653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,195000,125230530,10510,10510,10510,10510,160
|
|
20240117,194900,125230530,10510,10510,10510,10510,0
|
|
20240117,194800,125230530,10510,10510,10510,10510,0
|
|
20240117,194700,125230530,10510,10510,10510,10510,0
|
|
20240117,194600,125230530,10510,10510,10510,10510,0
|
|
20240117,194500,125230530,10510,10510,10510,10510,0
|
|
20240117,194400,125230530,10510,10510,10510,10510,0
|
|
20240117,194300,125230530,10510,10510,10510,10510,0
|
|
20240117,194200,125230530,10510,10510,10510,10510,0
|
|
20240117,194100,125230530,10510,10510,10510,10510,0
|
|
20240117,194000,125230530,10510,10510,10510,10510,0
|
|
20240117,193900,125230530,10510,10510,10510,10510,0
|
|
20240117,193800,125230530,10510,10510,10510,10510,0
|
|
20240117,193700,125230530,10510,10510,10510,10510,0
|
|
20240117,193600,125230530,10510,10510,10510,10510,0
|
|
20240117,193500,125230530,10510,10510,10510,10510,0
|
|
20240117,193400,125230530,10510,10510,10510,10510,0
|
|
20240117,193300,125230530,10510,10510,10510,10510,0
|
|
20240117,193200,125230530,10510,10510,10510,10510,0
|
|
20240117,193100,125230530,10510,10510,10510,10510,0
|
|
20240117,193000,125230530,10510,10510,10510,10510,0
|
|
20240117,192900,125230530,10510,10510,10510,10510,0
|
|
20240117,192800,125230530,10510,10510,10510,10510,0
|
|
20240117,192700,125230530,10510,10510,10510,10510,0
|
|
20240117,192600,125230530,10510,10510,10510,10510,0
|
|
20240117,192500,125230530,10510,10510,10510,10510,0
|
|
20240117,192400,125230530,10510,10510,10510,10510,0
|
|
20240117,192300,125230530,10510,10510,10510,10510,0
|
|
20240117,192200,125230530,10510,10510,10510,10510,0
|
|
20240117,192100,125230530,10510,10510,10510,10510,0
|
|
20240117,192000,125230530,10510,10510,10510,10510,160
|
|
20240117,191900,125230530,10510,10510,10510,10510,0
|
|
20240117,191800,125230530,10510,10510,10510,10510,0
|
|
20240117,191700,125230530,10510,10510,10510,10510,0
|
|
20240117,191600,125230530,10510,10510,10510,10510,0
|
|
20240117,191500,125230530,10510,10510,10510,10510,0
|
|
20240117,191400,125230530,10510,10510,10510,10510,0
|
|
20240117,191300,125230530,10510,10510,10510,10510,0
|
|
20240117,191200,125230530,10510,10510,10510,10510,0
|
|
20240117,191100,125230530,10510,10510,10510,10510,0
|
|
20240117,191000,125230530,10510,10510,10510,10510,0
|
|
20240117,190900,125230530,10510,10510,10510,10510,0
|
|
20240117,190800,125230530,10510,10510,10510,10510,0
|
|
20240117,190700,125230530,10510,10510,10510,10510,0
|
|
20240117,190600,125230530,10510,10510,10510,10510,0
|
|
20240117,190500,125230530,10510,10510,10510,10510,0
|
|
20240117,190400,125230530,10510,10510,10510,10510,0
|
|
20240117,190300,125230530,10510,10510,10510,10510,0
|
|
20240117,190200,125230530,10510,10510,10510,10510,0
|
|
20240117,190100,125230530,10510,10510,10510,10510,0
|
|
20240117,190000,125230530,10510,10510,10510,10510,0
|
|
20240117,185900,125230530,10510,10510,10510,10510,0
|
|
20240117,185800,125230530,10510,10510,10510,10510,0
|
|
20240117,185700,125230530,10510,10510,10510,10510,0
|
|
20240117,185600,125230530,10510,10510,10510,10510,0
|
|
20240117,185500,125230530,10510,10510,10510,10510,0
|
|
20240117,185400,125230530,10510,10510,10510,10510,0
|
|
20240117,185300,125230530,10510,10510,10510,10510,0
|
|
20240117,185200,125230530,10510,10510,10510,10510,0
|
|
20240117,185100,125230530,10510,10510,10510,10510,0
|
|
20240117,185000,125230530,10510,10510,10510,10510,160
|
|
20240117,184900,125230530,10510,10510,10510,10510,0
|
|
20240117,184800,125230530,10510,10510,10510,10510,0
|
|
20240117,184700,125230530,10510,10510,10510,10510,0
|
|
20240117,184600,125230530,10510,10510,10510,10510,0
|
|
20240117,184500,125230530,10510,10510,10510,10510,0
|
|
20240117,184400,125230530,10510,10510,10510,10510,0
|
|
20240117,184300,125230530,10510,10510,10510,10510,0
|
|
20240117,184200,125230530,10510,10510,10510,10510,0
|
|
20240117,184100,125230530,10510,10510,10510,10510,0
|
|
20240117,184000,125230530,10510,10510,10510,10510,0
|
|
20240117,183900,125230530,10510,10510,10510,10510,0
|
|
20240117,183800,125230530,10510,10510,10510,10510,0
|
|
20240117,183700,125230530,10510,10510,10510,10510,0
|
|
20240117,183600,125230530,10510,10510,10510,10510,0
|
|
20240117,183500,125230530,10510,10510,10510,10510,0
|
|
20240117,183400,125230530,10510,10510,10510,10510,0
|
|
20240117,183300,125230530,10510,10510,10510,10510,0
|
|
20240117,183200,125230530,10510,10510,10510,10510,0
|
|
20240117,183100,125230530,10510,10510,10510,10510,0
|
