653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,195000,195802280,10700,10700,10700,10700,684
|
|
20240118,194900,195802280,10700,10700,10700,10700,0
|
|
20240118,194800,195802280,10700,10700,10700,10700,0
|
|
20240118,194700,195802280,10700,10700,10700,10700,0
|
|
20240118,194600,195802280,10700,10700,10700,10700,0
|
|
20240118,194500,195802280,10700,10700,10700,10700,0
|
|
20240118,194400,195802280,10700,10700,10700,10700,0
|
|
20240118,194300,195802280,10700,10700,10700,10700,0
|
|
20240118,194200,195802280,10700,10700,10700,10700,0
|
|
20240118,194100,195802280,10700,10700,10700,10700,0
|
|
20240118,194000,195802280,10700,10700,10700,10700,0
|
|
20240118,193900,195802280,10700,10700,10700,10700,0
|
|
20240118,193800,195802280,10700,10700,10700,10700,0
|
|
20240118,193700,195802280,10700,10700,10700,10700,0
|
|
20240118,193600,195802280,10700,10700,10700,10700,0
|
|
20240118,193500,195802280,10700,10700,10700,10700,0
|
|
20240118,193400,195802280,10700,10700,10700,10700,0
|
|
20240118,193300,195802280,10700,10700,10700,10700,0
|
|
20240118,193200,195802280,10700,10700,10700,10700,0
|
|
20240118,193100,195802280,10700,10700,10700,10700,0
|
|
20240118,193000,195802280,10700,10700,10700,10700,0
|
|
20240118,192900,195802280,10700,10700,10700,10700,0
|
|
20240118,192800,195802280,10700,10700,10700,10700,0
|
|
20240118,192700,195802280,10700,10700,10700,10700,0
|
|
20240118,192600,195802280,10700,10700,10700,10700,0
|
|
20240118,192500,195802280,10700,10700,10700,10700,0
|
|
20240118,192400,195802280,10700,10700,10700,10700,0
|
|
20240118,192300,195802280,10700,10700,10700,10700,0
|
|
20240118,192200,195802280,10700,10700,10700,10700,0
|
|
20240118,192100,195802280,10700,10700,10700,10700,0
|
|
20240118,192000,195802280,10700,10700,10700,10700,684
|
|
20240118,191900,195802280,10700,10700,10700,10700,0
|
|
20240118,191800,195802280,10700,10700,10700,10700,0
|
|
20240118,191700,195802280,10700,10700,10700,10700,0
|
|
20240118,191600,195802280,10700,10700,10700,10700,0
|
|
20240118,191500,195802280,10700,10700,10700,10700,0
|
|
20240118,191400,195802280,10700,10700,10700,10700,0
|
|
20240118,191300,195802280,10700,10700,10700,10700,0
|
|
20240118,191200,195802280,10700,10700,10700,10700,0
|
|
20240118,191100,195802280,10700,10700,10700,10700,0
|
|
20240118,191000,195802280,10700,10700,10700,10700,0
|
|
20240118,190900,195802280,10700,10700,10700,10700,0
|
|
20240118,190800,195802280,10700,10700,10700,10700,0
|
|
20240118,190700,195802280,10700,10700,10700,10700,0
|
|
20240118,190600,195802280,10700,10700,10700,10700,0
|
|
20240118,190500,195802280,10700,10700,10700,10700,0
|
|
20240118,190400,195802280,10700,10700,10700,10700,0
|
|
20240118,190300,195802280,10700,10700,10700,10700,0
|
|
20240118,190200,195802280,10700,10700,10700,10700,0
|
|
20240118,190100,195802280,10700,10700,10700,10700,0
|
|
20240118,190000,195802280,10700,10700,10700,10700,0
|
|
20240118,185900,195802280,10700,10700,10700,10700,0
|
|
20240118,185800,195802280,10700,10700,10700,10700,0
|
|
20240118,185700,195802280,10700,10700,10700,10700,0
|
|
20240118,185600,195802280,10700,10700,10700,10700,0
|
|
20240118,185500,195802280,10700,10700,10700,10700,0
|
|
20240118,185400,195802280,10700,10700,10700,10700,0
|
|
20240118,185300,195802280,10700,10700,10700,10700,0
|
|
20240118,185200,195802280,10700,10700,10700,10700,0
|
|
20240118,185100,195802280,10700,10700,10700,10700,0
|
|
20240118,185000,195802280,10700,10700,10700,10700,684
|
|
20240118,184900,195802280,10700,10700,10700,10700,0
|
|
20240118,184800,195802280,10700,10700,10700,10700,0
|
|
20240118,184700,195802280,10700,10700,10700,10700,0
|
|
20240118,184600,195802280,10700,10700,10700,10700,0
|
|
20240118,184500,195802280,10700,10700,10700,10700,0
|
|
20240118,184400,195802280,10700,10700,10700,10700,0
|
|
20240118,184300,195802280,10700,10700,10700,10700,0
|
|
20240118,184200,195802280,10700,10700,10700,10700,0
|
|
20240118,184100,195802280,10700,10700,10700,10700,0
|
|
20240118,184000,195802280,10700,10700,10700,10700,0
|
|
20240118,183900,195802280,10700,10700,10700,10700,0
|
|
20240118,183800,195802280,10700,10700,10700,10700,0
|
|
20240118,183700,195802280,10700,10700,10700,10700,0
|
|
20240118,183600,195802280,10700,10700,10700,10700,0
|
|
20240118,183500,195802280,10700,10700,10700,10700,0
|
|
20240118,183400,195802280,10700,10700,10700,10700,0
|
|
20240118,183300,195802280,10700,10700,10700,10700,0
|
|
20240118,183200,195802280,10700,10700,10700,10700,0
|
|
20240118,183100,195802280,10700,10700,10700,10700,0
|
|
20240118,183000,195802280,10700,10700,10700,10700,0
