653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,195000,72267100,10630,10630,10630,10630,200
|
|
20240119,194900,72267100,10630,10630,10630,10630,0
|
|
20240119,194800,72267100,10630,10630,10630,10630,0
|
|
20240119,194700,72267100,10630,10630,10630,10630,0
|
|
20240119,194600,72267100,10630,10630,10630,10630,0
|
|
20240119,194500,72267100,10630,10630,10630,10630,0
|
|
20240119,194400,72267100,10630,10630,10630,10630,0
|
|
20240119,194300,72267100,10630,10630,10630,10630,0
|
|
20240119,194200,72267100,10630,10630,10630,10630,0
|
|
20240119,194100,72267100,10630,10630,10630,10630,0
|
|
20240119,194000,72267100,10630,10630,10630,10630,0
|
|
20240119,193900,72267100,10630,10630,10630,10630,0
|
|
20240119,193800,72267100,10630,10630,10630,10630,0
|
|
20240119,193700,72267100,10630,10630,10630,10630,0
|
|
20240119,193600,72267100,10630,10630,10630,10630,0
|
|
20240119,193500,72267100,10630,10630,10630,10630,0
|
|
20240119,193400,72267100,10630,10630,10630,10630,0
|
|
20240119,193300,72267100,10630,10630,10630,10630,0
|
|
20240119,193200,72267100,10630,10630,10630,10630,0
|
|
20240119,193100,72267100,10630,10630,10630,10630,0
|
|
20240119,193000,72267100,10630,10630,10630,10630,0
|
|
20240119,192900,72267100,10630,10630,10630,10630,0
|
|
20240119,192800,72267100,10630,10630,10630,10630,0
|
|
20240119,192700,72267100,10630,10630,10630,10630,0
|
|
20240119,192600,72267100,10630,10630,10630,10630,0
|
|
20240119,192500,72267100,10630,10630,10630,10630,0
|
|
20240119,192400,72267100,10630,10630,10630,10630,0
|
|
20240119,192300,72267100,10630,10630,10630,10630,0
|
|
20240119,192200,72267100,10630,10630,10630,10630,0
|
|
20240119,192100,72267100,10630,10630,10630,10630,0
|
|
20240119,192000,72267100,10630,10630,10630,10630,200
|
|
20240119,191900,72267100,10630,10630,10630,10630,0
|
|
20240119,191800,72267100,10630,10630,10630,10630,0
|
|
20240119,191700,72267100,10630,10630,10630,10630,0
|
|
20240119,191600,72267100,10630,10630,10630,10630,0
|
|
20240119,191500,72267100,10630,10630,10630,10630,0
|
|
20240119,191400,72267100,10630,10630,10630,10630,0
|
|
20240119,191300,72267100,10630,10630,10630,10630,0
|
|
20240119,191200,72267100,10630,10630,10630,10630,0
|
|
20240119,191100,72267100,10630,10630,10630,10630,0
|
|
20240119,191000,72267100,10630,10630,10630,10630,0
|
|
20240119,190900,72267100,10630,10630,10630,10630,0
|
|
20240119,190800,72267100,10630,10630,10630,10630,0
|
|
20240119,190700,72267100,10630,10630,10630,10630,0
|
|
20240119,190600,72267100,10630,10630,10630,10630,0
|
|
20240119,190500,72267100,10630,10630,10630,10630,0
|
|
20240119,190400,72267100,10630,10630,10630,10630,0
|
|
20240119,190300,72267100,10630,10630,10630,10630,0
|
|
20240119,190200,72267100,10630,10630,10630,10630,0
|
|
20240119,190100,72267100,10630,10630,10630,10630,0
|
|
20240119,190000,72267100,10630,10630,10630,10630,0
|
|
20240119,185900,72267100,10630,10630,10630,10630,0
|
|
20240119,185800,72267100,10630,10630,10630,10630,0
|
|
20240119,185700,72267100,10630,10630,10630,10630,0
|
|
20240119,185600,72267100,10630,10630,10630,10630,0
|
|
20240119,185500,72267100,10630,10630,10630,10630,0
|
|
20240119,185400,72267100,10630,10630,10630,10630,0
|
|
20240119,185300,72267100,10630,10630,10630,10630,0
|
|
20240119,185200,72267100,10630,10630,10630,10630,0
|
|
20240119,185100,72267100,10630,10630,10630,10630,0
|
|
20240119,185000,72267100,10630,10630,10630,10630,200
|
|
20240119,184900,72267100,10630,10630,10630,10630,0
|
|
20240119,184800,72267100,10630,10630,10630,10630,0
|
|
20240119,184700,72267100,10630,10630,10630,10630,0
|
|
20240119,184600,72267100,10630,10630,10630,10630,0
|
|
20240119,184500,72267100,10630,10630,10630,10630,0
|
|
20240119,184400,72267100,10630,10630,10630,10630,0
|
|
20240119,184300,72267100,10630,10630,10630,10630,0
|
|
20240119,184200,72267100,10630,10630,10630,10630,0
|
|
20240119,184100,72267100,10630,10630,10630,10630,0
|
|
20240119,184000,72267100,10630,10630,10630,10630,0
|
|
20240119,183900,72267100,10630,10630,10630,10630,0
|
|
20240119,183800,72267100,10630,10630,10630,10630,0
|
|
20240119,183700,72267100,10630,10630,10630,10630,0
|
|
20240119,183600,72267100,10630,10630,10630,10630,0
|
|
20240119,183500,72267100,10630,10630,10630,10630,0
|
|
20240119,183400,72267100,10630,10630,10630,10630,0
|
|
20240119,183300,72267100,10630,10630,10630,10630,0
|
|
20240119,183200,72267100,10630,10630,10630,10630,0
|
|
20240119,183100,72267100,10630,10630,10630,10630,0
|
|
20240119,183000,72267100,10630,10630,10630,10630,0
