666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,200300,208452440,12580,12580,12580,12580,583
|
|
20240118,200200,208452440,12580,12580,12580,12580,0
|
|
20240118,200100,208452440,12580,12580,12580,12580,0
|
|
20240118,200000,208452440,12580,12580,12580,12580,0
|
|
20240118,195900,208452440,12580,12580,12580,12580,0
|
|
20240118,195800,208452440,12580,12580,12580,12580,0
|
|
20240118,195700,208452440,12580,12580,12580,12580,0
|
|
20240118,195600,208452440,12580,12580,12580,12580,0
|
|
20240118,195500,208452440,12580,12580,12580,12580,0
|
|
20240118,195400,208452440,12580,12580,12580,12580,0
|
|
20240118,195300,208452440,12580,12580,12580,12580,0
|
|
20240118,195200,208452440,12580,12580,12580,12580,0
|
|
20240118,195100,208452440,12580,12580,12580,12580,0
|
|
20240118,195000,208452440,12580,12580,12580,12580,0
|
|
20240118,194900,208452440,12580,12580,12580,12580,0
|
|
20240118,194800,208452440,12580,12580,12580,12580,0
|
|
20240118,194700,208452440,12580,12580,12580,12580,0
|
|
20240118,194600,208452440,12580,12580,12580,12580,0
|
|
20240118,194500,208452440,12580,12580,12580,12580,0
|
|
20240118,194400,208452440,12580,12580,12580,12580,0
|
|
20240118,194300,208452440,12580,12580,12580,12580,0
|
|
20240118,194200,208452440,12580,12580,12580,12580,0
|
|
20240118,194100,208452440,12580,12580,12580,12580,0
|
|
20240118,194000,208452440,12580,12580,12580,12580,0
|
|
20240118,193900,208452440,12580,12580,12580,12580,0
|
|
20240118,193800,208452440,12580,12580,12580,12580,0
|
|
20240118,193700,208452440,12580,12580,12580,12580,0
|
|
20240118,193600,208452440,12580,12580,12580,12580,0
|
|
20240118,193500,208452440,12580,12580,12580,12580,0
|
|
20240118,193400,208452440,12580,12580,12580,12580,0
|
|
20240118,193300,208452440,12580,12580,12580,12580,583
|
|
20240118,193200,208452440,12580,12580,12580,12580,0
|
|
20240118,193100,208452440,12580,12580,12580,12580,0
|
|
20240118,193000,208452440,12580,12580,12580,12580,0
|
|
20240118,192900,208452440,12580,12580,12580,12580,0
|
|
20240118,192800,208452440,12580,12580,12580,12580,0
|
|
20240118,192700,208452440,12580,12580,12580,12580,0
|
|
20240118,192600,208452440,12580,12580,12580,12580,0
|
|
20240118,192500,208452440,12580,12580,12580,12580,0
|
|
20240118,192400,208452440,12580,12580,12580,12580,0
|
|
20240118,192300,208452440,12580,12580,12580,12580,0
|
|
20240118,192200,208452440,12580,12580,12580,12580,0
|
|
20240118,192100,208452440,12580,12580,12580,12580,0
|
|
20240118,192000,208452440,12580,12580,12580,12580,0
|
|
20240118,191900,208452440,12580,12580,12580,12580,0
|
|
20240118,191800,208452440,12580,12580,12580,12580,0
|
|
20240118,191700,208452440,12580,12580,12580,12580,0
|
|
20240118,191600,208452440,12580,12580,12580,12580,0
|
|
20240118,191500,208452440,12580,12580,12580,12580,0
|
|
20240118,191400,208452440,12580,12580,12580,12580,0
|
|
20240118,191300,208452440,12580,12580,12580,12580,0
|
|
20240118,191200,208452440,12580,12580,12580,12580,0
|
|
20240118,191100,208452440,12580,12580,12580,12580,0
|
|
20240118,191000,208452440,12580,12580,12580,12580,0
|
|
20240118,190900,208452440,12580,12580,12580,12580,0
|
|
20240118,190800,208452440,12580,12580,12580,12580,0
|
|
20240118,190700,208452440,12580,12580,12580,12580,0
|
|
20240118,190600,208452440,12580,12580,12580,12580,0
|
|
20240118,190500,208452440,12580,12580,12580,12580,0
|
|
20240118,190400,208452440,12580,12580,12580,12580,0
|
|
20240118,190300,208452440,12580,12580,12580,12580,583
|
|
20240118,190200,208452440,12580,12580,12580,12580,0
|
|
20240118,190100,208452440,12580,12580,12580,12580,0
|
|
20240118,190000,208452440,12580,12580,12580,12580,0
|
|
20240118,185900,208452440,12580,12580,12580,12580,0
|
|
20240118,185800,208452440,12580,12580,12580,12580,0
|
|
20240118,185700,208452440,12580,12580,12580,12580,0
|
|
20240118,185600,208452440,12580,12580,12580,12580,0
|
|
20240118,185500,208452440,12580,12580,12580,12580,0
|
|
20240118,185400,208452440,12580,12580,12580,12580,0
|
|
20240118,185300,208452440,12580,12580,12580,12580,0
|
|
20240118,185200,208452440,12580,12580,12580,12580,0
|
|
20240118,185100,208452440,12580,12580,12580,12580,0
|
|
20240118,185000,208452440,12580,12580,12580,12580,0
|
|
20240118,184900,208452440,12580,12580,12580,12580,0
|
|
20240118,184800,208452440,12580,12580,12580,12580,0
|
|
20240118,184700,208452440,12580,12580,12580,12580,0
|
|
20240118,184600,208452440,12580,12580,12580,12580,0
|
|
20240118,184500,208452440,12580,12580,12580,12580,0
|
|
20240118,184400,208452440,12580,12580,12580,12580,0
|
|
20240118,184300,208452440,12580,12580,12580,12580,0
|
|
20240118,184200,208452440,12580,12580,12580,12580,0
|
