100,57916350,10520,10520,10520,10520,0
|
|
20240116,152000,57916350,10520,10520,10520,10520,0
|
|
20240116,151900,57916350,10520,10520,10520,10520,1
|
|
20240116,151800,57905830,10530,10530,10530,10530,0
|
|
20240116,151700,57905830,10530,10530,10530,10530,0
|
|
20240116,151600,57905830,10530,10530,10530,10530,3
|
|
20240116,151500,57874240,10520,10520,10520,10520,0
|
|
20240116,151400,57874240,10520,10520,10520,10520,2
|
|
20240116,151300,57853200,10530,10530,10530,10530,31
|
|
20240116,151200,57526770,10530,10530,10530,10530,0
|
|
20240116,151100,57526770,10530,10530,10530,10530,0
|
|
20240116,151000,57526770,10530,10530,10530,10530,0
|
|
20240116,150900,57526770,10530,10530,10530,10530,16
|
|
20240116,150800,57358290,10530,10530,10530,10530,0
|
|
20240116,150700,57358290,10530,10530,10530,10530,125
|
|
20240116,150600,56042040,10520,10520,10520,10520,0
|
|
20240116,150500,56042040,10520,10520,10520,10520,0
|
|
20240116,150400,56042040,10520,10520,10520,10520,70
|
|
20240116,150300,55305640,10520,10520,10520,10520,0
|
|
20240116,150200,55305640,10520,10520,10520,10520,3
|
|
20240116,150100,55274080,10520,10520,10520,10520,0
|
|
20240116,150000,55274080,10520,10520,10520,10520,0
|
|
20240116,145900,55274080,10520,10520,10520,10520,0
|
|
20240116,145800,55274080,10520,10520,10520,10520,90
|
|
20240116,145700,54327280,10520,10520,10520,10520,28
|
|
20240116,145600,54032720,10530,10530,10530,10530,0
|
|
20240116,145500,54032720,10530,10530,10530,10530,0
|
|
20240116,145400,54032720,10530,10530,10530,10530,23
|
|
20240116,145300,53790530,10520,10520,10520,10520,0
|
|
20240116,145200,53790530,10520,10520,10520,10520,0
|
|
20240116,145100,53790530,10520,10520,10520,10520,0
|
|
20240116,145000,53790530,10520,10520,10520,10520,3
|
|
20240116,144900,53758970,10530,10530,10530,10530,0
|
|
20240116,144800,53758970,10530,10530,10530,10530,0
|
|
20240116,144700,53758970,10530,10530,10530,10530,19
|
|
20240116,144600,53558900,10530,10530,10530,10530,0
|
|
20240116,144500,53558900,10530,10530,10530,10530,0
|
|
20240116,144400,53558900,10530,10530,10530,10530,24
|
|
20240116,144300,53306180,10530,10530,10530,10530,0
|
|
20240116,144200,53306180,10530,10530,10530,10530,9
|
|
20240116,144100,53211410,10530,10530,10530,10530,0
|
|
20240116,144000,53211410,10530,10530,10530,10530,0
|
|
20240116,143900,53211410,10530,10530,10530,10530,0
|
|
20240116,143800,53211410,10530,10530,10530,10530,0
|
|
20240116,143700,53211410,10530,10530,10530,10530,0
|
|
20240116,143600,53211410,10530,10530,10530,10530,10
|
|
20240116,143500,53106110,10530,10530,10530,10530,297
|
|
20240116,143400,49978700,10530,10530,10530,10530,0
|
|
20240116,143300,49978700,10530,10530,10530,10530,0
|
|
20240116,143200,49978700,10530,10530,10530,10530,0
|
|
20240116,143100,49978700,10530,10540,10540,10530,15
|
|
20240116,143000,49820610,10540,10540,10540,10540,0
|
|
20240116,142900,49820610,10540,10540,10540,10540,0
|
|
20240116,142800,49820610,10540,10540,10540,10540,0
|
|
20240116,142700,49820610,10540,10540,10540,10540,0