|
|
20240119,182900,72267100,10630,10630,10630,10630,0
|
|
20240119,182800,72267100,10630,10630,10630,10630,0
|
|
20240119,182700,72267100,10630,10630,10630,10630,0
|
|
20240119,182600,72267100,10630,10630,10630,10630,0
|
|
20240119,182500,72267100,10630,10630,10630,10630,0
|
|
20240119,182400,72267100,10630,10630,10630,10630,0
|
|
20240119,182300,72267100,10630,10630,10630,10630,0
|
|
20240119,182200,72267100,10630,10630,10630,10630,0
|
|
20240119,182100,72267100,10630,10630,10630,10630,0
|
|
20240119,182000,72267100,10630,10630,10630,10630,200
|
|
20240119,181900,72267100,10630,10630,10630,10630,0
|
|
20240119,181800,72267100,10630,10630,10630,10630,0
|
|
20240119,181700,72267100,10630,10630,10630,10630,0
|
|
20240119,181600,72267100,10630,10630,10630,10630,0
|
|
20240119,181500,72267100,10630,10630,10630,10630,0
|
|
20240119,181400,72267100,10630,10630,10630,10630,0
|
|
20240119,181300,72267100,10630,10630,10630,10630,0
|
|
20240119,181200,72267100,10630,10630,10630,10630,0
|
|
20240119,181100,72267100,10630,10630,10630,10630,0
|
|
20240119,181000,72267100,10630,10630,10630,10630,0
|
|
20240119,180900,72267100,10630,10630,10630,10630,0
|
|
20240119,180800,72267100,10630,10630,10630,10630,0
|
|
20240119,180700,72267100,10630,10630,10630,10630,0
|
|
20240119,180600,72267100,10630,10630,10630,10630,0
|
|
20240119,180500,72267100,10630,10630,10630,10630,0
|
|
20240119,180400,72267100,10630,10630,10630,10630,0
|
|
20240119,180300,72267100,10630,10630,10630,10630,0
|
|
20240119,180200,72267100,10630,10630,10630,10630,0
|
|
20240119,180100,72267100,10630,10630,10630,10630,0
|
|
20240119,180000,72267100,10630,10630,10630,10630,0
|
|
20240119,175900,72267100,10630,10630,10630,10630,0
|
|
20240119,175800,72267100,10630,10630,10630,10630,0
|
|
20240119,175700,72267100,10630,10630,10630,10630,0
|
|
20240119,175600,72267100,10630,10630,10630,10630,0
|
|
20240119,175500,72267100,10630,10630,10630,10630,0
|
|
20240119,175400,72267100,10630,10630,10630,10630,0
|
|
20240119,175300,72267100,10630,10630,10630,10630,0
|
|
20240119,175200,72267100,10630,10630,10630,10630,0
|
|
20240119,175100,72267100,10630,10630,10630,10630,0
|
|
20240119,175000,72267100,10630,10630,10630,10630,200
|
|
20240119,174900,72267100,10630,10630,10630,10630,0
|
|
20240119,174800,72267100,10630,10630,10630,10630,0
|
|
20240119,174700,72267100,10630,10630,10630,10630,0
|
|
20240119,174600,72267100,10630,10630,10630,10630,0
|
|
20240119,174500,72267100,10630,10630,10630,10630,0
|
|
20240119,174400,72267100,10630,10630,10630,10630,0
|
|
20240119,174300,72267100,10630,10630,10630,10630,0
|
|
20240119,174200,72267100,10630,10630,10630,10630,0
|
|
20240119,174100,72267100,10630,10630,10630,10630,0
|
|
20240119,174000,72267100,10630,10630,10630,10630,0
|
|
20240119,173900,72267100,10630,10630,10630,10630,0
|
|
20240119,173800,72267100,10630,10630,10630,10630,0
|
|
20240119,173700,72267100,10630,10630,10630,10630,0
|
|
20240119,173600,72267100,10630,10630,10630,10630,0
|
|
20240119,173500,72267100,10630,10630,10630,10630,0
|
|
20240119,173400,72267100,10630,10630,10630,10630,0
|
|
20240119,173300,72267100,10630,10630,10630,10630,0
|
|
20240119,173200,72267100,10630,10630,10630,10630,0
|
|
20240119,173100,72267100,10630,10630,10630,10630,0
|
|
20240119,173000,72267100,10630,10630,10630,10630,0
|
|
20240119,172900,72267100,10630,10630,10630,10630,0
|
|
20240119,172800,72267100,10630,10630,10630,10630,0
|
|
20240119,172700,72267100,10630,10630,10630,10630,0
|
|
20240119,172600,72267100,10630,10630,10630,10630,0
|
|
20240119,172500,72267100,10630,10630,10630,10630,0
|
|
20240119,172400,72267100,10630,10630,10630,10630,0
|
|
20240119,172300,72267100,10630,10630,10630,10630,0
|
|
20240119,172200,72267100,10630,10630,10630,10630,0
|
|
20240119,172100,72267100,10630,10630,10630,10630,0
|
|
20240119,172000,72267100,10630,10630,10630,10630,200
|
|
20240119,171900,72267100,10630,10630,10630,10630,0
|
|
20240119,171800,72267100,10630,10630,10630,10630,0
|
|
20240119,171700,72267100,10630,10630,10630,10630,0
|
|
20240119,171600,72267100,10630,10630,10630,10630,0
|
|
20240119,171500,72267100,10630,10630,10630,10630,0
|
|
20240119,171400,72267100,10630,10630,10630,10630,0
|
|
20240119,171300,72267100,10630,10630,10630,10630,0
|
|
20240119,171200,72267100,10630,10630,10630,10630,0
|
|
20240119,171100,72267100,10630,10630,10630,10630,0
|
|
20240119,171000,72267100,10630,10630,10630,10630,0
|
|
20240119,170900,72267100,10630,10630,10630,10630,0
|
|