|
20240118,184100,208452440,12580,12580,12580,12580,0
|
|
20240118,184000,208452440,12580,12580,12580,12580,0
|
|
20240118,183900,208452440,12580,12580,12580,12580,0
|
|
20240118,183800,208452440,12580,12580,12580,12580,0
|
|
20240118,183700,208452440,12580,12580,12580,12580,0
|
|
20240118,183600,208452440,12580,12580,12580,12580,0
|
|
20240118,183500,208452440,12580,12580,12580,12580,0
|
|
20240118,183400,208452440,12580,12580,12580,12580,0
|
|
20240118,183300,208452440,12580,12580,12580,12580,583
|
|
20240118,183200,208452440,12580,12580,12580,12580,0
|
|
20240118,183100,208452440,12580,12580,12580,12580,0
|
|
20240118,183000,208452440,12580,12580,12580,12580,0
|
|
20240118,182900,208452440,12580,12580,12580,12580,0
|
|
20240118,182800,208452440,12580,12580,12580,12580,0
|
|
20240118,182700,208452440,12580,12580,12580,12580,0
|
|
20240118,182600,208452440,12580,12580,12580,12580,0
|
|
20240118,182500,208452440,12580,12580,12580,12580,0
|
|
20240118,182400,208452440,12580,12580,12580,12580,0
|
|
20240118,182300,208452440,12580,12580,12580,12580,0
|
|
20240118,182200,208452440,12580,12580,12580,12580,0
|
|
20240118,182100,208452440,12580,12580,12580,12580,0
|
|
20240118,182000,208452440,12580,12580,12580,12580,0
|
|
20240118,181900,208452440,12580,12580,12580,12580,0
|
|
20240118,181800,208452440,12580,12580,12580,12580,0
|
|
20240118,181700,208452440,12580,12580,12580,12580,0
|
|
20240118,181600,208452440,12580,12580,12580,12580,0
|
|
20240118,181500,208452440,12580,12580,12580,12580,0
|
|
20240118,181400,208452440,12580,12580,12580,12580,0
|
|
20240118,181300,208452440,12580,12580,12580,12580,0
|
|
20240118,181200,208452440,12580,12580,12580,12580,0
|
|
20240118,181100,208452440,12580,12580,12580,12580,0
|
|
20240118,181000,208452440,12580,12580,12580,12580,0
|
|
20240118,180900,208452440,12580,12580,12580,12580,0
|
|
20240118,180800,208452440,12580,12580,12580,12580,0
|
|
20240118,180700,208452440,12580,12580,12580,12580,0
|
|
20240118,180600,208452440,12580,12580,12580,12580,0
|
|
20240118,180500,208452440,12580,12580,12580,12580,0
|
|
20240118,180400,208452440,12580,12580,12580,12580,0
|
|
20240118,180300,208452440,12580,12580,12580,12580,583
|
|
20240118,180200,208452440,12580,12580,12580,12580,0
|
|
20240118,180100,208452440,12580,12580,12580,12580,0
|
|
20240118,180000,208452440,12580,12580,12580,12580,0
|
|
20240118,175900,208452440,12580,12580,12580,12580,0
|
|
20240118,175800,208452440,12580,12580,12580,12580,0
|
|
20240118,175700,208452440,12580,12580,12580,12580,0
|
|
20240118,175600,208452440,12580,12580,12580,12580,0
|
|
20240118,175500,208452440,12580,12580,12580,12580,0
|
|
20240118,175400,208452440,12580,12580,12580,12580,0
|
|
20240118,175300,208452440,12580,12580,12580,12580,0
|
|
20240118,175200,208452440,12580,12580,12580,12580,0
|
|
20240118,175100,208452440,12580,12580,12580,12580,0
|
|
20240118,175000,208452440,12580,12580,12580,12580,0
|
|
20240118,174900,208452440,12580,12580,12580,12580,0
|
|
20240118,174800,208452440,12580,12580,12580,12580,0
|
|
20240118,174700,208452440,12580,12580,12580,12580,0
|
|
20240118,174600,208452440,12580,12580,12580,12580,0
|
|
20240118,174500,208452440,12580,12580,12580,12580,0
|
|
20240118,174400,208452440,12580,12580,12580,12580,0
|
|
20240118,174300,208452440,12580,12580,12580,12580,0
|
|
20240118,174200,208452440,12580,12580,12580,12580,0
|
|
20240118,174100,208452440,12580,12580,12580,12580,0
|
|
20240118,174000,208452440,12580,12580,12580,12580,0
|
|
20240118,173900,208452440,12580,12580,12580,12580,0
|
|
20240118,173800,208452440,12580,12580,12580,12580,0
|
|
20240118,173700,208452440,12580,12580,12580,12580,0
|
|
20240118,173600,208452440,12580,12580,12580,12580,0
|
|
20240118,173500,208452440,12580,12580,12580,12580,0
|
|
20240118,173400,208452440,12580,12580,12580,12580,0
|
|
20240118,173300,208452440,12580,12580,12580,12580,583
|
|
20240118,173200,208452440,12580,12580,12580,12580,0
|
|
20240118,173100,208452440,12580,12580,12580,12580,0
|
|
20240118,173000,208452440,12580,12580,12580,12580,0
|
|
20240118,172900,208452440,12580,12580,12580,12580,0
|
|
20240118,172800,208452440,12580,12580,12580,12580,0
|
|
20240118,172700,208452440,12580,12580,12580,12580,0
|
|
20240118,172600,208452440,12580,12580,12580,12580,0
|
|
20240118,172500,208452440,12580,12580,12580,12580,0
|
|
20240118,172400,208452440,12580,12580,12580,12580,0
|
|
20240118,172300,208452440,12580,12580,12580,12580,0
|
|
20240118,172200,208452440,12580,12580,12580,12580,0
|
|
20240118,172100,208452440,12580,12580,12580,12580,0
|
|
20240118,172000,208452440,12580,12580,12580,12580,0
|
|
20240118,171900,208452440,12580,12580,12580,12580,0
