747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,212400,449834760,11000,11000,11000,11000,799
|
|
20240119,212300,449834760,11000,11000,11000,11000,0
|
|
20240119,212200,449834760,11000,11000,11000,11000,0
|
|
20240119,212100,449834760,11000,11000,11000,11000,0
|
|
20240119,212000,449834760,11000,11000,11000,11000,0
|
|
20240119,211900,449834760,11000,11000,11000,11000,0
|
|
20240119,211800,449834760,11000,11000,11000,11000,0
|
|
20240119,211700,449834760,11000,11000,11000,11000,0
|
|
20240119,211600,449834760,11000,11000,11000,11000,0
|
|
20240119,211500,449834760,11000,11000,11000,11000,0
|
|
20240119,211400,449834760,11000,11000,11000,11000,0
|
|
20240119,211300,449834760,11000,11000,11000,11000,0
|
|
20240119,211200,449834760,11000,11000,11000,11000,0
|
|
20240119,211100,449834760,11000,11000,11000,11000,0
|
|
20240119,211000,449834760,11000,11000,11000,11000,0
|
|
20240119,210900,449834760,11000,11000,11000,11000,0
|
|
20240119,210800,449834760,11000,11000,11000,11000,0
|
|
20240119,210700,449834760,11000,11000,11000,11000,0
|
|
20240119,210600,449834760,11000,11000,11000,11000,0
|
|
20240119,210500,449834760,11000,11000,11000,11000,0
|
|
20240119,210400,449834760,11000,11000,11000,11000,0
|
|
20240119,210300,449834760,11000,11000,11000,11000,0
|
|
20240119,210200,449834760,11000,11000,11000,11000,0
|
|
20240119,210100,449834760,11000,11000,11000,11000,0
|
|
20240119,210000,449834760,11000,11000,11000,11000,0
|
|
20240119,205900,449834760,11000,11000,11000,11000,0
|
|
20240119,205800,449834760,11000,11000,11000,11000,0
|
|
20240119,205700,449834760,11000,11000,11000,11000,0
|
|
20240119,205600,449834760,11000,11000,11000,11000,0
|
|
20240119,205500,449834760,11000,11000,11000,11000,0
|
|
20240119,205400,449834760,11000,11000,11000,11000,799
|
|
20240119,205300,449834760,11000,11000,11000,11000,0
|
|
20240119,205200,449834760,11000,11000,11000,11000,0
|
|
20240119,205100,449834760,11000,11000,11000,11000,0
|
|
20240119,205000,449834760,11000,11000,11000,11000,0
|
|
20240119,204900,449834760,11000,11000,11000,11000,0
|
|
20240119,204800,449834760,11000,11000,11000,11000,0
|
|
20240119,204700,449834760,11000,11000,11000,11000,0
|
|
20240119,204600,449834760,11000,11000,11000,11000,0
|
|
20240119,204500,449834760,11000,11000,11000,11000,0
|
|
20240119,204400,449834760,11000,11000,11000,11000,0
|
|
20240119,204300,449834760,11000,11000,11000,11000,0
|
|
20240119,204200,449834760,11000,11000,11000,11000,0
|
|
20240119,204100,449834760,11000,11000,11000,11000,0
|
|
20240119,204000,449834760,11000,11000,11000,11000,0
|
|
20240119,203900,449834760,11000,11000,11000,11000,0
|
|
20240119,203800,449834760,11000,11000,11000,11000,0
|
|
20240119,203700,449834760,11000,11000,11000,11000,0
|
|
20240119,203600,449834760,11000,11000,11000,11000,0
|
|
20240119,203500,449834760,11000,11000,11000,11000,0
|
|
20240119,203400,449834760,11000,11000,11000,11000,0
|
|
20240119,203300,449834760,11000,11000,11000,11000,0
|
|
20240119,203200,449834760,11000,11000,11000,11000,0
|
|
20240119,203100,449834760,11000,11000,11000,11000,0
|
|
20240119,203000,449834760,11000,11000,11000,11000,0
|
|
20240119,202900,449834760,11000,11000,11000,11000,0
|
|
20240119,202800,449834760,11000,11000,11000,11000,0