|
|
20240116,142600,49820610,10540,10540,10540,10540,0
|
|
20240116,142500,49820610,10540,10540,10540,10540,3
|
|
20240116,142400,49788990,10540,10540,10540,10540,0
|
|
20240116,142300,49788990,10540,10540,10540,10540,0
|
|
20240116,142200,49788990,10540,10540,10540,10540,0
|
|
20240116,142100,49788990,10540,10540,10540,10540,0
|
|
20240116,142000,49788990,10540,10540,10540,10540,0
|
|
20240116,141900,49788990,10540,10540,10540,10540,0
|
|
20240116,141800,49788990,10540,10540,10540,10540,0
|
|
20240116,141700,49788990,10540,10540,10540,10540,0
|
|
20240116,141600,49788990,10540,10540,10540,10540,0
|
|
20240116,141500,49788990,10540,10540,10540,10540,0
|
|
20240116,141400,49788990,10540,10540,10540,10540,0
|
|
20240116,141300,49788990,10540,10540,10540,10540,0
|
|
20240116,141200,49788990,10540,10540,10540,10540,0
|
|
20240116,141100,49788990,10540,10540,10540,10540,0
|
|
20240116,141000,49788990,10540,10540,10540,10540,0
|
|
20240116,140900,49788990,10540,10540,10540,10540,0
|
|
20240116,140800,49788990,10540,10540,10540,10540,0
|
|
20240116,140700,49788990,10540,10540,10540,10540,99
|
|
20240116,140600,48745530,10550,10550,10550,10550,0
|
|
20240116,140500,48745530,10550,10550,10550,10550,18
|
|
20240116,140400,48555630,10540,10540,10540,10540,3
|
|
20240116,140300,48524010,10550,10550,10550,10550,0
|
|
20240116,140200,48524010,10550,10550,10550,10550,0
|
|
20240116,140100,48524010,10550,10550,10550,10550,0
|
|
20240116,140000,48524010,10550,10550,10550,10550,5
|
|
20240116,135900,48471260,10550,10550,10550,10550,0
|
|
20240116,135800,48471260,10550,10550,10550,10550,0
|
|
20240116,135700,48471260,10550,10550,10550,10550,10
|
|
20240116,135600,48365760,10550,10550,10550,10550,0
|
|
20240116,135500,48365760,10550,10550,10550,10550,0
|
|
20240116,135400,48365760,10550,10550,10550,10550,10
|
|
20240116,135300,48260260,10550,10550,10550,10550,5
|
|
20240116,135200,48207510,10550,10550,10550,10550,12
|
|
20240116,135100,48080910,10550,10550,10550,10550,0
|
|
20240116,135000,48080910,10550,10550,10550,10550,0
|
|
20240116,134900,48080910,10550,10550,10550,10550,0
|
|
20240116,134800,48080910,10550,10550,10550,10550,0
|
|
20240116,134700,48080910,10550,10550,10550,10550,0
|
|
20240116,134600,48080910,10550,10550,10550,10550,0
|
|
20240116,134500,48080910,10550,10550,10550,10550,0
|
|
20240116,134400,48080910,10550,10550,10550,10550,0
|
|
20240116,134300,48080910,10550,10550,10550,10550,0
|
|
20240116,134200,48080910,10550,10550,10550,10550,0
|
|
20240116,134100,48080910,10550,10550,10550,10550,0
|
|
20240116,134000,48080910,10550,10550,10550,10550,0
|
|
20240116,133900,48080910,10550,10550,10550,10550,10
|
|
20240116,133800,47975410,10540,10540,10540,10540,0
|
|
20240116,133700,47975410,10540,10540,10540,10540,0
|
|
20240116,133600,47975410,10540,10540,10540,10540,0
|
|
20240116,133500,47975410,10540,10540,10540,10540,0
|
|
20240116,133400,47975410,10540,10540,10540,10540,3
|
|
20240116,133300,47943790,10550,10550,10550,10550,0
|
|