|
|
20240118,171800,208452440,12580,12580,12580,12580,0
|
|
20240118,171700,208452440,12580,12580,12580,12580,0
|
|
20240118,171600,208452440,12580,12580,12580,12580,0
|
|
20240118,171500,208452440,12580,12580,12580,12580,0
|
|
20240118,171400,208452440,12580,12580,12580,12580,0
|
|
20240118,171300,208452440,12580,12580,12580,12580,0
|
|
20240118,171200,208452440,12580,12580,12580,12580,0
|
|
20240118,171100,208452440,12580,12580,12580,12580,0
|
|
20240118,171000,208452440,12580,12580,12580,12580,0
|
|
20240118,170900,208452440,12580,12580,12580,12580,0
|
|
20240118,170800,208452440,12580,12580,12580,12580,0
|
|
20240118,170700,208452440,12580,12580,12580,12580,0
|
|
20240118,170600,208452440,12580,12580,12580,12580,0
|
|
20240118,170500,208452440,12580,12580,12580,12580,0
|
|
20240118,170400,208452440,12580,12580,12580,12580,0
|
|
20240118,170300,208452440,12580,12580,12580,12580,583
|
|
20240118,170200,208452440,12580,12580,12580,12580,0
|
|
20240118,170100,208452440,12580,12580,12580,12580,0
|
|
20240118,170000,208452440,12580,12580,12580,12580,0
|
|
20240118,165900,208452440,12580,12580,12580,12580,0
|
|
20240118,165800,208452440,12580,12580,12580,12580,0
|
|
20240118,165700,208452440,12580,12580,12580,12580,0
|
|
20240118,165600,208452440,12580,12580,12580,12580,0
|
|
20240118,165500,208452440,12580,12580,12580,12580,0
|
|
20240118,165400,208452440,12580,12580,12580,12580,0
|
|
20240118,165300,208452440,12580,12580,12580,12580,0
|
|
20240118,165200,208452440,12580,12580,12580,12580,0
|
|
20240118,165100,208452440,12580,12580,12580,12580,0
|
|
20240118,165000,208452440,12580,12580,12580,12580,0
|
|
20240118,164900,208452440,12580,12580,12580,12580,0
|
|
20240118,164800,208452440,12580,12580,12580,12580,0
|
|
20240118,164700,208452440,12580,12580,12580,12580,0
|
|
20240118,164600,208452440,12580,12580,12580,12580,0
|
|
20240118,164500,208452440,12580,12580,12580,12580,0
|
|
20240118,164400,208452440,12580,12580,12580,12580,0
|
|
20240118,164300,208452440,12580,12580,12580,12580,0
|
|
20240118,164200,208452440,12580,12580,12580,12580,0
|
|
20240118,164100,208452440,12580,12580,12580,12580,0
|
|
20240118,164000,208452440,12580,12580,12580,12580,0
|
|
20240118,163900,208452440,12580,12580,12580,12580,0
|
|
20240118,163800,208452440,12580,12580,12580,12580,0
|
|
20240118,163700,208452440,12580,12580,12580,12580,0
|
|
20240118,163600,208452440,12580,12580,12580,12580,0
|
|
20240118,163500,208452440,12580,12580,12580,12580,0
|
|
20240118,163400,208452440,12580,12580,12580,12580,0
|
|
20240118,163300,208452440,12580,12580,12580,12580,583
|
|
20240118,163200,208452440,12580,12580,12580,12580,0
|
|
20240118,163100,208452440,12580,12580,12580,12580,0
|
|
20240118,163000,208452440,12580,12580,12580,12580,0
|
|
20240118,162900,208452440,12580,12580,12580,12580,0
|
|
20240118,162800,208452440,12580,12580,12580,12580,0
|
|
20240118,162700,208452440,12580,12580,12580,12580,0
|
|
20240118,162600,208452440,12580,12580,12580,12580,0
|
|
20240118,162500,208452440,12580,12580,12580,12580,0
|
|
20240118,162400,208452440,12580,12580,12580,12580,0
|
|
20240118,162300,208452440,12580,12580,12580,12580,0
|
|
20240118,162200,208452440,12580,12580,12580,12580,0
|
|
20240118,162100,208452440,12580,12580,12580,12580,0
|
|
20240118,162000,208452440,12580,12580,12580,12580,0
|
|
20240118,161900,208452440,12580,12580,12580,12580,0
|
|
20240118,161800,208452440,12580,12580,12580,12580,0
|
|
20240118,161700,208452440,12580,12580,12580,12580,0
|
|
20240118,161600,208452440,12580,12580,12580,12580,0
|
|
20240118,161500,208452440,12580,12580,12580,12580,0
|
|
20240118,161400,208452440,12580,12580,12580,12580,0
|
|
20240118,161300,208452440,12580,12580,12580,12580,0
|
|
20240118,161200,208452440,12580,12580,12580,12580,0
|
|
20240118,161100,208452440,12580,12580,12580,12580,0
|
|
20240118,161000,208452440,12580,12580,12580,12580,0
|
|
20240118,160900,208452440,12580,12580,12580,12580,0
|
|
20240118,160800,208452440,12580,12580,12580,12580,0
|
|
20240118,160700,208452440,12580,12580,12580,12580,0
|
|
20240118,160600,208452440,12580,12580,12580,12580,0
|
|
20240118,160500,208452440,12580,12580,12580,12580,0
|
|
20240118,160400,208452440,12580,12580,12580,12580,0
|
|
20240118,160300,208452440,12580,12580,12580,12580,583
|
|
20240118,160200,208452440,12580,12580,12580,12580,0
|
|
20240118,160100,208452440,12580,12580,12580,12580,0
|
|
20240118,160000,208452440,12580,12580,12580,12580,0
|
|
20240118,155900,208452440,12580,12580,12580,12580,0
|
|
20240118,155800,208452440,12580,12580,12580,12580,0
|
|
20240118,155700,208452440,12580,12580,12580,12580,0
|
|
20240118,155600,208452440,12580,12580,12580,12580,0