20240119,170800,72267100,10630,10630,10630,10630,0
|
|
20240119,170700,72267100,10630,10630,10630,10630,0
|
|
20240119,170600,72267100,10630,10630,10630,10630,0
|
|
20240119,170500,72267100,10630,10630,10630,10630,0
|
|
20240119,170400,72267100,10630,10630,10630,10630,0
|
|
20240119,170300,72267100,10630,10630,10630,10630,0
|
|
20240119,170200,72267100,10630,10630,10630,10630,0
|
|
20240119,170100,72267100,10630,10630,10630,10630,0
|
|
20240119,170000,72267100,10630,10630,10630,10630,0
|
|
20240119,165900,72267100,10630,10630,10630,10630,0
|
|
20240119,165800,72267100,10630,10630,10630,10630,0
|
|
20240119,165700,72267100,10630,10630,10630,10630,0
|
|
20240119,165600,72267100,10630,10630,10630,10630,0
|
|
20240119,165500,72267100,10630,10630,10630,10630,0
|
|
20240119,165400,72267100,10630,10630,10630,10630,0
|
|
20240119,165300,72267100,10630,10630,10630,10630,0
|
|
20240119,165200,72267100,10630,10630,10630,10630,0
|
|
20240119,165100,72267100,10630,10630,10630,10630,0
|
|
20240119,165000,72267100,10630,10630,10630,10630,200
|
|
20240119,164900,72267100,10630,10630,10630,10630,0
|
|
20240119,164800,72267100,10630,10630,10630,10630,0
|
|
20240119,164700,72267100,10630,10630,10630,10630,0
|
|
20240119,164600,72267100,10630,10630,10630,10630,0
|
|
20240119,164500,72267100,10630,10630,10630,10630,0
|
|
20240119,164400,72267100,10630,10630,10630,10630,0
|
|
20240119,164300,72267100,10630,10630,10630,10630,0
|
|
20240119,164200,72267100,10630,10630,10630,10630,0
|
|
20240119,164100,72267100,10630,10630,10630,10630,0
|
|
20240119,164000,72267100,10630,10630,10630,10630,0
|
|
20240119,163900,72267100,10630,10630,10630,10630,0
|
|
20240119,163800,72267100,10630,10630,10630,10630,0
|
|
20240119,163700,72267100,10630,10630,10630,10630,0
|
|
20240119,163600,72267100,10630,10630,10630,10630,0
|
|
20240119,163500,72267100,10630,10630,10630,10630,0
|
|
20240119,163400,72267100,10630,10630,10630,10630,0
|
|
20240119,163300,72267100,10630,10630,10630,10630,0
|
|
20240119,163200,72267100,10630,10630,10630,10630,0
|
|
20240119,163100,72267100,10630,10630,10630,10630,0
|
|
20240119,163000,72267100,10630,10630,10630,10630,0
|
|
20240119,162900,72267100,10630,10630,10630,10630,0
|
|
20240119,162800,72267100,10630,10630,10630,10630,0
|
|
20240119,162700,72267100,10630,10630,10630,10630,0
|
|
20240119,162600,72267100,10630,10630,10630,10630,0
|
|
20240119,162500,72267100,10630,10630,10630,10630,0
|
|
20240119,162400,72267100,10630,10630,10630,10630,0
|
|
20240119,162300,72267100,10630,10630,10630,10630,0
|
|
20240119,162200,72267100,10630,10630,10630,10630,0
|
|
20240119,162100,72267100,10630,10630,10630,10630,0
|
|
20240119,162000,72267100,10630,10630,10630,10630,200
|
|
20240119,161900,72267100,10630,10630,10630,10630,0
|
|
20240119,161800,72267100,10630,10630,10630,10630,0
|
|
20240119,161700,72267100,10630,10630,10630,10630,0
|
|
20240119,161600,72267100,10630,10630,10630,10630,0
|
|
20240119,161500,72267100,10630,10630,10630,10630,0
|
|
20240119,161400,72267100,10630,10630,10630,10630,0
|
|
20240119,161300,72267100,10630,10630,10630,10630,0
|
|
20240119,161200,72267100,10630,10630,10630,10630,0
|
|
20240119,161100,72267100,10630,10630,10630,10630,0
|
|
20240119,161000,72267100,10630,10630,10630,10630,0
|
|
20240119,160900,72267100,10630,10630,10630,10630,0
|
|
20240119,160800,72267100,10630,10630,10630,10630,0
|
|
20240119,160700,72267100,10630,10630,10630,10630,0
|
|
20240119,160600,72267100,10630,10630,10630,10630,0
|
|
20240119,160500,72267100,10630,10630,10630,10630,0
|
|
20240119,160400,72267100,10630,10630,10630,10630,0
|
|
20240119,160300,72267100,10630,10630,10630,10630,0
|
|
20240119,160200,72267100,10630,10630,10630,10630,0
|
|
20240119,160100,72267100,10630,10630,10630,10630,0
|
|
20240119,160000,72267100,10630,10630,10630,10630,0
|
|
20240119,155900,72267100,10630,10630,10630,10630,0
|
|
20240119,155800,72267100,10630,10630,10630,10630,0
|
|
20240119,155700,72267100,10630,10630,10630,10630,0
|
|
20240119,155600,72267100,10630,10630,10630,10630,0
|
|
20240119,155500,72267100,10630,10630,10630,10630,0
|
|
20240119,155400,72267100,10630,10630,10630,10630,0
|
|
20240119,155300,72267100,10630,10630,10630,10630,0
|
|
20240119,155200,72267100,10630,10630,10630,10630,0
|
|
20240119,155100,72267100,10630,10630,10630,10630,0
|
|
20240119,155000,72267100,10630,10630,10630,10630,200
|
|
20240119,154900,72267100,10630,10630,10630,10630,0
|
|
20240119,154800,72267100,10630,10630,10630,10630,0
|
|
20240119,154700,72267100,10630,10630,10630,10630,0