|
20240117,183000,125230530,10510,10510,10510,10510,0
|
|
20240117,182900,125230530,10510,10510,10510,10510,0
|
|
20240117,182800,125230530,10510,10510,10510,10510,0
|
|
20240117,182700,125230530,10510,10510,10510,10510,0
|
|
20240117,182600,125230530,10510,10510,10510,10510,0
|
|
20240117,182500,125230530,10510,10510,10510,10510,0
|
|
20240117,182400,125230530,10510,10510,10510,10510,0
|
|
20240117,182300,125230530,10510,10510,10510,10510,0
|
|
20240117,182200,125230530,10510,10510,10510,10510,0
|
|
20240117,182100,125230530,10510,10510,10510,10510,0
|
|
20240117,182000,125230530,10510,10510,10510,10510,160
|
|
20240117,181900,125230530,10510,10510,10510,10510,0
|
|
20240117,181800,125230530,10510,10510,10510,10510,0
|
|
20240117,181700,125230530,10510,10510,10510,10510,0
|
|
20240117,181600,125230530,10510,10510,10510,10510,0
|
|
20240117,181500,125230530,10510,10510,10510,10510,0
|
|
20240117,181400,125230530,10510,10510,10510,10510,0
|
|
20240117,181300,125230530,10510,10510,10510,10510,0
|
|
20240117,181200,125230530,10510,10510,10510,10510,0
|
|
20240117,181100,125230530,10510,10510,10510,10510,0
|
|
20240117,181000,125230530,10510,10510,10510,10510,0
|
|
20240117,180900,125230530,10510,10510,10510,10510,0
|
|
20240117,180800,125230530,10510,10510,10510,10510,0
|
|
20240117,180700,125230530,10510,10510,10510,10510,0
|
|
20240117,180600,125230530,10510,10510,10510,10510,0
|
|
20240117,180500,125230530,10510,10510,10510,10510,0
|
|
20240117,180400,125230530,10510,10510,10510,10510,0
|
|
20240117,180300,125230530,10510,10510,10510,10510,0
|
|
20240117,180200,125230530,10510,10510,10510,10510,0
|
|
20240117,180100,125230530,10510,10510,10510,10510,0
|
|
20240117,180000,125230530,10510,10510,10510,10510,0
|
|
20240117,175900,125230530,10510,10510,10510,10510,0
|
|
20240117,175800,125230530,10510,10510,10510,10510,0
|
|
20240117,175700,125230530,10510,10510,10510,10510,0
|
|
20240117,175600,125230530,10510,10510,10510,10510,0
|
|
20240117,175500,125230530,10510,10510,10510,10510,0
|
|
20240117,175400,125230530,10510,10510,10510,10510,0
|
|
20240117,175300,125230530,10510,10510,10510,10510,0
|
|
20240117,175200,125230530,10510,10510,10510,10510,0
|
|
20240117,175100,125230530,10510,10510,10510,10510,0
|
|
20240117,175000,125230530,10510,10510,10510,10510,160
|
|
20240117,174900,125230530,10510,10510,10510,10510,0
|
|
20240117,174800,125230530,10510,10510,10510,10510,0
|
|
20240117,174700,125230530,10510,10510,10510,10510,0
|
|
20240117,174600,125230530,10510,10510,10510,10510,0
|
|
20240117,174500,125230530,10510,10510,10510,10510,0
|
|
20240117,174400,125230530,10510,10510,10510,10510,0
|
|
20240117,174300,125230530,10510,10510,10510,10510,0
|
|
20240117,174200,125230530,10510,10510,10510,10510,0
|
|
20240117,174100,125230530,10510,10510,10510,10510,0
|
|
20240117,174000,125230530,10510,10510,10510,10510,0
|
|
20240117,173900,125230530,10510,10510,10510,10510,0
|
|
20240117,173800,125230530,10510,10510,10510,10510,0
|
|
20240117,173700,125230530,10510,10510,10510,10510,0
|
|
20240117,173600,125230530,10510,10510,10510,10510,0
|
|
20240117,173500,125230530,10510,10510,10510,10510,0
|
|
20240117,173400,125230530,10510,10510,10510,10510,0
|
|
20240117,173300,125230530,10510,10510,10510,10510,0
|
|
20240117,173200,125230530,10510,10510,10510,10510,0
|
|
20240117,173100,125230530,10510,10510,10510,10510,0
|
|
20240117,173000,125230530,10510,10510,10510,10510,0
|
|
20240117,172900,125230530,10510,10510,10510,10510,0
|
|
20240117,172800,125230530,10510,10510,10510,10510,0
|
|
20240117,172700,125230530,10510,10510,10510,10510,0
|
|
20240117,172600,125230530,10510,10510,10510,10510,0
|
|
20240117,172500,125230530,10510,10510,10510,10510,0
|
|
20240117,172400,125230530,10510,10510,10510,10510,0
|
|
20240117,172300,125230530,10510,10510,10510,10510,0
|
|
20240117,172200,125230530,10510,10510,10510,10510,0
|
|
20240117,172100,125230530,10510,10510,10510,10510,0
|
|
20240117,172000,125230530,10510,10510,10510,10510,160
|
|
20240117,171900,125230530,10510,10510,10510,10510,0
|
|
20240117,171800,125230530,10510,10510,10510,10510,0
|
|
20240117,171700,125230530,10510,10510,10510,10510,0
|
|
20240117,171600,125230530,10510,10510,10510,10510,0
|
|
20240117,171500,125230530,10510,10510,10510,10510,0
|
|
20240117,171400,125230530,10510,10510,10510,10510,0
|
|
20240117,171300,125230530,10510,10510,10510,10510,0
|
|
20240117,171200,125230530,10510,10510,10510,10510,0
|
|
20240117,171100,125230530,10510,10510,10510,10510,0
|
|
20240117,171000,125230530,10510,10510,10510,10510,0