|
|
20240119,202700,449834760,11000,11000,11000,11000,0
|
|
20240119,202600,449834760,11000,11000,11000,11000,0
|
|
20240119,202500,449834760,11000,11000,11000,11000,0
|
|
20240119,202400,449834760,11000,11000,11000,11000,799
|
|
20240119,202300,449834760,11000,11000,11000,11000,0
|
|
20240119,202200,449834760,11000,11000,11000,11000,0
|
|
20240119,202100,449834760,11000,11000,11000,11000,0
|
|
20240119,202000,449834760,11000,11000,11000,11000,0
|
|
20240119,201900,449834760,11000,11000,11000,11000,0
|
|
20240119,201800,449834760,11000,11000,11000,11000,0
|
|
20240119,201700,449834760,11000,11000,11000,11000,0
|
|
20240119,201600,449834760,11000,11000,11000,11000,0
|
|
20240119,201500,449834760,11000,11000,11000,11000,0
|
|
20240119,201400,449834760,11000,11000,11000,11000,0
|
|
20240119,201300,449834760,11000,11000,11000,11000,0
|
|
20240119,201200,449834760,11000,11000,11000,11000,0
|
|
20240119,201100,449834760,11000,11000,11000,11000,0
|
|
20240119,201000,449834760,11000,11000,11000,11000,0
|
|
20240119,200900,449834760,11000,11000,11000,11000,0
|
|
20240119,200800,449834760,11000,11000,11000,11000,0
|
|
20240119,200700,449834760,11000,11000,11000,11000,0
|
|
20240119,200600,449834760,11000,11000,11000,11000,0
|
|
20240119,200500,449834760,11000,11000,11000,11000,0
|
|
20240119,200400,449834760,11000,11000,11000,11000,0
|
|
20240119,200300,449834760,11000,11000,11000,11000,0
|
|
20240119,200200,449834760,11000,11000,11000,11000,0
|
|
20240119,200100,449834760,11000,11000,11000,11000,0
|
|
20240119,200000,449834760,11000,11000,11000,11000,0
|
|
20240119,195900,449834760,11000,11000,11000,11000,0
|
|
20240119,195800,449834760,11000,11000,11000,11000,0
|
|
20240119,195700,449834760,11000,11000,11000,11000,0
|
|
20240119,195600,449834760,11000,11000,11000,11000,0
|
|
20240119,195500,449834760,11000,11000,11000,11000,0
|
|
20240119,195400,449834760,11000,11000,11000,11000,799
|
|
20240119,195300,449834760,11000,11000,11000,11000,0
|
|
20240119,195200,449834760,11000,11000,11000,11000,0
|
|
20240119,195100,449834760,11000,11000,11000,11000,0
|
|
20240119,195000,449834760,11000,11000,11000,11000,0
|
|
20240119,194900,449834760,11000,11000,11000,11000,0
|
|
20240119,194800,449834760,11000,11000,11000,11000,0
|
|
20240119,194700,449834760,11000,11000,11000,11000,0
|
|
20240119,194600,449834760,11000,11000,11000,11000,0
|
|
20240119,194500,449834760,11000,11000,11000,11000,0
|
|
20240119,194400,449834760,11000,11000,11000,11000,0
|
|
20240119,194300,449834760,11000,11000,11000,11000,0
|
|
20240119,194200,449834760,11000,11000,11000,11000,0
|
|
20240119,194100,449834760,11000,11000,11000,11000,0
|
|
20240119,194000,449834760,11000,11000,11000,11000,0
|
|
20240119,193900,449834760,11000,11000,11000,11000,0
|
|
20240119,193800,449834760,11000,11000,11000,11000,0
|
|
20240119,193700,449834760,11000,11000,11000,11000,0
|
|
20240119,193600,449834760,11000,11000,11000,11000,0
|
|
20240119,193500,449834760,11000,11000,11000,11000,0
|
|
20240119,193400,449834760,11000,11000,11000,11000,0
|
|
20240119,193300,449834760,11000,11000,11000,11000,0
|
|
20240119,193200,449834760,11000,11000,11000,11000,0
|
|
20240119,193100,449834760,11000,11000,11000,11000,0
|
|