|
|
20240119,154600,72267100,10630,10630,10630,10630,0
|
|
20240119,154500,72267100,10630,10630,10630,10630,0
|
|
20240119,154400,72267100,10630,10630,10630,10630,0
|
|
20240119,154300,72267100,10630,10630,10630,10630,0
|
|
20240119,154200,72267100,10630,10630,10630,10630,0
|
|
20240119,154100,72267100,10630,10630,10630,10630,0
|
|
20240119,154000,72267100,10630,10630,10630,10630,0
|
|
20240119,153900,72267100,10630,10630,10630,10630,0
|
|
20240119,153800,72267100,10630,10630,10630,10630,0
|
|
20240119,153700,72267100,10630,10630,10630,10630,0
|
|
20240119,153600,72267100,10630,10630,10630,10630,0
|
|
20240119,153500,72267100,10630,10630,10630,10630,0
|
|
20240119,153400,72267100,10630,10630,10630,10630,0
|
|
20240119,153300,72267100,10630,10630,10630,10630,0
|
|
20240119,153200,72267100,10630,10630,10630,10630,0
|
|
20240119,153100,72267100,10630,10630,10630,10630,0
|
|
20240119,153000,72267100,10630,10630,10630,10630,200
|
|
20240119,152900,70141100,10630,10630,10630,10630,0
|
|
20240119,152800,70141100,10630,10630,10630,10630,0
|
|
20240119,152700,70141100,10630,10630,10630,10630,0
|
|
20240119,152600,70141100,10630,10630,10630,10630,0
|
|
20240119,152500,70141100,10630,10630,10630,10630,0
|
|
20240119,152400,70141100,10630,10630,10630,10630,0
|
|
20240119,152300,70141100,10630,10630,10630,10630,0
|
|
20240119,152200,70141100,10630,10630,10630,10630,0
|
|
20240119,152100,70141100,10630,10630,10630,10630,0
|
|
20240119,152000,70141100,10630,10630,10630,10630,0
|
|
20240119,151900,70141100,10630,10630,10680,10630,748
|
|
20240119,151800,62153800,10630,10630,10630,10630,6
|
|
20240119,151700,62090020,10630,10630,10630,10630,2
|
|
20240119,151600,62068760,10640,10640,10640,10640,5
|
|
20240119,151500,62015560,10650,10640,10650,10640,71
|
|
20240119,151400,61260110,10640,10640,10640,10640,0
|
|
20240119,151300,61260110,10640,10640,10640,10640,17
|
|
20240119,151200,61079230,10650,10650,10650,10650,0
|
|
20240119,151100,61079230,10650,10650,10650,10650,0
|
|
20240119,151000,61079230,10650,10650,10650,10650,0
|
|
20240119,150900,61079230,10650,10650,10650,10650,0
|
|
20240119,150800,61079230,10650,10650,10650,10650,0
|
|
20240119,150700,61079230,10650,10650,10650,10650,10
|
|
20240119,150600,60972730,10650,10650,10650,10650,40
|
|
20240119,150500,60546730,10650,10650,10650,10650,26
|
|
20240119,150400,60269830,10660,10660,10660,10660,23
|
|
20240119,150300,60024650,10660,10660,10660,10660,0
|
|
20240119,150200,60024650,10660,10660,10660,10660,0
|
|
20240119,150100,60024650,10660,10660,10660,10660,0
|
|
20240119,150000,60024650,10660,10660,10660,10660,0
|
|
20240119,145900,60024650,10660,10660,10660,10660,0
|
|
20240119,145800,60024650,10660,10670,10670,10660,43
|
|
20240119,145700,59565970,10660,10660,10660,10660,1
|
|
20240119,145600,59555310,10660,10660,10660,10660,0
|
|
20240119,145500,59555310,10660,10660,10660,10660,0
|
|
20240119,145400,59555310,10660,10660,10660,10660,1
|
|
20240119,145300,59544650,10670,10670,10670,10670,0
|
|
20240119,145200,59544650,10670,10670,10670,10670,0
|
|
20240119,145100,59544650,10670,10670,10670,10670,0
|
|
20240119,145000,59544650,10670,10670,10670,10670,0
|
|
20240119,144900,59544650,10670,10670,10670,10670,0
|
|
20240119,144800,59544650,10670,10670,10670,10670,0
|
|
20240119,144700,59544650,10670,10670,10670,10670,0
|
|
20240119,144600,59544650,10670,10670,10670,10670,0
|
|
20240119,144500,59544650,10670,10670,10670,10670,0
|
|
20240119,144400,59544650,10670,10670,10670,10670,0
|
|
20240119,144300,59544650,10670,10670,10670,10670,0
|
|
20240119,144200,59544650,10670,10670,10670,10670,0
|
|
20240119,144100,59544650,10670,10670,10670,10670,10
|
|
20240119,144000,59437950,10650,10650,10650,10650,16
|
|
20240119,143900,59267550,10660,10660,10660,10660,0
|
|
20240119,143800,59267550,10660,10660,10660,10660,0
|
|
20240119,143700,59267550,10660,10660,10660,10660,0
|
|
20240119,143600,59267550,10660,10660,10660,10660,0
|
|
20240119,143500,59267550,10660,10660,10660,10660,0
|
|
20240119,143400,59267550,10660,10660,10660,10660,0
|
|
20240119,143300,59267550,10660,10660,10660,10660,0
|
|
20240119,143200,59267550,10660,10660,10660,10660,0
|
|
20240119,143100,59267550,10660,10660,10660,10660,0
|
|
20240119,143000,59267550,10660,10660,10660,10660,25
|
|
20240119,142900,59001050,10670,10670,10670,10670,1
|
|
20240119,142800,58990380,10660,10660,10660,10660,1
|
|
20240119,142700,58979720,10660,10660,10660,10660,1
|
|
20240119,142600,58969060,10660,10660,10660,10660,1
|
|