20240116,133200,47943790,10550,10550,10550,10550,0
|
|
20240116,133100,47943790,10550,10550,10550,10550,0
|
|
20240116,133000,47943790,10550,10550,10550,10550,0
|
|
20240116,132900,47943790,10550,10550,10550,10550,1
|
|
20240116,132800,47933240,10550,10550,10550,10550,0
|
|
20240116,132700,47933240,10550,10550,10550,10550,0
|
|
20240116,132600,47933240,10550,10550,10550,10550,0
|
|
20240116,132500,47933240,10550,10550,10550,10550,0
|
|
20240116,132400,47933240,10550,10550,10550,10550,0
|
|
20240116,132300,47933240,10550,10550,10550,10550,0
|
|
20240116,132200,47933240,10550,10550,10550,10550,0
|
|
20240116,132100,47933240,10550,10550,10550,10550,0
|
|
20240116,132000,47933240,10550,10550,10550,10550,0
|
|
20240116,131900,47933240,10550,10550,10550,10550,0
|
|
20240116,131800,47933240,10550,10550,10550,10550,0
|
|
20240116,131700,47933240,10550,10550,10550,10550,3
|
|
20240116,131600,47901590,10550,10550,10550,10550,0
|
|
20240116,131500,47901590,10550,10550,10550,10550,1
|
|
20240116,131400,47891040,10530,10530,10530,10530,0
|
|
20240116,131300,47891040,10530,10530,10530,10530,0
|
|
20240116,131200,47891040,10530,10530,10530,10530,0
|
|
20240116,131100,47891040,10530,10530,10530,10530,0
|
|
20240116,131000,47891040,10530,10530,10530,10530,0
|
|
20240116,130900,47891040,10530,10550,10550,10530,16
|
|
20240116,130800,47722300,10550,10550,10550,10550,0
|
|
20240116,130700,47722300,10550,10550,10550,10550,0
|
|
20240116,130600,47722300,10550,10550,10550,10550,0
|
|
20240116,130500,47722300,10550,10550,10550,10550,0
|
|
20240116,130400,47722300,10550,10550,10550,10550,0
|
|
20240116,130300,47722300,10550,10550,10550,10550,0
|
|
20240116,130200,47722300,10550,10550,10550,10550,0
|
|
20240116,130100,47722300,10550,10550,10550,10550,1
|
|
20240116,130000,47711750,10550,10550,10550,10550,0
|
|
20240116,125900,47711750,10550,10550,10550,10550,0
|
|
20240116,125800,47711750,10550,10550,10550,10550,0
|
|
20240116,125700,47711750,10550,10550,10550,10550,0
|
|
20240116,125600,47711750,10550,10550,10550,10550,0
|
|
20240116,125500,47711750,10550,10550,10550,10550,21
|
|
20240116,125400,47490200,10550,10550,10550,10550,0
|
|
20240116,125300,47490200,10550,10550,10550,10550,0
|
|
20240116,125200,47490200,10550,10550,10550,10550,14
|
|
20240116,125100,47342500,10540,10540,10540,10540,0
|
|
20240116,125000,47342500,10540,10540,10540,10540,38
|
|
20240116,124900,46941980,10540,10540,10540,10540,0
|
|
20240116,124800,46941980,10540,10540,10540,10540,21
|
|
20240116,124700,46720640,10540,10540,10540,10540,30
|
|
20240116,124600,46404440,10540,10540,10540,10540,1
|
|
20240116,124500,46393900,10540,10540,10540,10540,0
|
|
20240116,124400,46393900,10540,10540,10540,10540,10
|
|
20240116,124300,46288500,10520,10520,10520,10520,0
|
|
20240116,124200,46288500,10520,10520,10520,10520,0
|
|
20240116,124100,46288500,10520,10520,10520,10520,10
|
|
20240116,124000,46183300,10550,10550,10550,10550,0
|
|
20240116,123900,46183300,10550,10550,10550,10550,2
|
|
20240116,123800,46162200,10550,10550,10550,10550,20