|
|
20240118,155500,208452440,12580,12580,12580,12580,0
|
|
20240118,155400,208452440,12580,12580,12580,12580,0
|
|
20240118,155300,208452440,12580,12580,12580,12580,0
|
|
20240118,155200,208452440,12580,12580,12580,12580,0
|
|
20240118,155100,208452440,12580,12580,12580,12580,0
|
|
20240118,155000,208452440,12580,12580,12580,12580,0
|
|
20240118,154900,208452440,12580,12580,12580,12580,0
|
|
20240118,154800,208452440,12580,12580,12580,12580,0
|
|
20240118,154700,208452440,12580,12580,12580,12580,0
|
|
20240118,154600,208452440,12580,12580,12580,12580,0
|
|
20240118,154500,208452440,12580,12580,12580,12580,0
|
|
20240118,154400,208452440,12580,12580,12580,12580,0
|
|
20240118,154300,208452440,12580,12580,12580,12580,0
|
|
20240118,154200,208452440,12580,12580,12580,12580,0
|
|
20240118,154100,208452440,12580,12580,12580,12580,0
|
|
20240118,154000,208452440,12580,12580,12580,12580,0
|
|
20240118,153900,208452440,12580,12580,12580,12580,0
|
|
20240118,153800,208452440,12580,12580,12580,12580,0
|
|
20240118,153700,208452440,12580,12580,12580,12580,0
|
|
20240118,153600,208452440,12580,12580,12580,12580,0
|
|
20240118,153500,208452440,12580,12580,12580,12580,0
|
|
20240118,153400,208452440,12580,12580,12580,12580,0
|
|
20240118,153300,208452440,12580,12580,12580,12580,583
|
|
20240118,153200,208452440,12580,12580,12580,12580,0
|
|
20240118,153100,208452440,12580,12580,12580,12580,0
|
|
20240118,153000,208452440,12580,12580,12580,12580,583
|
|
20240118,152900,201118300,12610,12610,12610,12610,0
|
|
20240118,152800,201118300,12610,12610,12610,12610,0
|
|
20240118,152700,201118300,12610,12610,12610,12610,0
|
|
20240118,152600,201118300,12610,12610,12610,12610,0
|
|
20240118,152500,201118300,12610,12610,12610,12610,0
|
|
20240118,152400,201118300,12610,12610,12610,12610,0
|
|
20240118,152300,201118300,12610,12610,12610,12610,0
|
|
20240118,152200,201118300,12610,12610,12610,12610,0
|
|
20240118,152100,201118300,12610,12610,12610,12610,0
|
|
20240118,152000,201118300,12610,12610,12610,12610,0
|
|
20240118,151900,201118300,12610,12630,12640,12600,376
|
|
20240118,151800,196377970,12640,12630,12640,12630,4
|
|
20240118,151700,196327430,12640,12640,12640,12640,1
|
|
20240118,151600,196314790,12630,12630,12640,12630,31
|
|
20240118,151500,195923240,12630,12610,12630,12610,35
|
|
20240118,151400,195481460,12620,12620,12620,12620,16
|
|
20240118,151300,195279540,12610,12610,12610,12610,97
|
|
20240118,151200,194056370,12610,12610,12610,12600,14
|
|
20240118,151100,193879920,12610,12610,12610,12610,8
|
|
20240118,151000,193779040,12600,12600,12610,12600,53
|
|
20240118,150900,193111220,12600,12600,12600,12600,91
|
|
20240118,150800,191964620,12610,12620,12620,12610,34
|
|
20240118,150700,191535580,12620,12640,12640,12620,6
|
|
20240118,150600,191459840,12600,12600,12600,12600,102
|
|
20240118,150500,190174640,12590,12590,12590,12590,54
|
|
20240118,150400,189494780,12590,12590,12590,12590,1
|
|
20240118,150300,189482190,12590,12590,12590,12590,0
|
|
20240118,150200,189482190,12590,12590,12590,12590,11
|
|
20240118,150100,189343700,12590,12590,12590,12590,0
|
|
20240118,150000,189343700,12590,12590,12590,12590,0
|
|
20240118,145900,189343700,12590,12600,12600,12590,110
|
|
20240118,145800,187958400,12590,12600,12600,12590,30
|
|
20240118,145700,187580680,12600,12590,12600,12590,123
|
|
20240118,145600,186031900,12600,12580,12600,12580,2
|
|
20240118,145500,186006720,12590,12590,12590,12580,72
|
|
20240118,145400,185100740,12580,12580,12580,12580,50
|
|
20240118,145300,184471740,12590,12590,12590,12590,1
|
|
20240118,145200,184459150,12590,12590,12590,12590,9
|
|
20240118,145100,184345840,12580,12580,12580,12580,0
|
|
20240118,145000,184345840,12580,12590,12590,12570,66
|
|
20240118,144900,183515160,12600,12590,12600,12590,2
|
|
20240118,144800,183489970,12590,12590,12590,12590,2
|
|
20240118,144700,183464790,12590,12590,12590,12590,0
|
|
20240118,144600,183464790,12590,12590,12590,12590,0
|
|
20240118,144500,183464790,12590,12590,12590,12590,0
|
|
20240118,144400,183464790,12590,12590,12590,12590,0
|
|
20240118,144300,183464790,12590,12590,12590,12590,1
|
|
20240118,144200,183452200,12590,12590,12590,12590,0
|
|
20240118,144100,183452200,12590,12580,12590,12570,89
|
|
20240118,144000,182332190,12600,12600,12600,12600,0
|
|
20240118,143900,182332190,12600,12600,12600,12570,51
|
|
20240118,143800,181690610,12600,12600,12600,12600,3
|
|
20240118,143700,181652810,12600,12590,12600,12590,2
|
|
20240118,143600,181627620,12590,12590,12590,12590,0
|
|
20240118,143500,181627620,12590,12590,12590,12590,0
|
|
20240118,143400,181627620,12590,12590,12590,12590,125
|
|