20240119,142500,58958400,10660,10660,10660,10660,1
|
|
20240119,142400,58947740,10670,10660,10670,10660,21
|
|
20240119,142300,58723680,10640,10640,10640,10640,0
|
|
20240119,142200,58723680,10640,10640,10640,10640,100
|
|
20240119,142100,57659680,10640,10640,10640,10640,0
|
|
20240119,142000,57659680,10640,10640,10640,10640,0
|
|
20240119,141900,57659680,10640,10640,10640,10640,0
|
|
20240119,141800,57659680,10640,10640,10640,10640,0
|
|
20240119,141700,57659680,10640,10640,10640,10640,0
|
|
20240119,141600,57659680,10640,10640,10640,10640,0
|
|
20240119,141500,57659680,10640,10640,10640,10640,0
|
|
20240119,141400,57659680,10640,10640,10640,10640,0
|
|
20240119,141300,57659680,10640,10640,10640,10640,0
|
|
20240119,141200,57659680,10640,10640,10640,10640,10
|
|
20240119,141100,57553280,10640,10640,10640,10640,0
|
|
20240119,141000,57553280,10640,10640,10640,10640,0
|
|
20240119,140900,57553280,10640,10640,10640,10640,16
|
|
20240119,140800,57383040,10660,10660,10660,10660,0
|
|
20240119,140700,57383040,10660,10670,10670,10660,2
|
|
20240119,140600,57361710,10660,10660,10660,10660,0
|
|
20240119,140500,57361710,10660,10660,10660,10660,1
|
|
20240119,140400,57351050,10650,10650,10650,10650,0
|
|
20240119,140300,57351050,10650,10650,10650,10650,82
|
|
20240119,140200,56477750,10650,10650,10650,10650,0
|
|
20240119,140100,56477750,10650,10650,10650,10650,0
|
|
20240119,140000,56477750,10650,10650,10650,10650,0
|
|
20240119,135900,56477750,10650,10650,10650,10650,0
|
|
20240119,135800,56477750,10650,10650,10650,10650,0
|
|
20240119,135700,56477750,10650,10650,10650,10650,0
|
|
20240119,135600,56477750,10650,10650,10650,10650,1
|
|
20240119,135500,56467100,10660,10660,10660,10660,0
|
|
20240119,135400,56467100,10660,10660,10660,10660,0
|
|
20240119,135300,56467100,10660,10660,10660,10660,1
|
|
20240119,135200,56456440,10660,10660,10660,10660,0
|
|
20240119,135100,56456440,10660,10660,10660,10660,0
|
|
20240119,135000,56456440,10660,10660,10660,10660,0
|
|
20240119,134900,56456440,10660,10660,10660,10660,0
|
|
20240119,134800,56456440,10660,10660,10660,10660,0
|
|
20240119,134700,56456440,10660,10660,10660,10660,2
|
|
20240119,134600,56435120,10660,10660,10660,10660,0
|
|
20240119,134500,56435120,10660,10660,10660,10660,0
|
|
20240119,134400,56435120,10660,10660,10660,10660,0
|
|
20240119,134300,56435120,10660,10660,10660,10660,0
|
|
20240119,134200,56435120,10660,10660,10660,10660,13
|
|
20240119,134100,56296540,10670,10670,10670,10670,0
|
|
20240119,134000,56296540,10670,10670,10670,10670,1
|
|
20240119,133900,56285870,10680,10680,10680,10680,0
|
|
20240119,133800,56285870,10680,10680,10680,10680,0
|
|
20240119,133700,56285870,10680,10680,10680,10680,0
|
|
20240119,133600,56285870,10680,10680,10680,10680,0
|
|
20240119,133500,56285870,10680,10680,10680,10680,0
|
|
20240119,133400,56285870,10680,10680,10680,10680,0
|
|
20240119,133300,56285870,10680,10680,10680,10680,0
|
|
20240119,133200,56285870,10680,10680,10680,10680,1
|
|
20240119,133100,56275190,10680,10680,10680,10680,0
|
|
20240119,133000,56275190,10680,10680,10680,10680,0
|
|
20240119,132900,56275190,10680,10680,10680,10680,0
|
|
20240119,132800,56275190,10680,10680,10680,10680,0
|
|
20240119,132700,56275190,10680,10680,10680,10680,0
|
|
20240119,132600,56275190,10680,10680,10680,10680,0
|
|
20240119,132500,56275190,10680,10680,10680,10680,0
|
|
20240119,132400,56275190,10680,10680,10680,10680,0
|
|
20240119,132300,56275190,10680,10680,10680,10680,0
|
|
20240119,132200,56275190,10680,10680,10680,10680,30
|
|
20240119,132100,55954790,10670,10670,10670,10670,0
|
|
20240119,132000,55954790,10670,10670,10670,10670,0
|
|
20240119,131900,55954790,10670,10670,10670,10670,0
|
|
20240119,131800,55954790,10670,10670,10670,10670,0
|
|
20240119,131700,55954790,10670,10670,10670,10670,0
|
|
20240119,131600,55954790,10670,10670,10670,10670,0
|
|
20240119,131500,55954790,10670,10670,10670,10670,0
|
|
20240119,131400,55954790,10670,10670,10670,10670,0
|
|
20240119,131300,55954790,10670,10670,10670,10670,0
|
|
20240119,131200,55954790,10670,10670,10670,10670,0
|
|
20240119,131100,55954790,10670,10670,10670,10670,0
|
|
20240119,131000,55954790,10670,10670,10670,10670,0
|
|
20240119,130900,55954790,10670,10670,10670,10670,0
|
|
20240119,130800,55954790,10670,10670,10670,10670,0
|
|
20240119,130700,55954790,10670,10670,10670,10670,0
|
|
20240119,130600,55954790,10670,10670,10670,10670,0
|
|
20240119,130500,55954790,10670,10670,10670,10670,0
|
|
20240119,130400,55954790,10670,10670,10670,10670,301