|
|
20240118,182900,195802280,10700,10700,10700,10700,0
|
|
20240118,182800,195802280,10700,10700,10700,10700,0
|
|
20240118,182700,195802280,10700,10700,10700,10700,0
|
|
20240118,182600,195802280,10700,10700,10700,10700,0
|
|
20240118,182500,195802280,10700,10700,10700,10700,0
|
|
20240118,182400,195802280,10700,10700,10700,10700,0
|
|
20240118,182300,195802280,10700,10700,10700,10700,0
|
|
20240118,182200,195802280,10700,10700,10700,10700,0
|
|
20240118,182100,195802280,10700,10700,10700,10700,0
|
|
20240118,182000,195802280,10700,10700,10700,10700,684
|
|
20240118,181900,195802280,10700,10700,10700,10700,0
|
|
20240118,181800,195802280,10700,10700,10700,10700,0
|
|
20240118,181700,195802280,10700,10700,10700,10700,0
|
|
20240118,181600,195802280,10700,10700,10700,10700,0
|
|
20240118,181500,195802280,10700,10700,10700,10700,0
|
|
20240118,181400,195802280,10700,10700,10700,10700,0
|
|
20240118,181300,195802280,10700,10700,10700,10700,0
|
|
20240118,181200,195802280,10700,10700,10700,10700,0
|
|
20240118,181100,195802280,10700,10700,10700,10700,0
|
|
20240118,181000,195802280,10700,10700,10700,10700,0
|
|
20240118,180900,195802280,10700,10700,10700,10700,0
|
|
20240118,180800,195802280,10700,10700,10700,10700,0
|
|
20240118,180700,195802280,10700,10700,10700,10700,0
|
|
20240118,180600,195802280,10700,10700,10700,10700,0
|
|
20240118,180500,195802280,10700,10700,10700,10700,0
|
|
20240118,180400,195802280,10700,10700,10700,10700,0
|
|
20240118,180300,195802280,10700,10700,10700,10700,0
|
|
20240118,180200,195802280,10700,10700,10700,10700,0
|
|
20240118,180100,195802280,10700,10700,10700,10700,0
|
|
20240118,180000,195802280,10700,10700,10700,10700,0
|
|
20240118,175900,195802280,10700,10700,10700,10700,0
|
|
20240118,175800,195802280,10700,10700,10700,10700,0
|
|
20240118,175700,195802280,10700,10700,10700,10700,0
|
|
20240118,175600,195802280,10700,10700,10700,10700,0
|
|
20240118,175500,195802280,10700,10700,10700,10700,0
|
|
20240118,175400,195802280,10700,10700,10700,10700,0
|
|
20240118,175300,195802280,10700,10700,10700,10700,0
|
|
20240118,175200,195802280,10700,10700,10700,10700,0
|
|
20240118,175100,195802280,10700,10700,10700,10700,0
|
|
20240118,175000,195802280,10700,10700,10700,10700,684
|
|
20240118,174900,195802280,10700,10700,10700,10700,0
|
|
20240118,174800,195802280,10700,10700,10700,10700,0
|
|
20240118,174700,195802280,10700,10700,10700,10700,0
|
|
20240118,174600,195802280,10700,10700,10700,10700,0
|
|
20240118,174500,195802280,10700,10700,10700,10700,0
|
|
20240118,174400,195802280,10700,10700,10700,10700,0
|
|
20240118,174300,195802280,10700,10700,10700,10700,0
|
|
20240118,174200,195802280,10700,10700,10700,10700,0
|
|
20240118,174100,195802280,10700,10700,10700,10700,0
|
|
20240118,174000,195802280,10700,10700,10700,10700,0
|
|
20240118,173900,195802280,10700,10700,10700,10700,0
|
|
20240118,173800,195802280,10700,10700,10700,10700,0
|
|
20240118,173700,195802280,10700,10700,10700,10700,0
|
|
20240118,173600,195802280,10700,10700,10700,10700,0
|
|
20240118,173500,195802280,10700,10700,10700,10700,0
|
|
20240118,173400,195802280,10700,10700,10700,10700,0
|
|
20240118,173300,195802280,10700,10700,10700,10700,0
|
|
20240118,173200,195802280,10700,10700,10700,10700,0
|
|
20240118,173100,195802280,10700,10700,10700,10700,0
|
|
20240118,173000,195802280,10700,10700,10700,10700,0
|
|
20240118,172900,195802280,10700,10700,10700,10700,0
|
|
20240118,172800,195802280,10700,10700,10700,10700,0
|
|
20240118,172700,195802280,10700,10700,10700,10700,0
|
|
20240118,172600,195802280,10700,10700,10700,10700,0
|
|
20240118,172500,195802280,10700,10700,10700,10700,0
|
|
20240118,172400,195802280,10700,10700,10700,10700,0
|
|
20240118,172300,195802280,10700,10700,10700,10700,0
|
|
20240118,172200,195802280,10700,10700,10700,10700,0
|
|
20240118,172100,195802280,10700,10700,10700,10700,0
|
|
20240118,172000,195802280,10700,10700,10700,10700,684
|
|
20240118,171900,195802280,10700,10700,10700,10700,0
|
|
20240118,171800,195802280,10700,10700,10700,10700,0
|
|
20240118,171700,195802280,10700,10700,10700,10700,0
|
|
20240118,171600,195802280,10700,10700,10700,10700,0
|
|
20240118,171500,195802280,10700,10700,10700,10700,0
|
|
20240118,171400,195802280,10700,10700,10700,10700,0
|
|
20240118,171300,195802280,10700,10700,10700,10700,0
|
|
20240118,171200,195802280,10700,10700,10700,10700,0
|
|
20240118,171100,195802280,10700,10700,10700,10700,0
|
|
20240118,171000,195802280,10700,10700,10700,10700,0
|
|
20240118,170900,195802280,10700,10700,10700,10700,0
|
|