|
|
20240117,170900,125230530,10510,10510,10510,10510,0
|
|
20240117,170800,125230530,10510,10510,10510,10510,0
|
|
20240117,170700,125230530,10510,10510,10510,10510,0
|
|
20240117,170600,125230530,10510,10510,10510,10510,0
|
|
20240117,170500,125230530,10510,10510,10510,10510,0
|
|
20240117,170400,125230530,10510,10510,10510,10510,0
|
|
20240117,170300,125230530,10510,10510,10510,10510,0
|
|
20240117,170200,125230530,10510,10510,10510,10510,0
|
|
20240117,170100,125230530,10510,10510,10510,10510,0
|
|
20240117,170000,125230530,10510,10510,10510,10510,0
|
|
20240117,165900,125230530,10510,10510,10510,10510,0
|
|
20240117,165800,125230530,10510,10510,10510,10510,0
|
|
20240117,165700,125230530,10510,10510,10510,10510,0
|
|
20240117,165600,125230530,10510,10510,10510,10510,0
|
|
20240117,165500,125230530,10510,10510,10510,10510,0
|
|
20240117,165400,125230530,10510,10510,10510,10510,0
|
|
20240117,165300,125230530,10510,10510,10510,10510,0
|
|
20240117,165200,125230530,10510,10510,10510,10510,0
|
|
20240117,165100,125230530,10510,10510,10510,10510,0
|
|
20240117,165000,125230530,10510,10510,10510,10510,160
|
|
20240117,164900,125230530,10510,10510,10510,10510,0
|
|
20240117,164800,125230530,10510,10510,10510,10510,0
|
|
20240117,164700,125230530,10510,10510,10510,10510,0
|
|
20240117,164600,125230530,10510,10510,10510,10510,0
|
|
20240117,164500,125230530,10510,10510,10510,10510,0
|
|
20240117,164400,125230530,10510,10510,10510,10510,0
|
|
20240117,164300,125230530,10510,10510,10510,10510,0
|
|
20240117,164200,125230530,10510,10510,10510,10510,0
|
|
20240117,164100,125230530,10510,10510,10510,10510,0
|
|
20240117,164000,125230530,10510,10510,10510,10510,0
|
|
20240117,163900,125230530,10510,10510,10510,10510,0
|
|
20240117,163800,125230530,10510,10510,10510,10510,0
|
|
20240117,163700,125230530,10510,10510,10510,10510,0
|
|
20240117,163600,125230530,10510,10510,10510,10510,0
|
|
20240117,163500,125230530,10510,10510,10510,10510,0
|
|
20240117,163400,125230530,10510,10510,10510,10510,0
|
|
20240117,163300,125230530,10510,10510,10510,10510,0
|
|
20240117,163200,125230530,10510,10510,10510,10510,0
|
|
20240117,163100,125230530,10510,10510,10510,10510,0
|
|
20240117,163000,125230530,10510,10510,10510,10510,0
|
|
20240117,162900,125230530,10510,10510,10510,10510,0
|
|
20240117,162800,125230530,10510,10510,10510,10510,0
|
|
20240117,162700,125230530,10510,10510,10510,10510,0
|
|
20240117,162600,125230530,10510,10510,10510,10510,0
|
|
20240117,162500,125230530,10510,10510,10510,10510,0
|
|
20240117,162400,125230530,10510,10510,10510,10510,0
|
|
20240117,162300,125230530,10510,10510,10510,10510,0
|
|
20240117,162200,125230530,10510,10510,10510,10510,0
|
|
20240117,162100,125230530,10510,10510,10510,10510,0
|
|
20240117,162000,125230530,10510,10510,10510,10510,160
|
|
20240117,161900,125230530,10510,10510,10510,10510,0
|
|
20240117,161800,125230530,10510,10510,10510,10510,0
|
|
20240117,161700,125230530,10510,10510,10510,10510,0
|
|
20240117,161600,125230530,10510,10510,10510,10510,0
|
|
20240117,161500,125230530,10510,10510,10510,10510,0
|
|
20240117,161400,125230530,10510,10510,10510,10510,0
|
|
20240117,161300,125230530,10510,10510,10510,10510,0
|
|
20240117,161200,125230530,10510,10510,10510,10510,0
|
|
20240117,161100,125230530,10510,10510,10510,10510,0
|
|
20240117,161000,125230530,10510,10510,10510,10510,0
|
|
20240117,160900,125230530,10510,10510,10510,10510,0
|
|
20240117,160800,125230530,10510,10510,10510,10510,0
|
|
20240117,160700,125230530,10510,10510,10510,10510,0
|
|
20240117,160600,125230530,10510,10510,10510,10510,0
|
|
20240117,160500,125230530,10510,10510,10510,10510,0
|
|
20240117,160400,125230530,10510,10510,10510,10510,0
|
|
20240117,160300,125230530,10510,10510,10510,10510,0
|
|
20240117,160200,125230530,10510,10510,10510,10510,0
|
|
20240117,160100,125230530,10510,10510,10510,10510,0
|
|
20240117,160000,125230530,10510,10510,10510,10510,0
|
|
20240117,155900,125230530,10510,10510,10510,10510,0
|
|
20240117,155800,125230530,10510,10510,10510,10510,0
|
|
20240117,155700,125230530,10510,10510,10510,10510,0
|
|
20240117,155600,125230530,10510,10510,10510,10510,0
|
|
20240117,155500,125230530,10510,10510,10510,10510,0
|
|
20240117,155400,125230530,10510,10510,10510,10510,0
|
|
20240117,155300,125230530,10510,10510,10510,10510,0
|
|
20240117,155200,125230530,10510,10510,10510,10510,0
|
|
20240117,155100,125230530,10510,10510,10510,10510,0
|
|
20240117,155000,125230530,10510,10510,10510,10510,160
|
|
20240117,154900,125230530,10510,10510,10510,10510,0