20240118,143300,180053870,12590,12570,12590,12570,4
|
|
20240118,143200,180003530,12590,12590,12590,12590,133
|
|
20240118,143100,178329060,12590,12570,12590,12570,5
|
|
20240118,143000,178266160,12590,12590,12590,12580,92
|
|
20240118,142900,177108200,12580,12580,12580,12580,152
|
|
20240118,142800,175196040,12580,12580,12580,12580,11
|
|
20240118,142700,175057660,12570,12570,12570,12570,0
|
|
20240118,142600,175057660,12570,12600,12600,12570,774
|
|
20240118,142500,165318850,12600,12590,12600,12590,2
|
|
20240118,142400,165293660,12600,12600,12600,12600,10
|
|
20240118,142300,165167660,12600,12600,12600,12600,2
|
|
20240118,142200,165142460,12590,12600,12600,12590,314
|
|
20240118,142100,161186300,12600,12600,12600,12600,0
|
|
20240118,142000,161186300,12600,12600,12600,12600,100
|
|
20240118,141900,159926300,12600,12610,12610,12600,228
|
|
20240118,141800,157052480,12610,12610,12610,12610,0
|
|
20240118,141700,157052480,12610,12610,12610,12610,0
|
|
20240118,141600,157052480,12610,12610,12610,12610,65
|
|
20240118,141500,156232830,12610,12610,12610,12610,0
|
|
20240118,141400,156232830,12610,12610,12610,12610,3
|
|
20240118,141300,156195000,12610,12600,12610,12600,2
|
|
20240118,141200,156169790,12600,12600,12600,12600,0
|
|
20240118,141100,156169790,12600,12600,12600,12600,0
|
|
20240118,141000,156169790,12600,12610,12610,12600,305
|
|
20240118,140900,152326100,12610,12610,12610,12610,0
|
|
20240118,140800,152326100,12610,12610,12610,12610,0
|
|
20240118,140700,152326100,12610,12610,12610,12610,0
|
|
20240118,140600,152326100,12610,12610,12610,12610,1
|
|
20240118,140500,152313490,12610,12610,12610,12610,3
|
|
20240118,140400,152275660,12620,12620,12620,12620,0
|
|
20240118,140300,152275660,12620,12620,12620,12620,0
|
|
20240118,140200,152275660,12620,12610,12620,12610,21
|
|
20240118,140100,152010760,12610,12610,12610,12610,152
|
|
20240118,140000,150094040,12620,12620,12620,12620,0
|
|
20240118,135900,150094040,12620,12620,12620,12620,0
|
|
20240118,135800,150094040,12620,12610,12620,12610,5
|
|
20240118,135700,150030980,12620,12620,12620,12620,0
|
|
20240118,135600,150030980,12620,12620,12620,12620,1
|
|
20240118,135500,150018360,12610,12620,12620,12610,746
|
|
20240118,135400,140604580,12630,12630,12630,12630,0
|
|
20240118,135300,140604580,12630,12630,12630,12630,22
|
|
20240118,135200,140326720,12630,12630,12630,12630,100
|
|
20240118,135100,139063720,12630,12630,12630,12630,0
|
|
20240118,135000,139063720,12630,12630,12630,12630,0
|
|
20240118,134900,139063720,12630,12630,12630,12630,0
|
|
20240118,134800,139063720,12630,12630,12630,12630,0
|
|
20240118,134700,139063720,12630,12630,12630,12630,0
|
|
20240118,134600,139063720,12630,12630,12630,12630,305
|
|
20240118,134500,135211570,12620,12620,12620,12620,0
|
|
20240118,134400,135211570,12620,12630,12630,12620,118
|
|
20240118,134300,133721250,12620,12620,12620,12620,0
|
|
20240118,134200,133721250,12620,12620,12620,12620,0
|
|
20240118,134100,133721250,12620,12620,12620,12620,0
|
|
20240118,134000,133721250,12620,12650,12650,12620,1789
|
|
20240118,133900,111105410,12650,12650,12650,12650,18
|
|
20240118,133800,110877710,12670,12650,12670,12650,173
|
|
20240118,133700,108688840,12650,12650,12650,12650,21
|
|
20240118,133600,108423190,12650,12650,12650,12650,10
|
|
20240118,133500,108296690,12650,12670,12670,12650,11
|
|
20240118,133400,108157450,12670,12670,12670,12650,31
|
|
20240118,133300,107765120,12670,12670,12670,12670,1
|
|
20240118,133200,107752450,12650,12650,12650,12650,16
|
|
20240118,133100,107550050,12650,12650,12650,12650,0
|
|
20240118,133000,107550050,12650,12650,12650,12650,14
|
|
20240118,132900,107372950,12650,12650,12650,12650,16
|
|
20240118,132800,107170550,12650,12650,12650,12650,0
|
|
20240118,132700,107170550,12650,12660,12660,12650,11
|
|
20240118,132600,107031370,12670,12670,12670,12670,0
|
|
20240118,132500,107031370,12670,12670,12670,12650,22
|
|
20240118,132400,106752810,12660,12660,12660,12660,5
|
|
20240118,132300,106689510,12650,12650,12650,12650,0
|
|
20240118,132200,106689510,12650,12670,12670,12650,18
|
|
20240118,132100,106461650,12670,12650,12670,12650,17
|
|
20240118,132000,106246580,12670,12670,12670,12650,190
|
|
20240118,131900,103841150,12660,12660,12660,12660,24
|
|
20240118,131800,103537310,12670,12670,12670,12670,0
|
|
20240118,131700,103537310,12670,12670,12670,12670,2
|
|
20240118,131600,103511970,12660,12660,12660,12660,3
|
|
20240118,131500,103473990,12660,12660,12660,12660,2
|
|
20240118,131400,103448670,12670,12670,12670,12660,15
|
|
20240118,131300,103258710,12670,12670,12670,12670,0
|
|
20240118,131200,103258710,12670,12670,12670,12670,0
|
|