|
|
20240119,130300,52743120,10680,10680,10680,10680,5
|
|
20240119,130200,52689720,10680,10680,10680,10680,0
|
|
20240119,130100,52689720,10680,10680,10680,10680,1
|
|
20240119,130000,52679040,10650,10650,10650,10650,0
|
|
20240119,125900,52679040,10650,10650,10650,10650,282
|
|
20240119,125800,49675740,10650,10650,10650,10650,0
|
|
20240119,125700,49675740,10650,10650,10650,10650,15
|
|
20240119,125600,49515990,10650,10650,10650,10650,0
|
|
20240119,125500,49515990,10650,10650,10650,10650,0
|
|
20240119,125400,49515990,10650,10650,10650,10650,0
|
|
20240119,125300,49515990,10650,10650,10650,10650,0
|
|
20240119,125200,49515990,10650,10650,10650,10650,0
|
|
20240119,125100,49515990,10650,10650,10650,10650,0
|
|
20240119,125000,49515990,10650,10650,10650,10650,0
|
|
20240119,124900,49515990,10650,10650,10650,10650,0
|
|
20240119,124800,49515990,10650,10650,10650,10650,0
|
|
20240119,124700,49515990,10650,10650,10650,10650,5
|
|
20240119,124600,49462740,10650,10650,10650,10650,0
|
|
20240119,124500,49462740,10650,10650,10650,10650,0
|
|
20240119,124400,49462740,10650,10650,10650,10650,0
|
|
20240119,124300,49462740,10650,10650,10650,10650,0
|
|
20240119,124200,49462740,10650,10650,10650,10650,0
|
|
20240119,124100,49462740,10650,10650,10650,10650,0
|
|
20240119,124000,49462740,10650,10650,10650,10650,20
|
|
20240119,123900,49249740,10650,10660,10660,10650,48
|
|
20240119,123800,48738500,10660,10670,10670,10660,98
|
|
20240119,123700,47693790,10660,10660,10660,10660,0
|
|
20240119,123600,47693790,10660,10660,10660,10660,2
|
|
20240119,123500,47672470,10660,10660,10660,10660,0
|
|
20240119,123400,47672470,10660,10660,10660,10660,0
|
|
20240119,123300,47672470,10660,10660,10660,10660,0
|
|
20240119,123200,47672470,10660,10660,10660,10660,0
|
|
20240119,123100,47672470,10660,10660,10660,10660,0
|
|
20240119,123000,47672470,10660,10660,10660,10660,0
|
|
20240119,122900,47672470,10660,10660,10660,10660,0
|
|
20240119,122800,47672470,10660,10660,10660,10660,0
|
|
20240119,122700,47672470,10660,10660,10660,10660,0
|
|
20240119,122600,47672470,10660,10660,10660,10660,0
|
|
20240119,122500,47672470,10660,10660,10660,10660,50
|
|
20240119,122400,47139470,10680,10680,10680,10680,0
|
|
20240119,122300,47139470,10680,10680,10680,10680,0
|
|
20240119,122200,47139470,10680,10680,10680,10680,10
|
|
20240119,122100,47032670,10680,10680,10680,10680,0
|
|
20240119,122000,47032670,10680,10680,10680,10680,1
|
|
20240119,121900,47021990,10680,10680,10680,10680,1
|
|
20240119,121800,47011310,10680,10680,10680,10680,0
|
|
20240119,121700,47011310,10680,10680,10680,10680,0
|
|
20240119,121600,47011310,10680,10680,10680,10680,0
|
|
20240119,121500,47011310,10680,10680,10680,10680,0
|
|
20240119,121400,47011310,10680,10680,10680,10680,0
|
|
20240119,121300,47011310,10680,10680,10680,10680,3
|
|
20240119,121200,46979270,10660,10660,10660,10660,0
|
|
20240119,121100,46979270,10660,10660,10660,10660,0
|
|
20240119,121000,46979270,10660,10660,10660,10660,0
|
|
20240119,120900,46979270,10660,10660,10660,10660,0
|
|
20240119,120800,46979270,10660,10660,10660,10660,0
|
|
20240119,120700,46979270,10660,10660,10660,10660,0
|
|
20240119,120600,46979270,10660,10660,10660,10660,0
|
|
20240119,120500,46979270,10660,10660,10660,10660,0
|
|
20240119,120400,46979270,10660,10660,10660,10660,0
|
|
20240119,120300,46979270,10660,10660,10660,10660,0
|
|
20240119,120200,46979270,10660,10660,10660,10660,0
|
|
20240119,120100,46979270,10660,10660,10660,10660,0
|
|
20240119,120000,46979270,10660,10660,10660,10660,0
|
|
20240119,115900,46979270,10660,10660,10660,10660,0
|
|
20240119,115800,46979270,10660,10660,10660,10660,0
|
|
20240119,115700,46979270,10660,10660,10660,10660,4
|
|
20240119,115600,46936630,10730,10730,10730,10730,0
|
|
20240119,115500,46936630,10730,10730,10730,10730,0
|
|
20240119,115400,46936630,10730,10730,10730,10730,1
|
|
20240119,115300,46925900,10730,10700,10730,10700,2
|
|
20240119,115200,46904470,10730,10730,10730,10730,0
|
|
20240119,115100,46904470,10730,10730,10730,10730,0
|
|
20240119,115000,46904470,10730,10730,10730,10730,0
|
|
20240119,114900,46904470,10730,10730,10730,10730,0
|
|
20240119,114800,46904470,10730,10730,10730,10730,0
|
|
20240119,114700,46904470,10730,10730,10730,10730,0
|
|
20240119,114600,46904470,10730,10730,10730,10730,0
|
|
20240119,114500,46904470,10730,10730,10730,10730,0
|
|
20240119,114400,46904470,10730,10730,10730,10730,0
|
|
20240119,114300,46904470,10730,10730,10730,10730,1
|
|