20240118,170800,195802280,10700,10700,10700,10700,0
|
|
20240118,170700,195802280,10700,10700,10700,10700,0
|
|
20240118,170600,195802280,10700,10700,10700,10700,0
|
|
20240118,170500,195802280,10700,10700,10700,10700,0
|
|
20240118,170400,195802280,10700,10700,10700,10700,0
|
|
20240118,170300,195802280,10700,10700,10700,10700,0
|
|
20240118,170200,195802280,10700,10700,10700,10700,0
|
|
20240118,170100,195802280,10700,10700,10700,10700,0
|
|
20240118,170000,195802280,10700,10700,10700,10700,0
|
|
20240118,165900,195802280,10700,10700,10700,10700,0
|
|
20240118,165800,195802280,10700,10700,10700,10700,0
|
|
20240118,165700,195802280,10700,10700,10700,10700,0
|
|
20240118,165600,195802280,10700,10700,10700,10700,0
|
|
20240118,165500,195802280,10700,10700,10700,10700,0
|
|
20240118,165400,195802280,10700,10700,10700,10700,0
|
|
20240118,165300,195802280,10700,10700,10700,10700,0
|
|
20240118,165200,195802280,10700,10700,10700,10700,0
|
|
20240118,165100,195802280,10700,10700,10700,10700,0
|
|
20240118,165000,195802280,10700,10700,10700,10700,684
|
|
20240118,164900,195802280,10700,10700,10700,10700,0
|
|
20240118,164800,195802280,10700,10700,10700,10700,0
|
|
20240118,164700,195802280,10700,10700,10700,10700,0
|
|
20240118,164600,195802280,10700,10700,10700,10700,0
|
|
20240118,164500,195802280,10700,10700,10700,10700,0
|
|
20240118,164400,195802280,10700,10700,10700,10700,0
|
|
20240118,164300,195802280,10700,10700,10700,10700,0
|
|
20240118,164200,195802280,10700,10700,10700,10700,0
|
|
20240118,164100,195802280,10700,10700,10700,10700,0
|
|
20240118,164000,195802280,10700,10700,10700,10700,0
|
|
20240118,163900,195802280,10700,10700,10700,10700,0
|
|
20240118,163800,195802280,10700,10700,10700,10700,0
|
|
20240118,163700,195802280,10700,10700,10700,10700,0
|
|
20240118,163600,195802280,10700,10700,10700,10700,0
|
|
20240118,163500,195802280,10700,10700,10700,10700,0
|
|
20240118,163400,195802280,10700,10700,10700,10700,0
|
|
20240118,163300,195802280,10700,10700,10700,10700,0
|
|
20240118,163200,195802280,10700,10700,10700,10700,0
|
|
20240118,163100,195802280,10700,10700,10700,10700,0
|
|
20240118,163000,195802280,10700,10700,10700,10700,0
|
|
20240118,162900,195802280,10700,10700,10700,10700,0
|
|
20240118,162800,195802280,10700,10700,10700,10700,0
|
|
20240118,162700,195802280,10700,10700,10700,10700,0
|
|
20240118,162600,195802280,10700,10700,10700,10700,0
|
|
20240118,162500,195802280,10700,10700,10700,10700,0
|
|
20240118,162400,195802280,10700,10700,10700,10700,0
|
|
20240118,162300,195802280,10700,10700,10700,10700,0
|
|
20240118,162200,195802280,10700,10700,10700,10700,0
|
|
20240118,162100,195802280,10700,10700,10700,10700,0
|
|
20240118,162000,195802280,10700,10700,10700,10700,684
|
|
20240118,161900,195802280,10700,10700,10700,10700,0
|
|
20240118,161800,195802280,10700,10700,10700,10700,0
|
|
20240118,161700,195802280,10700,10700,10700,10700,0
|
|
20240118,161600,195802280,10700,10700,10700,10700,0
|
|
20240118,161500,195802280,10700,10700,10700,10700,0
|
|
20240118,161400,195802280,10700,10700,10700,10700,0
|
|
20240118,161300,195802280,10700,10700,10700,10700,0
|
|
20240118,161200,195802280,10700,10700,10700,10700,0
|
|
20240118,161100,195802280,10700,10700,10700,10700,0
|
|
20240118,161000,195802280,10700,10700,10700,10700,0
|
|
20240118,160900,195802280,10700,10700,10700,10700,0
|
|
20240118,160800,195802280,10700,10700,10700,10700,0
|
|
20240118,160700,195802280,10700,10700,10700,10700,0
|
|
20240118,160600,195802280,10700,10700,10700,10700,0
|
|
20240118,160500,195802280,10700,10700,10700,10700,0
|
|
20240118,160400,195802280,10700,10700,10700,10700,0
|
|
20240118,160300,195802280,10700,10700,10700,10700,0
|
|
20240118,160200,195802280,10700,10700,10700,10700,0
|
|
20240118,160100,195802280,10700,10700,10700,10700,0
|
|
20240118,160000,195802280,10700,10700,10700,10700,0
|
|
20240118,155900,195802280,10700,10700,10700,10700,0
|
|
20240118,155800,195802280,10700,10700,10700,10700,0
|
|
20240118,155700,195802280,10700,10700,10700,10700,0
|
|
20240118,155600,195802280,10700,10700,10700,10700,0
|
|
20240118,155500,195802280,10700,10700,10700,10700,0
|
|
20240118,155400,195802280,10700,10700,10700,10700,0
|
|
20240118,155300,195802280,10700,10700,10700,10700,0
|
|
20240118,155200,195802280,10700,10700,10700,10700,0
|
|
20240118,155100,195802280,10700,10700,10700,10700,0
|
|
20240118,155000,195802280,10700,10700,10700,10700,684
|
|
20240118,154900,195802280,10700,10700,10700,10700,0
|
|
20240118,154800,195802280,10700,10700,10700,10700,0
|
|
20240118,154700,195802280,10700,10700,10700,10700,0