|
|
20240117,154800,125230530,10510,10510,10510,10510,0
|
|
20240117,154700,125230530,10510,10510,10510,10510,0
|
|
20240117,154600,125230530,10510,10510,10510,10510,0
|
|
20240117,154500,125230530,10510,10510,10510,10510,0
|
|
20240117,154400,125230530,10510,10510,10510,10510,0
|
|
20240117,154300,125230530,10510,10510,10510,10510,0
|
|
20240117,154200,125230530,10510,10510,10510,10510,0
|
|
20240117,154100,125230530,10510,10510,10510,10510,0
|
|
20240117,154000,125230530,10510,10510,10510,10510,0
|
|
20240117,153900,125230530,10510,10510,10510,10510,0
|
|
20240117,153800,125230530,10510,10510,10510,10510,0
|
|
20240117,153700,125230530,10510,10510,10510,10510,0
|
|
20240117,153600,125230530,10510,10510,10510,10510,0
|
|
20240117,153500,125230530,10510,10510,10510,10510,0
|
|
20240117,153400,125230530,10510,10510,10510,10510,0
|
|
20240117,153300,125230530,10510,10510,10510,10510,0
|
|
20240117,153200,125230530,10510,10510,10510,10510,0
|
|
20240117,153100,125230530,10510,10510,10510,10510,0
|
|
20240117,153000,125230530,10510,10510,10510,10510,160
|
|
20240117,152900,123548930,10500,10500,10500,10500,0
|
|
20240117,152800,123548930,10500,10500,10500,10500,0
|
|
20240117,152700,123548930,10500,10500,10500,10500,0
|
|
20240117,152600,123548930,10500,10500,10500,10500,0
|
|
20240117,152500,123548930,10500,10500,10500,10500,0
|
|
20240117,152400,123548930,10500,10500,10500,10500,0
|
|
20240117,152300,123548930,10500,10500,10500,10500,0
|
|
20240117,152200,123548930,10500,10500,10500,10500,0
|
|
20240117,152100,123548930,10500,10500,10500,10500,0
|
|
20240117,152000,123548930,10500,10500,10500,10500,0
|
|
20240117,151900,123548930,10500,10500,10500,10500,0
|
|
20240117,151800,123548930,10500,10500,10500,10500,4
|
|
20240117,151700,123506930,10500,10500,10500,10500,0
|
|
20240117,151600,123506930,10500,10510,10510,10500,6
|
|
20240117,151500,123443920,10520,10520,10520,10520,1
|
|
20240117,151400,123433400,10520,10520,10520,10520,0
|
|
20240117,151300,123433400,10520,10520,10520,10520,0
|
|
20240117,151200,123433400,10520,10520,10520,10520,0
|
|
20240117,151100,123433400,10520,10500,10520,10480,14
|
|
20240117,151000,123286560,10490,10490,10490,10490,2
|
|
20240117,150900,123265580,10500,10500,10500,10500,0
|
|
20240117,150800,123265580,10500,10500,10500,10500,2
|
|
20240117,150700,123244580,10500,10500,10500,10500,2
|
|
20240117,150600,123223580,10490,10510,10510,10490,28
|
|
20240117,150500,122929660,10500,10500,10500,10500,6
|
|
20240117,150400,122866660,10500,10500,10500,10500,0
|
|
20240117,150300,122866660,10500,10500,10500,10500,0
|
|
20240117,150200,122866660,10500,10500,10500,10500,0
|
|
20240117,150100,122866660,10500,10500,10500,10500,21
|
|
20240117,150000,122646160,10530,10530,10530,10530,0
|
|
20240117,145900,122646160,10530,10530,10530,10530,1
|
|
20240117,145800,122635630,10500,10500,10500,10500,0
|
|
20240117,145700,122635630,10500,10500,10500,10500,10
|
|
20240117,145600,122530630,10500,10500,10500,10500,2
|
|
20240117,145500,122509630,10500,10500,10500,10500,0
|
|
20240117,145400,122509630,10500,10500,10500,10500,0
|
|
20240117,145300,122509630,10500,10500,10500,10500,0
|
|
20240117,145200,122509630,10500,10500,10500,10500,1
|
|
20240117,145100,122499130,10510,10510,10510,10510,5
|
|
20240117,145000,122446580,10510,10510,10510,10510,0
|
|
20240117,144900,122446580,10510,10510,10510,10510,0
|
|
20240117,144800,122446580,10510,10510,10510,10510,0
|
|
20240117,144700,122446580,10510,10510,10510,10510,0
|
|
20240117,144600,122446580,10510,10510,10510,10510,0
|
|
20240117,144500,122446580,10510,10510,10510,10510,0
|
|
20240117,144400,122446580,10510,10510,10510,10510,5
|
|
20240117,144300,122394030,10500,10500,10500,10500,91
|
|
20240117,144200,121438530,10500,10500,10500,10500,0
|
|
20240117,144100,121438530,10500,10500,10500,10500,0
|
|
20240117,144000,121438530,10500,10500,10500,10500,12
|
|
20240117,143900,121312530,10500,10500,10500,10500,0
|
|
20240117,143800,121312530,10500,10500,10500,10500,0
|
|
20240117,143700,121312530,10500,10500,10500,10500,0
|
|
20240117,143600,121312530,10500,10500,10500,10500,0
|
|
20240117,143500,121312530,10500,10500,10500,10500,0
|
|
20240117,143400,121312530,10500,10500,10500,10500,0
|
|
20240117,143300,121312530,10500,10500,10500,10500,0
|
|
20240117,143200,121312530,10500,10500,10500,10500,0
|
|
20240117,143100,121312530,10500,10500,10500,10500,0
|
|
20240117,143000,121312530,10500,10500,10500,10500,1
|
|
20240117,142900,121302030,10490,10490,10490,10490,0
|
|