20240119,114200,46893740,10730,10730,10730,10730,0
|
|
20240119,114100,46893740,10730,10730,10730,10730,0
|
|
20240119,114000,46893740,10730,10690,10730,10690,161
|
|
20240119,113900,45167750,10680,10680,10680,10680,0
|
|
20240119,113800,45167750,10680,10680,10680,10680,0
|
|
20240119,113700,45167750,10680,10680,10680,10680,0
|
|
20240119,113600,45167750,10680,10680,10680,10680,1
|
|
20240119,113500,45157070,10690,10690,10690,10690,0
|
|
20240119,113400,45157070,10690,10690,10690,10690,1
|
|
20240119,113300,45146380,10660,10660,10660,10660,0
|
|
20240119,113200,45146380,10660,10660,10660,10660,0
|
|
20240119,113100,45146380,10660,10660,10660,10660,35
|
|
20240119,113000,44773280,10660,10660,10660,10660,0
|
|
20240119,112900,44773280,10660,10660,10660,10660,50
|
|
20240119,112800,44240280,10660,10660,10660,10660,0
|
|
20240119,112700,44240280,10660,10660,10660,10660,9
|
|
20240119,112600,44144340,10660,10660,10660,10660,0
|
|
20240119,112500,44144340,10660,10660,10660,10660,0
|
|
20240119,112400,44144340,10660,10660,10660,10660,2
|
|
20240119,112300,44123020,10650,10650,10650,10650,0
|
|
20240119,112200,44123020,10650,10650,10650,10650,0
|
|
20240119,112100,44123020,10650,10650,10650,10650,14
|
|
20240119,112000,43973920,10660,10660,10660,10660,2
|
|
20240119,111900,43952600,10650,10650,10650,10650,0
|
|
20240119,111800,43952600,10650,10650,10650,10650,0
|
|
20240119,111700,43952600,10650,10650,10650,10650,0
|
|
20240119,111600,43952600,10650,10650,10650,10650,0
|
|
20240119,111500,43952600,10650,10650,10650,10650,1
|
|
20240119,111400,43941950,10660,10660,10660,10660,0
|
|
20240119,111300,43941950,10660,10660,10660,10660,0
|
|
20240119,111200,43941950,10660,10660,10660,10660,5
|
|
20240119,111100,43888650,10660,10660,10660,10660,0
|
|
20240119,111000,43888650,10660,10660,10660,10660,11
|
|
20240119,110900,43771390,10660,10660,10660,10660,1
|
|
20240119,110800,43760730,10660,10660,10660,10660,101
|
|
20240119,110700,42684070,10660,10660,10660,10660,0
|
|
20240119,110600,42684070,10660,10660,10660,10660,0
|
|
20240119,110500,42684070,10660,10660,10660,10660,0
|
|
20240119,110400,42684070,10660,10660,10660,10660,8
|
|
20240119,110300,42598790,10660,10660,10660,10660,0
|
|
20240119,110200,42598790,10660,10660,10660,10660,0
|
|
20240119,110100,42598790,10660,10660,10660,10660,0
|
|
20240119,110000,42598790,10660,10660,10660,10660,0
|
|
20240119,105900,42598790,10660,10660,10660,10660,0
|
|
20240119,105800,42598790,10660,10660,10660,10660,0
|
|
20240119,105700,42598790,10660,10660,10660,10660,22
|
|
20240119,105600,42364270,10660,10660,10660,10660,0
|
|
20240119,105500,42364270,10660,10660,10660,10660,0
|
|
20240119,105400,42364270,10660,10660,10660,10660,0
|
|
20240119,105300,42364270,10660,10670,10670,10660,16
|
|
20240119,105200,42193700,10660,10660,10660,10660,0
|
|
20240119,105100,42193700,10660,10660,10660,10660,0
|
|
20240119,105000,42193700,10660,10660,10660,10660,0
|
|
20240119,104900,42193700,10660,10660,10660,10660,0
|
|
20240119,104800,42193700,10660,10660,10660,10660,0
|
|
20240119,104700,42193700,10660,10660,10660,10660,0
|
|
20240119,104600,42193700,10660,10660,10660,10660,54
|
|
20240119,104500,41618060,10660,10660,10660,10660,0
|
|
20240119,104400,41618060,10660,10660,10660,10660,0
|
|
20240119,104300,41618060,10660,10700,10700,10660,294
|
|
20240119,104200,38481380,10700,10700,10700,10700,0
|
|
20240119,104100,38481380,10700,10700,10700,10700,0
|
|
20240119,104000,38481380,10700,10700,10700,10700,0
|
|
20240119,103900,38481380,10700,10700,10700,10700,0
|
|
20240119,103800,38481380,10700,10700,10700,10700,0
|
|
20240119,103700,38481380,10700,10700,10700,10700,0
|
|
20240119,103600,38481380,10700,10700,10700,10700,0
|
|
20240119,103500,38481380,10700,10700,10700,10700,1
|
|
20240119,103400,38470680,10720,10720,10720,10720,0
|
|
20240119,103300,38470680,10720,10720,10720,10720,0
|
|
20240119,103200,38470680,10720,10720,10720,10720,1
|
|
20240119,103100,38459960,10690,10690,10690,10690,0
|
|
20240119,103000,38459960,10690,10710,10710,10690,11
|
|
20240119,102900,38342300,10690,10690,10690,10690,0
|
|
20240119,102800,38342300,10690,10690,10690,10690,0
|
|
20240119,102700,38342300,10690,10690,10690,10690,0
|
|
20240119,102600,38342300,10690,10690,10690,10690,0
|
|
20240119,102500,38342300,10690,10690,10690,10690,0
|
|
20240119,102400,38342300,10690,10690,10690,10690,0
|
|
20240119,102300,38342300,10690,10690,10690,10690,14
|
|
20240119,102200,38192640,10700,10710,10710,10700,494
|
|
20240119,102100,32905500,10710,10710,10710,10710,0