|
|
20240116,123700,45951200,10550,10550,10550,10550,0
|
|
20240116,123600,45951200,10550,10550,10550,10550,0
|
|
20240116,123500,45951200,10550,10550,10550,10550,0
|
|
20240116,123400,45951200,10550,10550,10550,10550,0
|
|
20240116,123300,45951200,10550,10550,10550,10550,0
|
|
20240116,123200,45951200,10550,10550,10550,10550,0
|
|
20240116,123100,45951200,10550,10550,10550,10550,0
|
|
20240116,123000,45951200,10550,10550,10550,10550,0
|
|
20240116,122900,45951200,10550,10550,10550,10550,0
|
|
20240116,122800,45951200,10550,10530,10550,10530,82
|
|
20240116,122700,45087720,10520,10520,10520,10520,0
|
|
20240116,122600,45087720,10520,10520,10520,10520,77
|
|
20240116,122500,44277680,10520,10520,10520,10520,1
|
|
20240116,122400,44267160,10520,10520,10520,10520,10
|
|
20240116,122300,44161960,10520,10520,10520,10520,0
|
|
20240116,122200,44161960,10520,10520,10520,10520,0
|
|
20240116,122100,44161960,10520,10520,10520,10520,10
|
|
20240116,122000,44056760,10520,10520,10520,10520,0
|
|
20240116,121900,44056760,10520,10520,10520,10520,0
|
|
20240116,121800,44056760,10520,10520,10520,10520,0
|
|
20240116,121700,44056760,10520,10520,10520,10520,12
|
|
20240116,121600,43930520,10520,10520,10520,10520,1
|
|
20240116,121500,43920000,10510,10510,10510,10510,0
|
|
20240116,121400,43920000,10510,10510,10510,10510,3
|
|
20240116,121300,43888470,10520,10520,10520,10520,0
|
|
20240116,121200,43888470,10520,10520,10520,10520,2
|
|
20240116,121100,43867430,10520,10520,10520,10520,0
|
|
20240116,121000,43867430,10520,10520,10520,10520,0
|
|
20240116,120900,43867430,10520,10520,10520,10520,0
|
|
20240116,120800,43867430,10520,10520,10520,10520,2
|
|
20240116,120700,43846390,10510,10510,10510,10510,0
|
|
20240116,120600,43846390,10510,10510,10510,10510,0
|
|
20240116,120500,43846390,10510,10510,10510,10510,0
|
|
20240116,120400,43846390,10510,10510,10510,10510,0
|
|
20240116,120300,43846390,10510,10510,10510,10510,0
|
|
20240116,120200,43846390,10510,10510,10510,10510,0
|
|
20240116,120100,43846390,10510,10510,10510,10510,0
|
|
20240116,120000,43846390,10510,10510,10510,10510,0
|
|
20240116,115900,43846390,10510,10510,10510,10510,0
|
|
20240116,115800,43846390,10510,10510,10510,10510,33
|
|
20240116,115700,43499560,10530,10530,10530,10530,0
|
|
20240116,115600,43499560,10530,10530,10530,10530,0
|
|
20240116,115500,43499560,10530,10530,10530,10530,0
|
|
20240116,115400,43499560,10530,10530,10530,10530,0
|
|
20240116,115300,43499560,10530,10530,10530,10530,1
|
|
20240116,115200,43489030,10510,10510,10510,10510,0
|
|
20240116,115100,43489030,10510,10520,10520,10510,120
|
|
20240116,115000,42227810,10530,10530,10530,10530,0
|
|
20240116,114900,42227810,10530,10550,10550,10530,2
|
|
20240116,114800,42206730,10510,10540,10540,10510,1161
|
|
20240116,114700,29991410,10550,10550,10550,10550,0
|
|
20240116,114600,29991410,10550,10550,10550,10550,1
|
|
20240116,114500,29980860,10550,10550,10550,10550,0
|
|
20240116,114400,29980860,10550,10550,10550,10550,0