|
|
20240118,154600,195802280,10700,10700,10700,10700,0
|
|
20240118,154500,195802280,10700,10700,10700,10700,0
|
|
20240118,154400,195802280,10700,10700,10700,10700,0
|
|
20240118,154300,195802280,10700,10700,10700,10700,0
|
|
20240118,154200,195802280,10700,10700,10700,10700,0
|
|
20240118,154100,195802280,10700,10700,10700,10700,0
|
|
20240118,154000,195802280,10700,10700,10700,10700,0
|
|
20240118,153900,195802280,10700,10700,10700,10700,0
|
|
20240118,153800,195802280,10700,10700,10700,10700,0
|
|
20240118,153700,195802280,10700,10700,10700,10700,0
|
|
20240118,153600,195802280,10700,10700,10700,10700,0
|
|
20240118,153500,195802280,10700,10700,10700,10700,0
|
|
20240118,153400,195802280,10700,10700,10700,10700,0
|
|
20240118,153300,195802280,10700,10700,10700,10700,0
|
|
20240118,153200,195802280,10700,10700,10700,10700,0
|
|
20240118,153100,195802280,10700,10700,10700,10700,0
|
|
20240118,153000,195802280,10700,10700,10700,10700,684
|
|
20240118,152900,188483480,10690,10690,10690,10690,0
|
|
20240118,152800,188483480,10690,10690,10690,10690,0
|
|
20240118,152700,188483480,10690,10690,10690,10690,0
|
|
20240118,152600,188483480,10690,10690,10690,10690,0
|
|
20240118,152500,188483480,10690,10690,10690,10690,0
|
|
20240118,152400,188483480,10690,10690,10690,10690,0
|
|
20240118,152300,188483480,10690,10690,10690,10690,0
|
|
20240118,152200,188483480,10690,10690,10690,10690,0
|
|
20240118,152100,188483480,10690,10690,10690,10690,0
|
|
20240118,152000,188483480,10690,10690,10690,10690,0
|
|
20240118,151900,188483480,10690,10690,10690,10690,320
|
|
20240118,151800,185062680,10670,10690,10690,10670,12
|
|
20240118,151700,184934580,10670,10670,10670,10670,9
|
|
20240118,151600,184838550,10670,10670,10670,10670,3
|
|
20240118,151500,184806540,10690,10690,10690,10690,20
|
|
20240118,151400,184592740,10670,10670,10670,10670,15
|
|
20240118,151300,184432690,10680,10680,10680,10680,0
|
|
20240118,151200,184432690,10680,10680,10680,10680,0
|
|
20240118,151100,184432690,10680,10680,10680,10680,0
|
|
20240118,151000,184432690,10680,10670,10680,10670,30
|
|
20240118,150900,184112570,10690,10690,10690,10690,4
|
|
20240118,150800,184069810,10670,10670,10670,10670,0
|
|
20240118,150700,184069810,10670,10670,10670,10670,0
|
|
20240118,150600,184069810,10670,10670,10670,10670,0
|
|
20240118,150500,184069810,10670,10670,10670,10670,2
|
|
20240118,150400,184048470,10670,10690,10690,10670,199
|
|
20240118,150300,181925120,10690,10690,10690,10690,0
|
|
20240118,150200,181925120,10690,10690,10690,10690,1
|
|
20240118,150100,181914430,10680,10680,10680,10680,0
|
|
20240118,150000,181914430,10680,10680,10680,10680,0
|
|
20240118,145900,181914430,10680,10680,10680,10680,300
|
|
20240118,145800,178710430,10680,10680,10680,10680,130
|
|
20240118,145700,177322030,10680,10680,10680,10680,0
|
|
20240118,145600,177322030,10680,10680,10680,10680,0
|
|
20240118,145500,177322030,10680,10680,10680,10680,40
|
|
20240118,145400,176894830,10680,10680,10680,10680,0
|
|
20240118,145300,176894830,10680,10680,10680,10680,0
|
|
20240118,145200,176894830,10680,10680,10680,10680,2
|
|
20240118,145100,176873470,10670,10670,10670,10670,76
|
|
20240118,145000,176062550,10680,10680,10680,10680,0
|
|
20240118,144900,176062550,10680,10680,10680,10680,0
|
|
20240118,144800,176062550,10680,10680,10680,10680,10
|
|
20240118,144700,175955750,10680,10680,10680,10680,51
|
|
20240118,144600,175411070,10680,10680,10680,10680,0
|
|
20240118,144500,175411070,10680,10680,10680,10680,0
|
|
20240118,144400,175411070,10680,10680,10680,10680,0
|
|
20240118,144300,175411070,10680,10680,10680,10680,0
|
|
20240118,144200,175411070,10680,10680,10680,10680,0
|
|
20240118,144100,175411070,10680,10680,10680,10680,0
|
|
20240118,144000,175411070,10680,10680,10680,10680,144
|
|
20240118,143900,173873150,10680,10680,10680,10680,0
|
|
20240118,143800,173873150,10680,10680,10680,10680,0
|
|
20240118,143700,173873150,10680,10680,10680,10680,0
|
|
20240118,143600,173873150,10680,10680,10680,10680,0
|
|
20240118,143500,173873150,10680,10680,10680,10680,0
|
|
20240118,143400,173873150,10680,10680,10680,10680,4
|
|
20240118,143300,173830430,10670,10670,10670,10670,81
|
|
20240118,143200,172966160,10660,10660,10660,10660,10
|
|
20240118,143100,172859560,10660,10660,10660,10660,352
|
|
20240118,143000,169107240,10660,10660,10660,10660,5
|
|
20240118,142900,169053940,10660,10660,10660,10660,0
|
|
20240118,142800,169053940,10660,10660,10660,10660,3
|
|
20240118,142700,169021960,10660,10660,10660,10660,0
|
|
20240118,142600,169021960,10660,10660,10660,10660,0