20240118,131100,103258710,12670,12670,12670,12670,1
|
|
20240118,131000,103246040,12660,12660,12670,12660,55
|
|
20240118,130900,102549690,12660,12670,12670,12660,27
|
|
20240118,130800,102207850,12670,12670,12670,12670,1
|
|
20240118,130700,102195180,12660,12660,12660,12660,13
|
|
20240118,130600,102030600,12670,12670,12670,12670,2
|
|
20240118,130500,102005260,12660,12660,12660,12660,2
|
|
20240118,130400,101979940,12660,12660,12660,12660,6
|
|
20240118,130300,101903980,12660,12660,12660,12660,0
|
|
20240118,130200,101903980,12660,12660,12660,12660,6
|
|
20240118,130100,101828020,12660,12660,12660,12660,0
|
|
20240118,130000,101828020,12660,12670,12670,12660,5
|
|
20240118,125900,101764710,12660,12660,12660,12660,0
|
|
20240118,125800,101764710,12660,12660,12660,12660,0
|
|
20240118,125700,101764710,12660,12660,12660,12660,10
|
|
20240118,125600,101638110,12660,12660,12660,12660,0
|
|
20240118,125500,101638110,12660,12660,12660,12660,7
|
|
20240118,125400,101549490,12670,12670,12670,12670,0
|
|
20240118,125300,101549490,12670,12670,12670,12670,0
|
|
20240118,125200,101549490,12670,12660,12670,12660,16
|
|
20240118,125100,101346900,12660,12660,12660,12660,11
|
|
20240118,125000,101207640,12670,12670,12670,12670,0
|
|
20240118,124900,101207640,12670,12670,12670,12670,1
|
|
20240118,124800,101194970,12670,12670,12670,12670,0
|
|
20240118,124700,101194970,12670,12670,12670,12670,55
|
|
20240118,124600,100498120,12670,12670,12670,12670,0
|
|
20240118,124500,100498120,12670,12670,12670,12670,0
|
|
20240118,124400,100498120,12670,12670,12670,12670,9
|
|
20240118,124300,100384090,12670,12670,12670,12670,80
|
|
20240118,124200,99370490,12670,12670,12670,12670,1
|
|
20240118,124100,99357820,12670,12670,12670,12670,1
|
|
20240118,124000,99345150,12670,12670,12670,12670,0
|
|
20240118,123900,99345150,12670,12670,12670,12670,0
|
|
20240118,123800,99345150,12670,12670,12670,12670,0
|
|
20240118,123700,99345150,12670,12670,12670,12670,0
|
|
20240118,123600,99345150,12670,12670,12670,12670,0
|
|
20240118,123500,99345150,12670,12670,12670,12670,1
|
|
20240118,123400,99332480,12660,12660,12660,12660,0
|
|
20240118,123300,99332480,12660,12660,12660,12660,0
|
|
20240118,123200,99332480,12660,12670,12670,12660,765
|
|
20240118,123100,89639950,12670,12670,12670,12670,2
|
|
20240118,123000,89614610,12680,12680,12680,12680,0
|
|
20240118,122900,89614610,12680,12680,12680,12680,0
|
|
20240118,122800,89614610,12680,12680,12680,12680,2
|
|
20240118,122700,89589250,12680,12680,12680,12680,0
|
|
20240118,122600,89589250,12680,12680,12680,12680,0
|
|
20240118,122500,89589250,12680,12680,12680,12680,0
|
|
20240118,122400,89589250,12680,12680,12680,12680,1
|
|
20240118,122300,89576570,12680,12680,12680,12680,2
|
|
20240118,122200,89551210,12680,12680,12680,12680,2
|
|
20240118,122100,89525850,12680,12680,12680,12680,2
|
|
20240118,122000,89500490,12680,12680,12680,12680,0
|
|
20240118,121900,89500490,12680,12680,12680,12680,2
|
|
20240118,121800,89475130,12680,12680,12680,12680,3
|
|
20240118,121700,89437090,12680,12680,12680,12680,0
|
|
20240118,121600,89437090,12680,12680,12680,12680,82
|
|
20240118,121500,88397330,12680,12680,12680,12680,0
|
|
20240118,121400,88397330,12680,12680,12680,12680,2
|
|
20240118,121300,88371970,12670,12670,12670,12670,1
|
|
20240118,121200,88359300,12680,12680,12680,12680,0
|
|
20240118,121100,88359300,12680,12680,12680,12680,0
|
|
20240118,121000,88359300,12680,12670,12680,12670,42
|
|
20240118,120900,87827060,12680,12680,12680,12680,0
|
|
20240118,120800,87827060,12680,12680,12680,12680,2
|
|
20240118,120700,87801700,12680,12680,12680,12680,0
|
|
20240118,120600,87801700,12680,12680,12680,12680,0
|
|
20240118,120500,87801700,12680,12680,12680,12680,2
|
|
20240118,120400,87776340,12680,12680,12680,12680,0
|
|
20240118,120300,87776340,12680,12680,12680,12680,0
|
|
20240118,120200,87776340,12680,12680,12680,12680,2
|
|
20240118,120100,87750980,12680,12680,12680,12680,0
|
|
20240118,120000,87750980,12680,12680,12680,12680,2
|
|
20240118,115900,87725620,12680,12680,12680,12680,0
|
|
20240118,115800,87725620,12680,12680,12680,12680,2
|
|
20240118,115700,87700260,12680,12680,12680,12680,0
|
|
20240118,115600,87700260,12680,12680,12680,12680,2
|
|
20240118,115500,87674900,12680,12680,12680,12680,0
|
|
20240118,115400,87674900,12680,12680,12680,12680,0
|
|
20240118,115300,87674900,12680,12680,12680,12680,15
|
|
20240118,115200,87484700,12680,12680,12680,12680,2
|
|
20240118,115100,87459340,12680,12680,12680,12680,0
|
|
20240118,115000,87459340,12680,12680,12680,12680,0
|
|
20240118,114900,87459340,12680,12680,12680,12680,0
|
|
20240118,114800,87459340,12680,12680,12680,12680,0