20240117,142800,121302030,10490,10490,10490,10490,0
|
|
20240117,142700,121302030,10490,10500,10500,10490,86
|
|
20240117,142600,120399660,10490,10490,10490,10490,0
|
|
20240117,142500,120399660,10490,10490,10490,10490,0
|
|
20240117,142400,120399660,10490,10490,10490,10490,0
|
|
20240117,142300,120399660,10490,10490,10490,10490,0
|
|
20240117,142200,120399660,10490,10490,10490,10490,0
|
|
20240117,142100,120399660,10490,10490,10490,10490,0
|
|
20240117,142000,120399660,10490,10490,10490,10490,0
|
|
20240117,141900,120399660,10490,10490,10490,10490,0
|
|
20240117,141800,120399660,10490,10500,10500,10490,149
|
|
20240117,141700,118836600,10500,10500,10500,10500,0
|
|
20240117,141600,118836600,10500,10500,10500,10500,1
|
|
20240117,141500,118826100,10500,10500,10500,10500,0
|
|
20240117,141400,118826100,10500,10500,10500,10500,0
|
|
20240117,141300,118826100,10500,10500,10500,10500,216
|
|
20240117,141200,116558100,10500,10500,10500,10500,0
|
|
20240117,141100,116558100,10500,10500,10500,10500,0
|
|
20240117,141000,116558100,10500,10500,10500,10500,47
|
|
20240117,140900,116064600,10520,10520,10520,10520,1
|
|
20240117,140800,116054080,10530,10530,10530,10530,0
|
|
20240117,140700,116054080,10530,10530,10530,10530,20
|
|
20240117,140600,115843480,10530,10530,10530,10530,1
|
|
20240117,140500,115832950,10530,10530,10530,10530,0
|
|
20240117,140400,115832950,10530,10530,10530,10530,0
|
|
20240117,140300,115832950,10530,10530,10530,10530,0
|
|
20240117,140200,115832950,10530,10530,10530,10530,0
|
|
20240117,140100,115832950,10530,10530,10530,10530,0
|
|
20240117,140000,115832950,10530,10530,10530,10530,0
|
|
20240117,135900,115832950,10530,10530,10530,10530,1
|
|
20240117,135800,115822420,10500,10500,10500,10500,0
|
|
20240117,135700,115822420,10500,10500,10500,10500,0
|
|
20240117,135600,115822420,10500,10500,10500,10500,0
|
|
20240117,135500,115822420,10500,10500,10500,10500,1
|
|
20240117,135400,115811920,10500,10500,10500,10500,0
|
|
20240117,135300,115811920,10500,10500,10500,10500,0
|
|
20240117,135200,115811920,10500,10500,10500,10500,0
|
|
20240117,135100,115811920,10500,10520,10520,10500,3000
|
|
20240117,135000,84308680,10520,10520,10520,10520,0
|
|
20240117,134900,84308680,10520,10520,10520,10520,0
|
|
20240117,134800,84308680,10520,10520,10520,10520,0
|
|
20240117,134700,84308680,10520,10520,10520,10520,0
|
|
20240117,134600,84308680,10520,10520,10520,10520,0
|
|
20240117,134500,84308680,10520,10520,10520,10520,0
|
|
20240117,134400,84308680,10520,10520,10520,10520,36
|
|
20240117,134300,83929960,10520,10520,10520,10520,60
|
|
20240117,134200,83298760,10520,10520,10520,10520,5
|
|
20240117,134100,83246160,10520,10510,10520,10510,43
|
|
20240117,134000,82794130,10520,10520,10520,10520,0
|
|
20240117,133900,82794130,10520,10520,10520,10520,0
|
|
20240117,133800,82794130,10520,10510,10520,10510,75
|
|
20240117,133700,82005630,10510,10510,10510,10510,100
|
|
20240117,133600,80954630,10510,10510,10510,10510,0
|
|
20240117,133500,80954630,10510,10510,10510,10510,0
|
|
20240117,133400,80954630,10510,10510,10510,10510,0
|
|
20240117,133300,80954630,10510,10510,10510,10510,0
|
|
20240117,133200,80954630,10510,10510,10510,10510,0
|
|
20240117,133100,80954630,10510,10510,10510,10510,0
|
|
20240117,133000,80954630,10510,10510,10510,10510,0
|
|
20240117,132900,80954630,10510,10510,10510,10510,0
|
|
20240117,132800,80954630,10510,10510,10510,10510,0
|
|
20240117,132700,80954630,10510,10510,10510,10510,0
|
|
20240117,132600,80954630,10510,10510,10510,10510,0
|
|
20240117,132500,80954630,10510,10510,10510,10510,0
|
|
20240117,132400,80954630,10510,10510,10510,10510,0
|
|
20240117,132300,80954630,10510,10510,10510,10510,0
|
|
20240117,132200,80954630,10510,10510,10510,10510,0
|
|
20240117,132100,80954630,10510,10510,10510,10510,0
|
|
20240117,132000,80954630,10510,10510,10510,10510,0
|
|
20240117,131900,80954630,10510,10510,10510,10510,0
|
|
20240117,131800,80954630,10510,10510,10510,10510,0
|
|
20240117,131700,80954630,10510,10510,10510,10510,0
|
|
20240117,131600,80954630,10510,10510,10510,10510,0
|
|
20240117,131500,80954630,10510,10510,10510,10510,0
|
|
20240117,131400,80954630,10510,10510,10510,10510,0
|
|
20240117,131300,80954630,10510,10510,10510,10510,0
|
|
20240117,131200,80954630,10510,10510,10510,10510,0
|
|
20240117,131100,80954630,10510,10510,10510,10510,0
|
|
20240117,131000,80954630,10510,10510,10510,10510,0
|
|
20240117,130900,80954630,10510,10510,10510,10510,100
|
|
20240117,130800,79903630,10520,10520,10520,10520,10
|
|
20240117,130700,79798430,10510,10510,10510,10510,28