|
|
20240116,114300,29980860,10550,10550,10550,10550,0
|
|
20240116,114200,29980860,10550,10550,10550,10550,0
|
|
20240116,114100,29980860,10550,10550,10550,10550,2
|
|
20240116,114000,29959760,10550,10550,10550,10550,0
|
|
20240116,113900,29959760,10550,10550,10550,10550,0
|
|
20240116,113800,29959760,10550,10550,10550,10550,0
|
|
20240116,113700,29959760,10550,10550,10550,10550,0
|
|
20240116,113600,29959760,10550,10550,10550,10550,0
|
|
20240116,113500,29959760,10550,10550,10550,10550,0
|
|
20240116,113400,29959760,10550,10550,10550,10550,0
|
|
20240116,113300,29959760,10550,10550,10550,10550,0
|
|
20240116,113200,29959760,10550,10550,10550,10550,0
|
|
20240116,113100,29959760,10550,10550,10550,10550,10
|
|
20240116,113000,29854260,10550,10550,10550,10550,0
|
|
20240116,112900,29854260,10550,10550,10550,10550,0
|
|
20240116,112800,29854260,10550,10550,10550,10550,0
|
|
20240116,112700,29854260,10550,10550,10550,10550,30
|
|
20240116,112600,29537760,10550,10550,10550,10550,0
|
|
20240116,112500,29537760,10550,10550,10550,10550,10
|
|
20240116,112400,29432260,10540,10540,10540,10540,0
|
|
20240116,112300,29432260,10540,10540,10540,10540,0
|
|
20240116,112200,29432260,10540,10540,10540,10540,0
|
|
20240116,112100,29432260,10540,10540,10540,10540,0
|
|
20240116,112000,29432260,10540,10540,10540,10540,0
|
|
20240116,111900,29432260,10540,10540,10540,10540,0
|
|
20240116,111800,29432260,10540,10540,10540,10540,0
|
|
20240116,111700,29432260,10540,10540,10540,10540,0
|
|
20240116,111600,29432260,10540,10540,10540,10540,17
|
|
20240116,111500,29253080,10540,10540,10540,10540,0
|
|
20240116,111400,29253080,10540,10540,10540,10540,0
|
|
20240116,111300,29253080,10540,10540,10540,10540,0
|
|
20240116,111200,29253080,10540,10540,10540,10540,0
|
|
20240116,111100,29253080,10540,10540,10540,10540,0
|
|
20240116,111000,29253080,10540,10540,10540,10540,0
|
|
20240116,110900,29253080,10540,10540,10540,10540,0
|
|
20240116,110800,29253080,10540,10540,10540,10540,1
|
|
20240116,110700,29242540,10540,10540,10540,10540,0
|
|
20240116,110600,29242540,10540,10540,10540,10540,1
|
|
20240116,110500,29232000,10540,10540,10540,10540,0
|
|
20240116,110400,29232000,10540,10540,10540,10540,0
|
|
20240116,110300,29232000,10540,10540,10540,10540,0
|
|
20240116,110200,29232000,10540,10540,10540,10540,0
|
|
20240116,110100,29232000,10540,10540,10540,10540,0
|
|
20240116,110000,29232000,10540,10540,10540,10540,15
|
|
20240116,105900,29073900,10540,10540,10540,10540,113
|
|
20240116,105800,27882880,10540,10540,10540,10540,2
|
|
20240116,105700,27861800,10540,10540,10540,10540,0
|
|
20240116,105600,27861800,10540,10540,10540,10540,9
|
|
20240116,105500,27766940,10540,10540,10540,10540,0
|
|
20240116,105400,27766940,10540,10540,10540,10540,0
|
|
20240116,105300,27766940,10540,10540,10540,10540,1
|
|
20240116,105200,27756400,10540,10540,10540,10540,0
|
|
20240116,105100,27756400,10540,10540,10540,10540,0
|
|
20240116,105000,27756400,10540,10540,10540,10540,6
|
|