20240119,193000,449834760,11000,11000,11000,11000,0
|
|
20240119,192900,449834760,11000,11000,11000,11000,0
|
|
20240119,192800,449834760,11000,11000,11000,11000,0
|
|
20240119,192700,449834760,11000,11000,11000,11000,0
|
|
20240119,192600,449834760,11000,11000,11000,11000,0
|
|
20240119,192500,449834760,11000,11000,11000,11000,0
|
|
20240119,192400,449834760,11000,11000,11000,11000,799
|
|
20240119,192300,449834760,11000,11000,11000,11000,0
|
|
20240119,192200,449834760,11000,11000,11000,11000,0
|
|
20240119,192100,449834760,11000,11000,11000,11000,0
|
|
20240119,192000,449834760,11000,11000,11000,11000,0
|
|
20240119,191900,449834760,11000,11000,11000,11000,0
|
|
20240119,191800,449834760,11000,11000,11000,11000,0
|
|
20240119,191700,449834760,11000,11000,11000,11000,0
|
|
20240119,191600,449834760,11000,11000,11000,11000,0
|
|
20240119,191500,449834760,11000,11000,11000,11000,0
|
|
20240119,191400,449834760,11000,11000,11000,11000,0
|
|
20240119,191300,449834760,11000,11000,11000,11000,0
|
|
20240119,191200,449834760,11000,11000,11000,11000,0
|
|
20240119,191100,449834760,11000,11000,11000,11000,0
|
|
20240119,191000,449834760,11000,11000,11000,11000,0
|
|
20240119,190900,449834760,11000,11000,11000,11000,0
|
|
20240119,190800,449834760,11000,11000,11000,11000,0
|
|
20240119,190700,449834760,11000,11000,11000,11000,0
|
|
20240119,190600,449834760,11000,11000,11000,11000,0
|
|
20240119,190500,449834760,11000,11000,11000,11000,0
|
|
20240119,190400,449834760,11000,11000,11000,11000,0
|
|
20240119,190300,449834760,11000,11000,11000,11000,0
|
|
20240119,190200,449834760,11000,11000,11000,11000,0
|
|
20240119,190100,449834760,11000,11000,11000,11000,0
|
|
20240119,190000,449834760,11000,11000,11000,11000,0
|
|
20240119,185900,449834760,11000,11000,11000,11000,0
|
|
20240119,185800,449834760,11000,11000,11000,11000,0
|
|
20240119,185700,449834760,11000,11000,11000,11000,0
|
|
20240119,185600,449834760,11000,11000,11000,11000,0
|
|
20240119,185500,449834760,11000,11000,11000,11000,0
|
|
20240119,185400,449834760,11000,11000,11000,11000,799
|
|
20240119,185300,449834760,11000,11000,11000,11000,0
|
|
20240119,185200,449834760,11000,11000,11000,11000,0
|
|
20240119,185100,449834760,11000,11000,11000,11000,0
|
|
20240119,185000,449834760,11000,11000,11000,11000,0
|
|
20240119,184900,449834760,11000,11000,11000,11000,0
|
|
20240119,184800,449834760,11000,11000,11000,11000,0
|
|
20240119,184700,449834760,11000,11000,11000,11000,0
|
|
20240119,184600,449834760,11000,11000,11000,11000,0
|
|
20240119,184500,449834760,11000,11000,11000,11000,0
|
|
20240119,184400,449834760,11000,11000,11000,11000,0
|
|
20240119,184300,449834760,11000,11000,11000,11000,0
|
|
20240119,184200,449834760,11000,11000,11000,11000,0
|
|
20240119,184100,449834760,11000,11000,11000,11000,0
|
|
20240119,184000,449834760,11000,11000,11000,11000,0
|
|
20240119,183900,449834760,11000,11000,11000,11000,0
|
|
20240119,183800,449834760,11000,11000,11000,11000,0
|
|
20240119,183700,449834760,11000,11000,11000,11000,0
|
|
20240119,183600,449834760,11000,11000,11000,11000,0
|
|
20240119,183500,449834760,11000,11000,11000,11000,0
|
|
20240119,183400,449834760,11000,11000,11000,11000,0
|
|
20240119,183300,449834760,11000,11000,11000,11000,0
|
|