|
|
20240117,130600,79504150,10520,10520,10520,10520,0
|
|
20240117,130500,79504150,10520,10520,10520,10520,0
|
|
20240117,130400,79504150,10520,10520,10520,10520,1
|
|
20240117,130300,79493630,10510,10510,10510,10510,0
|
|
20240117,130200,79493630,10510,10510,10510,10510,0
|
|
20240117,130100,79493630,10510,10510,10510,10510,0
|
|
20240117,130000,79493630,10510,10510,10510,10510,0
|
|
20240117,125900,79493630,10510,10520,10520,10510,2
|
|
20240117,125800,79472600,10520,10520,10520,10520,0
|
|
20240117,125700,79472600,10520,10520,10520,10520,0
|
|
20240117,125600,79472600,10520,10520,10520,10520,20
|
|
20240117,125500,79262200,10520,10520,10520,10520,0
|
|
20240117,125400,79262200,10520,10520,10520,10520,0
|
|
20240117,125300,79262200,10520,10520,10520,10520,2
|
|
20240117,125200,79241160,10520,10520,10520,10520,0
|
|
20240117,125100,79241160,10520,10520,10520,10520,4
|
|
20240117,125000,79199080,10520,10520,10520,10520,0
|
|
20240117,124900,79199080,10520,10520,10520,10520,1
|
|
20240117,124800,79188560,10510,10510,10510,10510,5
|
|
20240117,124700,79136010,10520,10520,10520,10520,0
|
|
20240117,124600,79136010,10520,10520,10520,10520,1
|
|
20240117,124500,79125490,10520,10520,10520,10520,0
|
|
20240117,124400,79125490,10520,10520,10520,10520,0
|
|
20240117,124300,79125490,10520,10520,10520,10520,1
|
|
20240117,124200,79114970,10520,10520,10520,10520,0
|
|
20240117,124100,79114970,10520,10520,10520,10520,0
|
|
20240117,124000,79114970,10520,10520,10520,10520,50
|
|
20240117,123900,78588970,10520,10520,10520,10520,0
|
|
20240117,123800,78588970,10520,10520,10520,10520,0
|
|
20240117,123700,78588970,10520,10520,10520,10520,60
|
|
20240117,123600,77957770,10520,10520,10520,10520,0
|
|
20240117,123500,77957770,10520,10520,10520,10520,0
|
|
20240117,123400,77957770,10520,10520,10520,10520,0
|
|
20240117,123300,77957770,10520,10520,10520,10520,0
|
|
20240117,123200,77957770,10520,10520,10520,10520,0
|
|
20240117,123100,77957770,10520,10520,10520,10520,0
|
|
20240117,123000,77957770,10520,10520,10520,10520,0
|
|
20240117,122900,77957770,10520,10520,10520,10520,0
|
|
20240117,122800,77957770,10520,10520,10520,10520,0
|
|
20240117,122700,77957770,10520,10510,10520,10510,32
|
|
20240117,122600,77621440,10520,10520,10520,10520,0
|
|
20240117,122500,77621440,10520,10520,10520,10520,0
|
|
20240117,122400,77621440,10520,10520,10520,10520,1
|
|
20240117,122300,77610920,10520,10520,10520,10520,0
|
|
20240117,122200,77610920,10520,10520,10520,10520,0
|
|
20240117,122100,77610920,10520,10520,10520,10520,346
|
|
20240117,122000,73971000,10520,10520,10520,10520,0
|
|
20240117,121900,73971000,10520,10520,10520,10520,100
|
|
20240117,121800,72919000,10520,10520,10520,10520,0
|
|
20240117,121700,72919000,10520,10520,10520,10520,0
|
|
20240117,121600,72919000,10520,10520,10520,10520,0
|
|
20240117,121500,72919000,10520,10520,10520,10520,30
|
|
20240117,121400,72603400,10530,10530,10530,10530,0
|
|
20240117,121300,72603400,10530,10530,10530,10530,0
|
|
20240117,121200,72603400,10530,10530,10530,10530,0
|
|
20240117,121100,72603400,10530,10530,10530,10530,9
|
|
20240117,121000,72508630,10530,10530,10530,10530,65
|
|
20240117,120900,71824180,10520,10520,10520,10520,9
|
|
20240117,120800,71729500,10530,10530,10530,10530,0
|
|
20240117,120700,71729500,10530,10530,10530,10530,0
|
|
20240117,120600,71729500,10530,10530,10530,10530,40
|
|
20240117,120500,71308300,10520,10520,10520,10520,0
|
|
20240117,120400,71308300,10520,10520,10520,10520,0
|
|
20240117,120300,71308300,10520,10520,10520,10520,0
|
|
20240117,120200,71308300,10520,10520,10520,10520,0
|
|
20240117,120100,71308300,10520,10520,10520,10520,0
|
|
20240117,120000,71308300,10520,10520,10520,10520,9
|
|
20240117,115900,71213620,10520,10520,10520,10520,20
|
|
20240117,115800,71003220,10530,10530,10530,10530,0
|
|
20240117,115700,71003220,10530,10530,10530,10530,0
|
|
20240117,115600,71003220,10530,10530,10530,10530,0
|
|
20240117,115500,71003220,10530,10530,10530,10530,0
|
|
20240117,115400,71003220,10530,10530,10530,10530,0
|
|
20240117,115300,71003220,10530,10530,10530,10530,0
|
|
20240117,115200,71003220,10530,10530,10530,10530,0
|
|
20240117,115100,71003220,10530,10530,10530,10530,0
|
|
20240117,115000,71003220,10530,10530,10530,10530,7
|
|
20240117,114900,70929510,10530,10530,10530,10530,0
|
|
20240117,114800,70929510,10530,10530,10530,10530,1
|
|
20240117,114700,70918980,10530,10530,10530,10530,0
|
|
20240117,114600,70918980,10530,10530,10530,10530,0
|
|
20240117,114500,70918980,10530,10530,10530,10520,217