|
|
20240118,142500,169021960,10660,10660,10660,10660,0
|
|
20240118,142400,169021960,10660,10660,10660,10660,2
|
|
20240118,142300,169000640,10660,10660,10660,10660,0
|
|
20240118,142200,169000640,10660,10660,10660,10660,0
|
|
20240118,142100,169000640,10660,10660,10660,10660,0
|
|
20240118,142000,169000640,10660,10660,10660,10660,40
|
|
20240118,141900,168574240,10650,10650,10650,10650,0
|
|
20240118,141800,168574240,10650,10650,10650,10650,0
|
|
20240118,141700,168574240,10650,10650,10650,10650,0
|
|
20240118,141600,168574240,10650,10650,10650,10650,0
|
|
20240118,141500,168574240,10650,10650,10650,10650,0
|
|
20240118,141400,168574240,10650,10650,10650,10650,10
|
|
20240118,141300,168467740,10660,10660,10660,10660,0
|
|
20240118,141200,168467740,10660,10660,10660,10660,15
|
|
20240118,141100,168307840,10660,10660,10660,10660,0
|
|
20240118,141000,168307840,10660,10660,10660,10660,6
|
|
20240118,140900,168243880,10660,10660,10660,10660,0
|
|
20240118,140800,168243880,10660,10660,10660,10660,0
|
|
20240118,140700,168243880,10660,10660,10660,10660,0
|
|
20240118,140600,168243880,10660,10660,10660,10660,0
|
|
20240118,140500,168243880,10660,10660,10660,10660,2
|
|
20240118,140400,168222560,10660,10660,10660,10660,0
|
|
20240118,140300,168222560,10660,10660,10660,10660,3
|
|
20240118,140200,168190580,10660,10660,10660,10660,30
|
|
20240118,140100,167870780,10660,10660,10660,10660,12
|
|
20240118,140000,167742860,10660,10660,10660,10660,1
|
|
20240118,135900,167732200,10670,10670,10670,10670,4
|
|
20240118,135800,167689520,10650,10650,10650,10650,1
|
|
20240118,135700,167678870,10650,10650,10650,10650,0
|
|
20240118,135600,167678870,10650,10650,10650,10650,0
|
|
20240118,135500,167678870,10650,10650,10650,10650,0
|
|
20240118,135400,167678870,10650,10650,10650,10650,2
|
|
20240118,135300,167657570,10650,10650,10650,10650,60
|
|
20240118,135200,167018570,10650,10650,10650,10650,22
|
|
20240118,135100,166784270,10650,10650,10650,10650,0
|
|
20240118,135000,166784270,10650,10650,10650,10650,0
|
|
20240118,134900,166784270,10650,10650,10650,10650,0
|
|
20240118,134800,166784270,10650,10650,10650,10650,0
|
|
20240118,134700,166784270,10650,10650,10650,10650,94
|
|
20240118,134600,165783170,10660,10660,10660,10660,0
|
|
20240118,134500,165783170,10660,10660,10660,10660,0
|
|
20240118,134400,165783170,10660,10660,10660,10660,0
|
|
20240118,134300,165783170,10660,10660,10660,10660,0
|
|
20240118,134200,165783170,10660,10660,10660,10660,130
|
|
20240118,134100,164397370,10650,10650,10650,10650,0
|
|
20240118,134000,164397370,10650,10650,10650,10650,0
|
|
20240118,133900,164397370,10650,10650,10650,10650,0
|
|
20240118,133800,164397370,10650,10650,10650,10650,216
|
|
20240118,133700,162096970,10650,10650,10650,10650,0
|
|
20240118,133600,162096970,10650,10650,10650,10650,0
|
|
20240118,133500,162096970,10650,10650,10650,10650,0
|
|
20240118,133400,162096970,10650,10660,10660,10650,204
|
|
20240118,133300,159922970,10660,10660,10660,10660,0
|
|
20240118,133200,159922970,10660,10660,10660,10660,0
|
|
20240118,133100,159922970,10660,10660,10660,10660,0
|
|
20240118,133000,159922970,10660,10660,10660,10660,0
|
|
20240118,132900,159922970,10660,10660,10660,10660,0
|
|
20240118,132800,159922970,10660,10660,10660,10660,0
|
|
20240118,132700,159922970,10660,10660,10660,10660,46
|
|
20240118,132600,159432610,10680,10680,10680,10680,0
|
|
20240118,132500,159432610,10680,10680,10680,10680,0
|
|
20240118,132400,159432610,10680,10680,10680,10680,10
|
|
20240118,132300,159325810,10660,10660,10660,10660,0
|
|
20240118,132200,159325810,10660,10660,10660,10660,100
|
|
20240118,132100,158259810,10660,10660,10660,10660,0
|
|
20240118,132000,158259810,10660,10660,10660,10660,0
|
|
20240118,131900,158259810,10660,10660,10660,10660,2
|
|
20240118,131800,158238490,10660,10660,10660,10660,0
|
|
20240118,131700,158238490,10660,10660,10660,10660,0
|
|
20240118,131600,158238490,10660,10660,10660,10660,1
|
|
20240118,131500,158227830,10680,10680,10680,10680,0
|
|
20240118,131400,158227830,10680,10680,10680,10680,0
|
|
20240118,131300,158227830,10680,10680,10680,10680,30
|
|
20240118,131200,157907430,10680,10680,10680,10680,0
|
|
20240118,131100,157907430,10680,10680,10680,10680,61
|
|
20240118,131000,157255950,10680,10680,10680,10680,0
|
|
20240118,130900,157255950,10680,10680,10680,10680,0
|
|
20240118,130800,157255950,10680,10680,10680,10680,0
|
|
20240118,130700,157255950,10680,10680,10680,10680,9
|
|
20240118,130600,157159830,10680,10680,10680,10680,50
|
|
20240118,130500,156625830,10660,10660,10660,10660,0