20240116,104900,27693160,10540,10540,10540,10540,0
|
|
20240116,104800,27693160,10540,10540,10540,10540,0
|
|
20240116,104700,27693160,10540,10540,10540,10540,0
|
|
20240116,104600,27693160,10540,10540,10540,10540,0
|
|
20240116,104500,27693160,10540,10540,10540,10540,0
|
|
20240116,104400,27693160,10540,10540,10540,10540,0
|
|
20240116,104300,27693160,10540,10540,10540,10540,0
|
|
20240116,104200,27693160,10540,10540,10540,10540,0
|
|
20240116,104100,27693160,10540,10540,10540,10540,0
|
|
20240116,104000,27693160,10540,10540,10540,10540,0
|
|
20240116,103900,27693160,10540,10540,10540,10540,20
|
|
20240116,103800,27482360,10520,10530,10530,10520,490
|
|
20240116,103700,22326220,10540,10540,10540,10540,0
|
|
20240116,103600,22326220,10540,10540,10540,10540,1
|
|
20240116,103500,22315680,10540,10540,10540,10540,44
|
|
20240116,103400,21851920,10550,10550,10550,10550,0
|
|
20240116,103300,21851920,10550,10550,10550,10550,0
|
|
20240116,103200,21851920,10550,10550,10550,10550,0
|
|
20240116,103100,21851920,10550,10550,10550,10550,0
|
|
20240116,103000,21851920,10550,10550,10550,10550,15
|
|
20240116,102900,21693670,10550,10550,10550,10550,0
|
|
20240116,102800,21693670,10550,10550,10550,10550,0
|
|
20240116,102700,21693670,10550,10550,10550,10550,0
|
|
20240116,102600,21693670,10550,10550,10550,10550,38
|
|
20240116,102500,21292770,10550,10550,10550,10550,0
|
|
20240116,102400,21292770,10550,10550,10550,10550,1
|
|
20240116,102300,21282220,10540,10540,10540,10540,0
|
|
20240116,102200,21282220,10540,10540,10540,10540,0
|
|
20240116,102100,21282220,10540,10540,10540,10540,0
|
|
20240116,102000,21282220,10540,10550,10550,10540,12
|
|
20240116,101900,21155720,10540,10550,10550,10540,3
|
|
20240116,101800,21124090,10520,10520,10520,10520,0
|
|
20240116,101700,21124090,10520,10520,10520,10520,0
|
|
20240116,101600,21124090,10520,10520,10520,10520,0
|
|
20240116,101500,21124090,10520,10520,10520,10520,0
|
|
20240116,101400,21124090,10520,10520,10520,10520,0
|
|
20240116,101300,21124090,10520,10520,10520,10520,0
|
|
20240116,101200,21124090,10520,10520,10520,10520,0
|
|
20240116,101100,21124090,10520,10520,10520,10520,0
|
|
20240116,101000,21124090,10520,10520,10520,10520,0
|
|
20240116,100900,21124090,10520,10520,10520,10520,0
|
|
20240116,100800,21124090,10520,10520,10520,10520,0
|
|
20240116,100700,21124090,10520,10530,10530,10520,500
|
|
20240116,100600,15859780,10540,10540,10540,10540,46
|
|
20240116,100500,15374940,10550,10550,10550,10550,1
|
|
20240116,100400,15364390,10550,10550,10550,10550,11
|
|
20240116,100300,15248340,10550,10550,10550,10550,10
|
|
20240116,100200,15142840,10550,10550,10550,10550,20
|
|
20240116,100100,14931840,10550,10550,10550,10550,0
|
|
20240116,100000,14931840,10550,10550,10550,10550,1
|
|
20240116,095900,14921290,10550,10550,10550,10550,0
|
|
20240116,095800,14921290,10550,10550,10550,10550,0
|
|
20240116,095700,14921290,10550,10550,10550,10550,0
|
|
20240116,095600,14921290,10550,10550,10550,10550,0
|
|
20240116,095500,14921290,10550,10550,10550,10550,0