|
|
20240117,114400,68635970,10530,10530,10530,10530,0
|
|
20240117,114300,68635970,10530,10530,10530,10530,0
|
|
20240117,114200,68635970,10530,10530,10530,10530,0
|
|
20240117,114100,68635970,10530,10530,10530,10530,2
|
|
20240117,114000,68614910,10530,10530,10530,10530,4
|
|
20240117,113900,68572790,10520,10520,10520,10520,0
|
|
20240117,113800,68572790,10520,10520,10520,10520,3
|
|
20240117,113700,68541230,10520,10520,10520,10520,0
|
|
20240117,113600,68541230,10520,10520,10520,10520,0
|
|
20240117,113500,68541230,10520,10520,10520,10520,1
|
|
20240117,113400,68530710,10520,10520,10520,10520,50
|
|
20240117,113300,68004710,10520,10520,10520,10520,0
|
|
20240117,113200,68004710,10520,10520,10520,10520,1
|
|
20240117,113100,67994190,10520,10520,10520,10520,0
|
|
20240117,113000,67994190,10520,10520,10520,10520,0
|
|
20240117,112900,67994190,10520,10520,10520,10520,1
|
|
20240117,112800,67983670,10520,10520,10520,10520,0
|
|
20240117,112700,67983670,10520,10520,10520,10520,0
|
|
20240117,112600,67983670,10520,10520,10520,10520,414
|
|
20240117,112500,63628390,10520,10520,10520,10520,33
|
|
20240117,112400,63281230,10530,10530,10530,10530,1
|
|
20240117,112300,63270700,10530,10530,10530,10530,0
|
|
20240117,112200,63270700,10530,10550,10550,10530,2317
|
|
20240117,112100,38865550,10550,10550,10550,10550,3
|
|
20240117,112000,38833900,10560,10560,10560,10560,0
|
|
20240117,111900,38833900,10560,10560,10560,10560,0
|
|
20240117,111800,38833900,10560,10560,10560,10560,0
|
|
20240117,111700,38833900,10560,10560,10560,10560,0
|
|
20240117,111600,38833900,10560,10560,10560,10560,0
|
|
20240117,111500,38833900,10560,10560,10560,10560,0
|
|
20240117,111400,38833900,10560,10560,10560,10560,0
|
|
20240117,111300,38833900,10560,10560,10560,10560,0
|
|
20240117,111200,38833900,10560,10560,10560,10560,0
|
|
20240117,111100,38833900,10560,10560,10560,10550,60
|
|
20240117,111000,38200480,10560,10560,10560,10560,0
|
|
20240117,110900,38200480,10560,10560,10560,10560,0
|
|
20240117,110800,38200480,10560,10560,10560,10560,0
|
|
20240117,110700,38200480,10560,10560,10560,10560,0
|
|
20240117,110600,38200480,10560,10560,10560,10560,56
|
|
20240117,110500,37609120,10560,10560,10560,10560,0
|
|
20240117,110400,37609120,10560,10560,10560,10560,0
|
|
20240117,110300,37609120,10560,10560,10560,10560,0
|
|
20240117,110200,37609120,10560,10560,10560,10560,0
|
|
20240117,110100,37609120,10560,10570,10570,10560,138
|
|
20240117,110000,36150630,10580,10580,10580,10580,1
|
|
20240117,105900,36140050,10580,10580,10580,10580,0
|
|
20240117,105800,36140050,10580,10580,10580,10580,0
|
|
20240117,105700,36140050,10580,10580,10580,10580,0
|
|
20240117,105600,36140050,10580,10580,10580,10580,0
|
|
20240117,105500,36140050,10580,10580,10580,10580,0
|
|
20240117,105400,36140050,10580,10580,10580,10580,0
|
|
20240117,105300,36140050,10580,10580,10580,10580,0
|
|
20240117,105200,36140050,10580,10580,10580,10580,0
|
|
20240117,105100,36140050,10580,10590,10590,10580,129
|
|
20240117,105000,34775210,10590,10590,10590,10590,0
|
|
20240117,104900,34775210,10590,10590,10590,10590,0
|
|
20240117,104800,34775210,10590,10590,10590,10590,0
|
|
20240117,104700,34775210,10590,10590,10590,10590,0
|
|
20240117,104600,34775210,10590,10590,10590,10590,0
|
|
20240117,104500,34775210,10590,10590,10590,10590,0
|
|
20240117,104400,34775210,10590,10590,10590,10590,0
|
|
20240117,104300,34775210,10590,10590,10590,10590,0
|
|
20240117,104200,34775210,10590,10590,10590,10590,14
|
|
20240117,104100,34626950,10600,10600,10600,10600,1
|
|
20240117,104000,34616350,10590,10590,10590,10590,0
|
|
20240117,103900,34616350,10590,10590,10590,10590,0
|
|
20240117,103800,34616350,10590,10590,10590,10590,0
|
|
20240117,103700,34616350,10590,10590,10590,10590,0
|
|
20240117,103600,34616350,10590,10590,10590,10590,1
|
|
20240117,103500,34605760,10590,10590,10590,10590,0
|
|
20240117,103400,34605760,10590,10590,10590,10590,20
|
|
20240117,103300,34393960,10590,10590,10590,10590,0
|
|
20240117,103200,34393960,10590,10590,10590,10590,10
|
|
20240117,103100,34288060,10590,10590,10590,10590,0
|
|
20240117,103000,34288060,10590,10590,10590,10590,0
|
|
20240117,102900,34288060,10590,10590,10590,10590,0
|
|
20240117,102800,34288060,10590,10590,10590,10590,0
|
|
20240117,102700,34288060,10590,10620,10630,10590,20
|
|
20240117,102600,34075790,10650,10650,10650,10650,0
|
|
20240117,102500,34075790,10650,10650,10650,10650,0
|
|
20240117,102400,34075790,10650,10650,10650,10650,0
|
|
20240117,102300,34075790,10650,10650,10650,10650,0