|
|
20240118,130400,156625830,10660,10660,10660,10660,6
|
|
20240118,130300,156561870,10660,10660,10660,10660,0
|
|
20240118,130200,156561870,10660,10660,10660,10660,0
|
|
20240118,130100,156561870,10660,10660,10660,10660,0
|
|
20240118,130000,156561870,10660,10660,10660,10660,50
|
|
20240118,125900,156028870,10650,10650,10650,10650,0
|
|
20240118,125800,156028870,10650,10650,10650,10650,0
|
|
20240118,125700,156028870,10650,10650,10650,10650,0
|
|
20240118,125600,156028870,10650,10650,10650,10650,0
|
|
20240118,125500,156028870,10650,10650,10650,10650,0
|
|
20240118,125400,156028870,10650,10650,10650,10650,0
|
|
20240118,125300,156028870,10650,10650,10650,10650,0
|
|
20240118,125200,156028870,10650,10650,10650,10650,0
|
|
20240118,125100,156028870,10650,10650,10650,10650,0
|
|
20240118,125000,156028870,10650,10660,10660,10650,20
|
|
20240118,124900,155815800,10670,10670,10670,10670,0
|
|
20240118,124800,155815800,10670,10670,10670,10670,0
|
|
20240118,124700,155815800,10670,10660,10670,10660,203
|
|
20240118,124600,153651780,10650,10650,10650,10650,0
|
|
20240118,124500,153651780,10650,10650,10650,10650,0
|
|
20240118,124400,153651780,10650,10650,10650,10650,0
|
|
20240118,124300,153651780,10650,10650,10650,10650,0
|
|
20240118,124200,153651780,10650,10650,10650,10650,0
|
|
20240118,124100,153651780,10650,10650,10650,10650,0
|
|
20240118,124000,153651780,10650,10650,10650,10650,35
|
|
20240118,123900,153279030,10660,10660,10660,10660,1
|
|
20240118,123800,153268370,10650,10650,10650,10650,0
|
|
20240118,123700,153268370,10650,10650,10650,10650,0
|
|
20240118,123600,153268370,10650,10650,10650,10650,0
|
|
20240118,123500,153268370,10650,10650,10650,10650,0
|
|
20240118,123400,153268370,10650,10650,10650,10650,0
|
|
20240118,123300,153268370,10650,10650,10650,10650,0
|
|
20240118,123200,153268370,10650,10660,10660,10650,3
|
|
20240118,123100,153236410,10650,10650,10650,10650,0
|
|
20240118,123000,153236410,10650,10650,10650,10650,0
|
|
20240118,122900,153236410,10650,10650,10650,10650,0
|
|
20240118,122800,153236410,10650,10650,10650,10650,0
|
|
20240118,122700,153236410,10650,10650,10650,10650,142
|
|
20240118,122600,151724110,10650,10650,10650,10650,0
|
|
20240118,122500,151724110,10650,10650,10650,10650,32
|
|
20240118,122400,151383310,10660,10660,10660,10660,0
|
|
20240118,122300,151383310,10660,10660,10660,10660,0
|
|
20240118,122200,151383310,10660,10660,10660,10660,6
|
|
20240118,122100,151319350,10660,10660,10660,10660,0
|
|
20240118,122000,151319350,10660,10660,10660,10660,0
|
|
20240118,121900,151319350,10660,10660,10660,10660,0
|
|
20240118,121800,151319350,10660,10660,10660,10660,0
|
|
20240118,121700,151319350,10660,10660,10660,10660,0
|
|
20240118,121600,151319350,10660,10660,10660,10660,0
|
|
20240118,121500,151319350,10660,10660,10660,10660,5
|
|
20240118,121400,151266050,10670,10670,10670,10670,0
|
|
20240118,121300,151266050,10670,10670,10670,10670,10
|
|
20240118,121200,151159350,10670,10670,10670,10670,10
|
|
20240118,121100,151052650,10670,10670,10670,10670,0
|
|
20240118,121000,151052650,10670,10670,10670,10670,1
|
|
20240118,120900,151041980,10660,10660,10660,10660,0
|
|
20240118,120800,151041980,10660,10670,10670,10660,174
|
|
20240118,120700,149187130,10670,10670,10670,10670,0
|
|
20240118,120600,149187130,10670,10670,10670,10670,1
|
|
20240118,120500,149176460,10670,10670,10670,10670,0
|
|
20240118,120400,149176460,10670,10670,10670,10670,0
|
|
20240118,120300,149176460,10670,10670,10670,10670,45
|
|
20240118,120200,148696310,10670,10670,10670,10670,0
|
|
20240118,120100,148696310,10670,10670,10670,10670,0
|
|
20240118,120000,148696310,10670,10670,10670,10670,0
|
|
20240118,115900,148696310,10670,10670,10670,10670,1
|
|
20240118,115800,148685640,10690,10690,10690,10690,0
|
|
20240118,115700,148685640,10690,10690,10690,10690,0
|
|
20240118,115600,148685640,10690,10690,10690,10690,2
|
|
20240118,115500,148664260,10690,10690,10690,10690,0
|
|
20240118,115400,148664260,10690,10670,10690,10670,11
|
|
20240118,115300,148546850,10690,10680,10690,10660,56
|
|
20240118,115200,147948800,10680,10680,10680,10680,0
|
|
20240118,115100,147948800,10680,10680,10680,10680,1
|
|
20240118,115000,147938120,10650,10650,10650,10650,0
|
|
20240118,114900,147938120,10650,10650,10650,10650,28
|
|
20240118,114800,147639920,10690,10670,10690,10670,3
|
|
20240118,114700,147607870,10690,10690,10690,10690,0
|
|
20240118,114600,147607870,10690,10690,10690,10690,0
|
|
20240118,114500,147607870,10690,10690,10690,10690,0
|
|
20240118,114400,147607870,10690,10670,10690,10670,200
|
|