|
|
20240118,114700,87459340,12680,12680,12680,12680,0
|
|
20240118,114600,87459340,12680,12680,12680,12680,14
|
|
20240118,114500,87281820,12680,12670,12680,12670,2
|
|
20240118,114400,87256470,12670,12670,12670,12670,0
|
|
20240118,114300,87256470,12670,12670,12670,12670,0
|
|
20240118,114200,87256470,12670,12670,12670,12670,5
|
|
20240118,114100,87193120,12670,12670,12670,12670,5
|
|
20240118,114000,87129770,12670,12670,12670,12670,5
|
|
20240118,113900,87066420,12670,12670,12670,12670,5
|
|
20240118,113800,87003070,12680,12680,12680,12680,12
|
|
20240118,113700,86850910,12670,12670,12670,12670,5
|
|
20240118,113600,86787560,12670,12670,12670,12670,160
|
|
20240118,113500,84760360,12670,12680,12680,12670,48
|
|
20240118,113400,84151920,12690,12680,12690,12680,9
|
|
20240118,113300,84037790,12680,12680,12680,12680,3
|
|
20240118,113200,83999750,12690,12690,12690,12690,0
|
|
20240118,113100,83999750,12690,12690,12690,12690,0
|
|
20240118,113000,83999750,12690,12690,12690,12690,0
|
|
20240118,112900,83999750,12690,12690,12690,12690,67
|
|
20240118,112800,83149520,12690,12690,12690,12690,3
|
|
20240118,112700,83111450,12700,12700,12700,12700,6
|
|
20240118,112600,83035250,12700,12700,12700,12700,3
|
|
20240118,112500,82997150,12700,12700,12700,12700,0
|
|
20240118,112400,82997150,12700,12700,12700,12700,0
|
|
20240118,112300,82997150,12700,12690,12700,12690,33
|
|
20240118,112200,82578190,12680,12680,12680,12680,0
|
|
20240118,112100,82578190,12680,12680,12680,12680,0
|
|
20240118,112000,82578190,12680,12680,12680,12680,0
|
|
20240118,111900,82578190,12680,12690,12690,12680,12
|
|
20240118,111800,82425920,12690,12680,12690,12680,19
|
|
20240118,111700,82184860,12680,12690,12690,12680,40
|
|
20240118,111600,81677270,12690,12690,12690,12690,5
|
|
20240118,111500,81613820,12690,12690,12690,12690,5
|
|
20240118,111400,81550370,12690,12690,12690,12690,5
|
|
20240118,111300,81486920,12690,12690,12690,12690,5
|
|
20240118,111200,81423470,12700,12700,12700,12700,143
|
|
20240118,111100,79607370,12670,12670,12700,12670,2753
|
|
20240118,111000,44648980,12680,12670,12680,12670,43
|
|
20240118,110900,44104100,12670,12670,12670,12670,3
|
|
20240118,110800,44066090,12670,12670,12670,12670,3
|
|
20240118,110700,44028080,12670,12670,12670,12670,3
|
|
20240118,110600,43990070,12670,12670,12670,12670,3
|
|
20240118,110500,43952060,12670,12670,12670,12670,3
|
|
20240118,110400,43914050,12670,12670,12670,12670,3
|
|
20240118,110300,43876040,12680,12670,12680,12670,4
|
|
20240118,110200,43825350,12670,12670,12670,12670,3
|
|
20240118,110100,43787340,12670,12670,12670,12670,3
|
|
20240118,110000,43749330,12670,12670,12670,12670,0
|
|
20240118,105900,43749330,12670,12660,12670,12660,13
|
|
20240118,105800,43584650,12660,12660,12660,12660,2
|
|
20240118,105700,43559330,12660,12660,12660,12660,2
|
|
20240118,105600,43534010,12670,12660,12670,12660,17
|
|
20240118,105500,43318650,12660,12660,12660,12660,4
|
|
20240118,105400,43268010,12660,12660,12660,12660,3
|
|
20240118,105300,43230030,12660,12660,12660,12660,3
|
|
20240118,105200,43192050,12670,12660,12670,12660,12
|
|
20240118,105100,43040040,12660,12670,12670,12660,30
|
|
20240118,105000,42660100,12660,12660,12660,12660,1
|
|
20240118,104900,42647440,12680,12680,12680,12680,1
|
|
20240118,104800,42634760,12680,12680,12680,12680,0
|
|
20240118,104700,42634760,12680,12680,12680,12680,0
|
|
20240118,104600,42634760,12680,12680,12680,12680,0
|
|
20240118,104500,42634760,12680,12680,12680,12680,0
|
|
20240118,104400,42634760,12680,12680,12680,12680,0
|
|
20240118,104300,42634760,12680,12680,12680,12680,0
|
|
20240118,104200,42634760,12680,12680,12680,12680,0
|
|
20240118,104100,42634760,12680,12680,12680,12680,0
|
|
20240118,104000,42634760,12680,12670,12680,12650,101
|
|
20240118,103900,41355590,12670,12670,12670,12670,3
|
|
20240118,103800,41317580,12680,12670,12680,12670,69
|
|
20240118,103700,40442690,12680,12680,12680,12680,0
|
|
20240118,103600,40442690,12680,12680,12680,12680,0
|
|
20240118,103500,40442690,12680,12680,12680,12680,0
|
|
20240118,103400,40442690,12680,12680,12680,12680,0
|
|
20240118,103300,40442690,12680,12680,12680,12680,0
|
|
20240118,103200,40442690,12680,12680,12680,12680,0
|
|
20240118,103100,40442690,12680,12680,12680,12680,9
|
|
20240118,103000,40328570,12660,12660,12660,12660,0
|
|
20240118,102900,40328570,12660,12660,12660,12660,0
|
|
20240118,102800,40328570,12660,12650,12660,12650,75
|
|
20240118,102700,39379330,12650,12660,12660,12650,252
|
|
20240118,102600,36189060,12670,12670,12670,12670,2
|
|
20240118,102500,36163720,12670,12680,12680,12670,7
|
|
20240118,102400,36074980,12680,12680,12680,12680,2