|
|
20240116,095400,14921290,10550,10550,10550,10550,0
|
|
20240116,095300,14921290,10550,10550,10550,10550,0
|
|
20240116,095200,14921290,10550,10550,10550,10550,0
|
|
20240116,095100,14921290,10550,10550,10550,10550,3
|
|
20240116,095000,14889640,10560,10560,10560,10560,0
|
|
20240116,094900,14889640,10560,10560,10560,10560,0
|
|
20240116,094800,14889640,10560,10560,10560,10560,1
|
|
20240116,094700,14879080,10560,10560,10560,10560,5
|
|
20240116,094600,14826280,10560,10560,10560,10560,0
|
|
20240116,094500,14826280,10560,10560,10560,10560,0
|
|
20240116,094400,14826280,10560,10560,10560,10560,2
|
|
20240116,094300,14805160,10560,10560,10560,10560,0
|
|
20240116,094200,14805160,10560,10560,10560,10560,0
|
|
20240116,094100,14805160,10560,10560,10560,10560,22
|
|
20240116,094000,14572840,10560,10560,10560,10560,3
|
|
20240116,093900,14541160,10560,10560,10560,10560,15
|
|
20240116,093800,14382760,10560,10560,10560,10560,1
|
|
20240116,093700,14372200,10560,10560,10560,10560,1
|
|
20240116,093600,14361640,10560,10560,10560,10560,5
|
|
20240116,093500,14308840,10510,10510,10510,10510,0
|
|
20240116,093400,14308840,10510,10510,10510,10510,0
|
|
20240116,093300,14308840,10510,10510,10510,10510,0
|
|
20240116,093200,14308840,10510,10510,10510,10510,0
|
|
20240116,093100,14308840,10510,10510,10510,10510,492
|
|
20240116,093000,9137920,10520,10520,10520,10520,204
|
|
20240116,092900,6991840,10530,10550,10550,10530,259
|
|
20240116,092800,4260960,10560,10560,10560,10560,81
|
|
20240116,092700,3405600,10600,10600,10600,10600,0
|
|
20240116,092600,3405600,10600,10600,10600,10600,0
|
|
20240116,092500,3405600,10600,10600,10600,10600,0
|
|
20240116,092400,3405600,10600,10600,10600,10600,0
|
|
20240116,092300,3405600,10600,10600,10600,10600,0
|
|
20240116,092200,3405600,10600,10560,10600,10560,204
|
|
20240116,092100,1245560,10550,10550,10550,10550,0
|
|
20240116,092000,1245560,10550,10550,10550,10550,30
|
|
20240116,091900,929060,10550,10550,10550,10550,0
|
|
20240116,091800,929060,10550,10550,10550,10550,0
|
|
20240116,091700,929060,10550,10550,10550,10550,0
|
|
20240116,091600,929060,10550,10550,10550,10550,20
|
|
20240116,091500,718060,10550,10550,10550,10550,0
|
|
20240116,091400,718060,10550,10550,10550,10550,1
|
|
20240116,091300,707510,10550,10550,10550,10550,1
|
|
20240116,091200,696960,10560,10560,10560,10560,0
|
|
20240116,091100,696960,10560,10560,10560,10560,1
|
|
20240116,091000,686400,10560,10560,10560,10560,1
|
|
20240116,090900,675840,10560,10560,10560,10560,0
|
|
20240116,090800,675840,10560,10560,10560,10560,1
|
|
20240116,090700,665280,10560,10560,10560,10560,1
|
|
20240116,090600,654720,10560,10560,10560,10560,0
|
|
20240116,090500,654720,10560,10560,10560,10560,0
|
|
20240116,090400,654720,10560,10560,10560,10560,0
|
|
20240116,090300,654720,10560,10560,10560,10560,0
|
|
20240116,090200,654720,10560,10560,10560,10560,0
|
|
20240116,090100,654720,10560,10560,10560,10560,0
|
|
20240116,090000,654720,10560,10560,10560,10560,62
|