20240118,114300,145472940,10650,10650,10650,10650,4
|
|
20240118,114200,145430340,10650,10650,10650,10650,0
|
|
20240118,114100,145430340,10650,10650,10650,10650,159
|
|
20240118,114000,143736990,10660,10660,10660,10660,10
|
|
20240118,113900,143630390,10660,10660,10660,10660,0
|
|
20240118,113800,143630390,10660,10660,10660,10660,2
|
|
20240118,113700,143609070,10660,10660,10660,10660,0
|
|
20240118,113600,143609070,10660,10660,10660,10660,0
|
|
20240118,113500,143609070,10660,10660,10660,10660,0
|
|
20240118,113400,143609070,10660,10660,10660,10660,0
|
|
20240118,113300,143609070,10660,10660,10660,10660,0
|
|
20240118,113200,143609070,10660,10660,10660,10660,0
|
|
20240118,113100,143609070,10660,10660,10660,10660,102
|
|
20240118,113000,142521750,10650,10650,10650,10650,0
|
|
20240118,112900,142521750,10650,10650,10650,10650,0
|
|
20240118,112800,142521750,10650,10650,10650,10650,99
|
|
20240118,112700,141467400,10660,10660,10660,10660,100
|
|
20240118,112600,140401400,10650,10650,10650,10650,0
|
|
20240118,112500,140401400,10650,10650,10650,10650,0
|
|
20240118,112400,140401400,10650,10650,10650,10650,0
|
|
20240118,112300,140401400,10650,10650,10650,10650,0
|
|
20240118,112200,140401400,10650,10650,10650,10650,0
|
|
20240118,112100,140401400,10650,10650,10650,10650,0
|
|
20240118,112000,140401400,10650,10650,10650,10650,75
|
|
20240118,111900,139602650,10660,10660,10660,10660,109
|
|
20240118,111800,138440710,10660,10660,10660,10660,0
|
|
20240118,111700,138440710,10660,10650,10660,10650,10
|
|
20240118,111600,138334160,10620,10640,10640,10620,342
|
|
20240118,111500,134696720,10650,10650,10650,10650,0
|
|
20240118,111400,134696720,10650,10650,10650,10650,222
|
|
20240118,111300,132332420,10650,10650,10650,10650,68
|
|
20240118,111200,131608220,10650,10640,10650,10630,1766
|
|
20240118,111100,112809440,10640,10640,10640,10640,0
|
|
20240118,111000,112809440,10640,10640,10640,10640,0
|
|
20240118,110900,112809440,10640,10640,10640,10640,0
|
|
20240118,110800,112809440,10640,10640,10640,10640,40
|
|
20240118,110700,112383840,10630,10630,10630,10630,0
|
|
20240118,110600,112383840,10630,10630,10630,10630,0
|
|
20240118,110500,112383840,10630,10630,10630,10630,67
|
|
20240118,110400,111671630,10610,10610,10610,10610,0
|
|
20240118,110300,111671630,10610,10610,10610,10610,1
|
|
20240118,110200,111661020,10600,10600,10600,10600,0
|
|
20240118,110100,111661020,10600,10620,10620,10600,13
|
|
20240118,110000,111523000,10590,10590,10590,10590,0
|
|
20240118,105900,111523000,10590,10590,10590,10590,80
|
|
20240118,105800,110675800,10600,10600,10600,10600,0
|
|
20240118,105700,110675800,10600,10600,10600,10600,175
|
|
20240118,105600,108820800,10600,10610,10610,10590,162
|
|
20240118,105500,107105190,10610,10610,10610,10610,0
|
|
20240118,105400,107105190,10610,10610,10610,10610,0
|
|
20240118,105300,107105190,10610,10610,10610,10610,0
|
|
20240118,105200,107105190,10610,10610,10610,10610,1
|
|
20240118,105100,107094580,10630,10610,10630,10610,2
|
|
20240118,105000,107073340,10630,10630,10630,10630,1
|
|
20240118,104900,107062710,10620,10620,10620,10620,1
|
|
20240118,104800,107052090,10600,10600,10600,10600,0
|
|
20240118,104700,107052090,10600,10600,10600,10600,201
|
|
20240118,104600,104921490,10600,10600,10600,10600,0
|
|
20240118,104500,104921490,10600,10600,10600,10600,0
|
|
20240118,104400,104921490,10600,10600,10600,10600,0
|
|
20240118,104300,104921490,10600,10600,10600,10600,0
|
|
20240118,104200,104921490,10600,10600,10600,10600,0
|
|
20240118,104100,104921490,10600,10610,10610,10600,220
|
|
20240118,104000,102589480,10600,10600,10600,10600,0
|
|
20240118,103900,102589480,10600,10600,10600,10600,3051
|
|
20240118,103800,70248880,10600,10600,10600,10600,44
|
|
20240118,103700,69782480,10600,10600,10600,10600,0
|
|
20240118,103600,69782480,10600,10600,10600,10600,0
|
|
20240118,103500,69782480,10600,10600,10600,10600,0
|
|
20240118,103400,69782480,10600,10610,10610,10600,53
|
|
20240118,103300,69220160,10620,10620,10620,10620,10
|
|
20240118,103200,69113960,10620,10620,10620,10620,0
|
|
20240118,103100,69113960,10620,10610,10620,10610,326
|
|
20240118,103000,65653100,10620,10630,10630,10620,20
|
|
20240118,102900,65440600,10630,10620,10630,10620,270
|
|
20240118,102800,62570570,10620,10620,10620,10620,0
|
|
20240118,102700,62570570,10620,10620,10620,10620,20
|
|
20240118,102600,62358170,10620,10620,10620,10620,0
|
|
20240118,102500,62358170,10620,10620,10620,10620,10
|
|
20240118,102400,62251970,10620,10620,10620,10620,0
|
|
20240118,102300,62251970,10620,10620,10620,10620,5
|
|