|
|
20240117,102200,34075790,10650,10650,10650,10650,0
|
|
20240117,102100,34075790,10650,10650,10650,10650,0
|
|
20240117,102000,34075790,10650,10650,10650,10650,1
|
|
20240117,101900,34065140,10650,10650,10650,10650,0
|
|
20240117,101800,34065140,10650,10650,10650,10650,3
|
|
20240117,101700,34033190,10650,10650,10650,10650,0
|
|
20240117,101600,34033190,10650,10650,10650,10650,0
|
|
20240117,101500,34033190,10650,10650,10650,10650,0
|
|
20240117,101400,34033190,10650,10650,10650,10650,0
|
|
20240117,101300,34033190,10650,10650,10650,10650,0
|
|
20240117,101200,34033190,10650,10650,10650,10650,0
|
|
20240117,101100,34033190,10650,10650,10650,10650,34
|
|
20240117,101000,33671090,10660,10660,10660,10660,0
|
|
20240117,100900,33671090,10660,10660,10660,10660,0
|
|
20240117,100800,33671090,10660,10660,10660,10660,0
|
|
20240117,100700,33671090,10660,10660,10660,10660,0
|
|
20240117,100600,33671090,10660,10660,10660,10660,0
|
|
20240117,100500,33671090,10660,10660,10660,10660,0
|
|
20240117,100400,33671090,10660,10660,10660,10660,0
|
|
20240117,100300,33671090,10660,10660,10660,10660,0
|
|
20240117,100200,33671090,10660,10660,10660,10660,0
|
|
20240117,100100,33671090,10660,10660,10660,10660,100
|
|
20240117,100000,32605090,10660,10660,10660,10660,33
|
|
20240117,095900,32253310,10660,10660,10660,10660,0
|
|
20240117,095800,32253310,10660,10570,10660,10570,2115
|
|
20240117,095700,9737600,10550,10550,10550,10550,0
|
|
20240117,095600,9737600,10550,10550,10550,10550,0
|
|
20240117,095500,9737600,10550,10550,10550,10550,0
|
|
20240117,095400,9737600,10550,10570,10570,10550,200
|
|
20240117,095300,7625520,10570,10570,10570,10570,0
|
|
20240117,095200,7625520,10570,10570,10570,10570,0
|
|
20240117,095100,7625520,10570,10570,10570,10570,0
|
|
20240117,095000,7625520,10570,10570,10570,10570,0
|
|
20240117,094900,7625520,10570,10570,10570,10570,0
|
|
20240117,094800,7625520,10570,10570,10570,10570,0
|
|
20240117,094700,7625520,10570,10570,10570,10570,1
|
|
20240117,094600,7614950,10590,10590,10590,10590,0
|
|
20240117,094500,7614950,10590,10590,10590,10590,0
|
|
20240117,094400,7614950,10590,10590,10590,10590,0
|
|
20240117,094300,7614950,10590,10590,10590,10590,0
|
|
20240117,094200,7614950,10590,10590,10590,10590,0
|
|
20240117,094100,7614950,10590,10590,10590,10590,0
|
|
20240117,094000,7614950,10590,10590,10590,10590,14
|
|
20240117,093900,7466690,10590,10590,10590,10590,5
|
|
20240117,093800,7413740,10560,10560,10560,10560,1
|
|
20240117,093700,7403180,10540,10540,10540,10530,53
|
|
20240117,093600,6844850,10540,10540,10540,10540,0
|
|
20240117,093500,6844850,10540,10540,10540,10540,100
|
|
20240117,093400,5790850,10540,10540,10540,10540,0
|
|
20240117,093300,5790850,10540,10540,10540,10540,50
|
|
20240117,093200,5263850,10530,10530,10530,10530,0
|
|
20240117,093100,5263850,10530,10530,10530,10530,0
|
|
20240117,093000,5263850,10530,10530,10530,10530,22
|
|
20240117,092900,5032190,10540,10540,10540,10540,2
|
|
20240117,092800,5011110,10540,10540,10540,10540,0
|
|
20240117,092700,5011110,10540,10540,10540,10540,1
|
|
20240117,092600,5000570,10540,10540,10540,10540,1
|
|
20240117,092500,4990030,10540,10540,10540,10540,0
|
|
20240117,092400,4990030,10540,10540,10540,10540,0
|
|
20240117,092300,4990030,10540,10540,10540,10540,6
|
|
20240117,092200,4926790,10540,10540,10540,10540,100
|
|
20240117,092100,3872790,10540,10540,10540,10540,0
|
|
20240117,092000,3872790,10540,10540,10540,10540,0
|
|
20240117,091900,3872790,10540,10540,10540,10540,22
|
|
20240117,091800,3640910,10540,10540,10540,10540,0
|
|
20240117,091700,3640910,10540,10540,10540,10540,0
|
|
20240117,091600,3640910,10540,10540,10540,10540,8
|
|
20240117,091500,3556590,10540,10540,10540,10540,0
|
|
20240117,091400,3556590,10540,10540,10540,10540,0
|
|
20240117,091300,3556590,10540,10540,10540,10540,1
|
|
20240117,091200,3546050,10510,10520,10520,10510,175
|
|
20240117,091100,1706790,10520,10520,10520,10520,0
|
|
20240117,091000,1706790,10520,10530,10530,10520,26
|
|
20240117,090900,1433260,10540,10540,10540,10540,1
|
|
20240117,090800,1422720,10610,10610,10610,10610,0
|
|
20240117,090700,1422720,10610,10610,10610,10610,0
|
|
20240117,090600,1422720,10610,10610,10610,10610,30
|
|
20240117,090500,1104420,10610,10610,10610,10610,0
|
|
20240117,090400,1104420,10610,10610,10610,10610,0
|
|
20240117,090300,1104420,10610,10610,10610,10610,0
|
|
20240117,090200,1104420,10610,10610,10610,10610,0
|
|
20240117,090100,1104420,10610,10610,10610,10610,6
|
|
20240117,090000,1040760,10620,10620,10620,10620,98
|