|
|
20240118,102300,36049620,12680,12680,12680,12680,0
|
|
20240118,102200,36049620,12680,12680,12680,12680,0
|
|
20240118,102100,36049620,12680,12680,12680,12680,0
|
|
20240118,102000,36049620,12680,12660,12680,12660,10
|
|
20240118,101900,35922900,12660,12670,12670,12660,31
|
|
20240118,101800,35530330,12680,12670,12680,12670,7
|
|
20240118,101700,35441600,12680,12670,12680,12670,5
|
|
20240118,101600,35378230,12670,12670,12670,12670,3
|
|
20240118,101500,35340220,12680,12670,12680,12670,11
|
|
20240118,101400,35200770,12680,12670,12680,12670,5
|
|
20240118,101300,35137400,12670,12670,12670,12670,3
|
|
20240118,101200,35099390,12670,12680,12680,12670,4
|
|
20240118,101100,35048690,12670,12660,12670,12660,48
|
|
20240118,101000,34440560,12660,12660,12660,12660,0
|
|
20240118,100900,34440560,12660,12650,12660,12650,69
|
|
20240118,100800,33567040,12650,12680,12680,12650,7
|
|
20240118,100700,33478410,12680,12680,12680,12680,0
|
|
20240118,100600,33478410,12680,12670,12680,12650,105
|
|
20240118,100500,32149150,12670,12670,12670,12670,3
|
|
20240118,100400,32111140,12680,12680,12680,12680,0
|
|
20240118,100300,32111140,12680,12680,12680,12680,0
|
|
20240118,100200,32111140,12680,12660,12680,12660,8
|
|
20240118,100100,32009800,12660,12660,12660,12660,4
|
|
20240118,100000,31959160,12680,12680,12680,12680,9
|
|
20240118,095900,31845040,12680,12680,12680,12680,2
|
|
20240118,095800,31819680,12660,12660,12660,12660,0
|
|
20240118,095700,31819680,12660,12670,12670,12660,35
|
|
20240118,095600,31376530,12680,12670,12680,12670,9
|
|
20240118,095500,31262460,12670,12670,12680,12670,10
|
|
20240118,095400,31135720,12670,12670,12670,12670,5
|
|
20240118,095300,31072370,12670,12670,12670,12670,0
|
|
20240118,095200,31072370,12670,12670,12670,12670,0
|
|
20240118,095100,31072370,12670,12670,12670,12670,5
|
|
20240118,095000,31009020,12670,12670,12670,12670,0
|
|
20240118,094900,31009020,12670,12670,12670,12670,55
|
|
20240118,094800,30312170,12650,12650,12650,12650,0
|
|
20240118,094700,30312170,12650,12650,12650,12650,0
|
|
20240118,094600,30312170,12650,12660,12670,12650,8
|
|
20240118,094500,30210910,12670,12670,12670,12670,0
|
|
20240118,094400,30210910,12670,12670,12670,12670,0
|
|
20240118,094300,30210910,12670,12670,12670,12670,7
|
|
20240118,094200,30122220,12670,12670,12670,12670,0
|
|
20240118,094100,30122220,12670,12670,12670,12670,0
|
|
20240118,094000,30122220,12670,12670,12670,12670,0
|
|
20240118,093900,30122220,12670,12670,12670,12670,0
|
|
20240118,093800,30122220,12670,12670,12670,12670,0
|
|
20240118,093700,30122220,12670,12670,12670,12670,1
|
|
20240118,093600,30109550,12660,12660,12660,12660,0
|
|
20240118,093500,30109550,12660,12660,12660,12660,0
|
|
20240118,093400,30109550,12660,12660,12660,12660,0
|
|
20240118,093300,30109550,12660,12660,12660,12660,0
|
|
20240118,093200,30109550,12660,12660,12660,12660,0
|
|
20240118,093100,30109550,12660,12660,12660,12660,0
|
|
20240118,093000,30109550,12660,12670,12670,12660,302
|
|
20240118,092900,26283230,12670,12670,12670,12670,0
|
|
20240118,092800,26283230,12670,12670,12670,12670,0
|
|
20240118,092700,26283230,12670,12670,12670,12670,0
|
|
20240118,092600,26283230,12670,12670,12670,12670,0
|
|
20240118,092500,26283230,12670,12670,12670,12670,394
|
|
20240118,092400,21291250,12670,12670,12670,12670,0
|
|
20240118,092300,21291250,12670,12670,12670,12670,157
|
|
20240118,092200,19302060,12670,12670,12670,12670,0
|
|
20240118,092100,19302060,12670,12670,12670,12670,0
|
|
20240118,092000,19302060,12670,12670,12670,12670,2
|
|
20240118,091900,19276720,12670,12670,12670,12670,0
|
|
20240118,091800,19276720,12670,12670,12670,12670,0
|
|
20240118,091700,19276720,12670,12630,12670,12630,1048
|
|
20240118,091600,6000480,12630,12630,12630,12630,1
|
|
20240118,091500,5987850,12630,12630,12630,12630,0
|
|
20240118,091400,5987850,12630,12630,12630,12630,0
|
|
20240118,091300,5987850,12630,12630,12630,12630,1
|
|
20240118,091200,5975220,12620,12620,12620,12620,19
|
|
20240118,091100,5735440,12620,12620,12620,12620,0
|
|
20240118,091000,5735440,12620,12620,12620,12620,25
|
|
20240118,090900,5419940,12630,12630,12630,12630,1
|
|
20240118,090800,5407310,12620,12630,12630,12620,235
|
|
20240118,090700,2440050,12650,12650,12650,12650,0
|
|
20240118,090600,2440050,12650,12650,12650,12650,2
|
|
20240118,090500,2414750,12630,12630,12630,12630,4
|
|
20240118,090400,2364230,12630,12630,12630,12630,0
|
|
20240118,090300,2364230,12630,12630,12630,12630,0
|
|
20240118,090200,2364230,12630,12630,12630,12630,0
|
|
20240118,090100,2364230,12630,12650,12650,12630,127
|
|
20240118,090000,760190,12660,12670,12670,12660,60
|