20240118,102200,62198870,10620,10620,10620,10620,0
|
|
20240118,102100,62198870,10620,10620,10620,10620,225
|
|
20240118,102000,59809370,10620,10620,10620,10620,0
|
|
20240118,101900,59809370,10620,10620,10620,10620,50
|
|
20240118,101800,59278370,10630,10630,10630,10630,1
|
|
20240118,101700,59267740,10630,10630,10630,10630,33
|
|
20240118,101600,58916950,10630,10630,10630,10630,0
|
|
20240118,101500,58916950,10630,10630,10630,10630,10
|
|
20240118,101400,58810650,10610,10620,10620,10610,102
|
|
20240118,101300,57728330,10630,10630,10630,10630,3
|
|
20240118,101200,57696440,10620,10620,10620,10620,52
|
|
20240118,101100,57144200,10620,10620,10620,10620,1
|
|
20240118,101000,57133580,10620,10610,10630,10610,182
|
|
20240118,100900,55201400,10580,10580,10580,10580,0
|
|
20240118,100800,55201400,10580,10580,10580,10580,40
|
|
20240118,100700,54778200,10610,10610,10610,10610,0
|
|
20240118,100600,54778200,10610,10610,10610,10610,0
|
|
20240118,100500,54778200,10610,10580,10610,10580,826
|
|
20240118,100400,46026850,10570,10560,10570,10560,123
|
|
20240118,100300,44726840,10550,10550,10550,10550,0
|
|
20240118,100200,44726840,10550,10550,10550,10550,0
|
|
20240118,100100,44726840,10550,10550,10550,10550,0
|
|
20240118,100000,44726840,10550,10550,10550,10550,1
|
|
20240118,095900,44716290,10550,10550,10550,10550,0
|
|
20240118,095800,44716290,10550,10550,10550,10550,84
|
|
20240118,095700,43830090,10520,10520,10520,10520,0
|
|
20240118,095600,43830090,10520,10530,10530,10520,51
|
|
20240118,095500,43293560,10530,10530,10530,10530,0
|
|
20240118,095400,43293560,10530,10530,10530,10530,3
|
|
20240118,095300,43261970,10530,10530,10530,10530,0
|
|
20240118,095200,43261970,10530,10530,10530,10530,32
|
|
20240118,095100,42925010,10530,10540,10540,10530,200
|
|
20240118,095000,40818500,10570,10570,10570,10570,0
|
|
20240118,094900,40818500,10570,10570,10570,10570,0
|
|
20240118,094800,40818500,10570,10570,10570,10570,1
|
|
20240118,094700,40807930,10570,10570,10570,10570,201
|
|
20240118,094600,38683360,10570,10570,10570,10570,0
|
|
20240118,094500,38683360,10570,10570,10570,10570,0
|
|
20240118,094400,38683360,10570,10550,10570,10550,2
|
|
20240118,094300,38662240,10570,10570,10570,10570,0
|
|
20240118,094200,38662240,10570,10570,10570,10570,0
|
|
20240118,094100,38662240,10570,10570,10570,10570,0
|
|
20240118,094000,38662240,10570,10570,10570,10570,0
|
|
20240118,093900,38662240,10570,10570,10570,10570,0
|
|
20240118,093800,38662240,10570,10570,10570,10570,14
|
|
20240118,093700,38514260,10570,10570,10570,10570,9
|
|
20240118,093600,38419130,10570,10550,10570,10550,20
|
|
20240118,093500,38207750,10530,10530,10530,10530,0
|
|
20240118,093400,38207750,10530,10530,10530,10530,0
|
|
20240118,093300,38207750,10530,10530,10530,10530,0
|
|
20240118,093200,38207750,10530,10530,10530,10530,191
|
|
20240118,093100,36196520,10510,10530,10530,10510,2115
|
|
20240118,093000,13958520,10530,10530,10530,10530,0
|
|
20240118,092900,13958520,10530,10550,10550,10530,457
|
|
20240118,092800,9138570,10570,10570,10570,10570,86
|
|
20240118,092700,8229550,10550,10550,10550,10550,23
|
|
20240118,092600,7986900,10570,10570,10570,10570,50
|
|
20240118,092500,7458400,10570,10570,10570,10570,0
|
|
20240118,092400,7458400,10570,10560,10570,10560,26
|
|
20240118,092300,7183690,10560,10560,10560,10560,0
|
|
20240118,092200,7183690,10560,10570,10570,10560,342
|
|
20240118,092100,3572090,10570,10570,10570,10570,1
|
|
20240118,092000,3561520,10570,10570,10570,10570,0
|
|
20240118,091900,3561520,10570,10570,10570,10570,55
|
|
20240118,091800,2980170,10570,10570,10570,10570,50
|
|
20240118,091700,2451670,10570,10570,10570,10570,20
|
|
20240118,091600,2240270,10570,10570,10570,10570,0
|
|
20240118,091500,2240270,10570,10570,10570,10570,0
|
|
20240118,091400,2240270,10570,10570,10570,10570,0
|
|
20240118,091300,2240270,10570,10570,10570,10570,0
|
|
20240118,091200,2240270,10570,10570,10570,10570,0
|
|
20240118,091100,2240270,10570,10570,10570,10570,0
|
|
20240118,091000,2240270,10570,10570,10570,10570,0
|
|
20240118,090900,2240270,10570,10570,10570,10570,0
|
|
20240118,090800,2240270,10570,10570,10570,10570,30
|
|
20240118,090700,1923170,10570,10570,10570,10570,49
|
|
20240118,090600,1405240,10560,10560,10560,10560,22
|
|
20240118,090500,1172920,10570,10570,10570,10570,0
|
|
20240118,090400,1172920,10570,10570,10570,10570,104
|
|
20240118,090300,73640,10530,10530,10530,10530,1
|
|
20240118,090200,63110,10510,10510,10510,10510,0
|
|
20240118,090100,63110,10510,10510,10510,10510,5
|
|
20240118,090000,10560,10560,10560,10560,10560,1
|