|
|
20240119,102000,32905500,10710,10710,10710,10710,0
|
|
20240119,101900,32905500,10710,10720,10720,10710,312
|
|
20240119,101800,29563920,10720,10720,10720,10720,0
|
|
20240119,101700,29563920,10720,10720,10720,10720,0
|
|
20240119,101600,29563920,10720,10720,10720,10720,8
|
|
20240119,101500,29478160,10710,10710,10710,10710,0
|
|
20240119,101400,29478160,10710,10710,10710,10710,0
|
|
20240119,101300,29478160,10710,10710,10710,10710,1
|
|
20240119,101200,29467450,10750,10750,10750,10750,0
|
|
20240119,101100,29467450,10750,10750,10750,10750,0
|
|
20240119,101000,29467450,10750,10750,10750,10750,0
|
|
20240119,100900,29467450,10750,10750,10750,10750,0
|
|
20240119,100800,29467450,10750,10750,10750,10750,0
|
|
20240119,100700,29467450,10750,10730,10750,10730,30
|
|
20240119,100600,29145410,10720,10720,10720,10720,0
|
|
20240119,100500,29145410,10720,10720,10720,10720,0
|
|
20240119,100400,29145410,10720,10720,10720,10720,158
|
|
20240119,100300,27451650,10720,10720,10720,10720,0
|
|
20240119,100200,27451650,10720,10720,10720,10720,0
|
|
20240119,100100,27451650,10720,10720,10720,10720,0
|
|
20240119,100000,27451650,10720,10720,10720,10720,1
|
|
20240119,095900,27440930,10720,10720,10720,10720,0
|
|
20240119,095800,27440930,10720,10720,10720,10720,0
|
|
20240119,095700,27440930,10720,10720,10720,10720,0
|
|
20240119,095600,27440930,10720,10720,10720,10720,1
|
|
20240119,095500,27430210,10720,10720,10720,10720,0
|
|
20240119,095400,27430210,10720,10720,10720,10720,0
|
|
20240119,095300,27430210,10720,10720,10720,10720,11
|
|
20240119,095200,27312290,10720,10720,10720,10720,94
|
|
20240119,095100,26304610,10720,10720,10720,10720,1
|
|
20240119,095000,26293890,10720,10720,10720,10720,0
|
|
20240119,094900,26293890,10720,10720,10720,10720,1
|
|
20240119,094800,26283170,10750,10750,10750,10750,0
|
|
20240119,094700,26283170,10750,10750,10750,10750,0
|
|
20240119,094600,26283170,10750,10750,10750,10750,0
|
|
20240119,094500,26283170,10750,10750,10750,10750,1
|
|
20240119,094400,26272420,10750,10750,10750,10750,0
|
|
20240119,094300,26272420,10750,10750,10750,10750,0
|
|
20240119,094200,26272420,10750,10750,10750,10750,0
|
|
20240119,094100,26272420,10750,10720,10750,10720,7
|
|
20240119,094000,26197210,10750,10750,10750,10750,5
|
|
20240119,093900,26143460,10740,10750,10760,10740,11
|
|
20240119,093800,26025140,10750,10750,10750,10750,6
|
|
20240119,093700,25960640,10740,10740,10740,10740,84
|
|
20240119,093600,25058480,10740,10740,10740,10740,147
|
|
20240119,093500,23479700,10750,10750,10750,10750,85
|
|
20240119,093400,22565950,10760,10760,10760,10760,0
|
|
20240119,093300,22565950,10760,10760,10760,10760,195
|
|
20240119,093200,20467750,10760,10760,10760,10760,10
|
|
20240119,093100,20360150,10760,10760,10760,10760,0
|
|
20240119,093000,20360150,10760,10790,10800,10760,420
|
|
20240119,092900,15834260,10790,10790,10790,10790,0
|
|
20240119,092800,15834260,10790,10780,10790,10780,9
|
|
20240119,092700,15737230,10780,10780,10780,10780,0
|
|
20240119,092600,15737230,10780,10780,10780,10780,0
|
|
20240119,092500,15737230,10780,10780,10780,10780,2
|
|
20240119,092400,15715670,10770,10770,10770,10770,0
|
|
20240119,092300,15715670,10770,10770,10770,10770,0
|
|
20240119,092200,15715670,10770,10770,10770,10770,1
|
|
20240119,092100,15704900,10770,10770,10770,10770,0
|
|
20240119,092000,15704900,10770,10770,10770,10770,0
|
|
20240119,091900,15704900,10770,10760,10770,10760,305
|
|
20240119,091800,12420070,10760,10760,10760,10760,62
|
|
20240119,091700,11752950,10750,10750,10750,10750,3
|
|
20240119,091600,11720700,10750,10750,10750,10750,267
|
|
20240119,091500,8850450,10740,10740,10740,10740,149
|
|
20240119,091400,7250190,10730,10730,10730,10730,10
|
|
20240119,091300,7142890,10730,10730,10730,10730,68
|
|
20240119,091200,6413250,10730,10730,10730,10730,33
|
|
20240119,091100,6059160,10730,10730,10730,10730,0
|
|
20240119,091000,6059160,10730,10730,10730,10730,14
|
|
20240119,090900,5908940,10740,10730,10740,10730,23
|
|
20240119,090800,5662140,10720,10720,10720,10720,150
|
|
20240119,090700,4054140,10720,10740,10740,10720,107
|
|
20240119,090600,2906980,10730,10720,10730,10720,98
|
|
20240119,090500,1855920,10710,10710,10710,10710,69
|
|
20240119,090400,1116930,10710,10710,10710,10710,0
|
|
20240119,090300,1116930,10710,10710,10710,10710,0
|
|
20240119,090200,1116930,10710,10710,10710,10710,1
|
|
20240119,090100,1106220,10740,10740,10740,10740,0
|
|
20240119,090000,1106220,10740,10740,10740,10740,103
|