20240119,183200,449834760,11000,11000,11000,11000,0
|
|
20240119,183100,449834760,11000,11000,11000,11000,0
|
|
20240119,183000,449834760,11000,11000,11000,11000,0
|
|
20240119,182900,449834760,11000,11000,11000,11000,0
|
|
20240119,182800,449834760,11000,11000,11000,11000,0
|
|
20240119,182700,449834760,11000,11000,11000,11000,0
|
|
20240119,182600,449834760,11000,11000,11000,11000,0
|
|
20240119,182500,449834760,11000,11000,11000,11000,0
|
|
20240119,182400,449834760,11000,11000,11000,11000,799
|
|
20240119,182300,449834760,11000,11000,11000,11000,0
|
|
20240119,182200,449834760,11000,11000,11000,11000,0
|
|
20240119,182100,449834760,11000,11000,11000,11000,0
|
|
20240119,182000,449834760,11000,11000,11000,11000,0
|
|
20240119,181900,449834760,11000,11000,11000,11000,0
|
|
20240119,181800,449834760,11000,11000,11000,11000,0
|
|
20240119,181700,449834760,11000,11000,11000,11000,0
|
|
20240119,181600,449834760,11000,11000,11000,11000,0
|
|
20240119,181500,449834760,11000,11000,11000,11000,0
|
|
20240119,181400,449834760,11000,11000,11000,11000,0
|
|
20240119,181300,449834760,11000,11000,11000,11000,0
|
|
20240119,181200,449834760,11000,11000,11000,11000,0
|
|
20240119,181100,449834760,11000,11000,11000,11000,0
|
|
20240119,181000,449834760,11000,11000,11000,11000,0
|
|
20240119,180900,449834760,11000,11000,11000,11000,0
|
|
20240119,180800,449834760,11000,11000,11000,11000,0
|
|
20240119,180700,449834760,11000,11000,11000,11000,0
|
|
20240119,180600,449834760,11000,11000,11000,11000,0
|
|
20240119,180500,449834760,11000,11000,11000,11000,0
|
|
20240119,180400,449834760,11000,11000,11000,11000,0
|
|
20240119,180300,449834760,11000,11000,11000,11000,0
|
|
20240119,180200,449834760,11000,11000,11000,11000,0
|
|
20240119,180100,449834760,11000,11000,11000,11000,0
|
|
20240119,180000,449834760,11000,11000,11000,11000,0
|
|
20240119,175900,449834760,11000,11000,11000,11000,0
|
|
20240119,175800,449834760,11000,11000,11000,11000,0
|
|
20240119,175700,449834760,11000,11000,11000,11000,0
|
|
20240119,175600,449834760,11000,11000,11000,11000,0
|
|
20240119,175500,449834760,11000,11000,11000,11000,0
|
|
20240119,175400,449834760,11000,11000,11000,11000,799
|
|
20240119,175300,449834760,11000,11000,11000,11000,0
|
|
20240119,175200,449834760,11000,11000,11000,11000,0
|
|
20240119,175100,449834760,11000,11000,11000,11000,0
|
|
20240119,175000,449834760,11000,11000,11000,11000,0
|
|
20240119,174900,449834760,11000,11000,11000,11000,0
|
|
20240119,174800,449834760,11000,11000,11000,11000,0
|
|
20240119,174700,449834760,11000,11000,11000,11000,0
|
|
20240119,174600,449834760,11000,11000,11000,11000,0
|
|
20240119,174500,449834760,11000,11000,11000,11000,0
|
|
20240119,174400,449834760,11000,11000,11000,11000,0
|
|
20240119,174300,449834760,11000,11000,11000,11000,0
|
|
20240119,174200,449834760,11000,11000,11000,11000,0
|
|
20240119,174100,449834760,11000,11000,11000,11000,0
|
|
20240119,174000,449834760,11000,11000,11000,11000,0
|
|
20240119,173900,449834760,11000,11000,11000,11000,0
|
|
20240119,173800,449834760,11000,11000,11000,11000,0
|
|
20240119,173700,449834760,11000,11000,11000,11000,0
|
|
20240119,173600,449834760,11000,11000,11000,11000,0
|
|
20240119,173500,449834760,11000,11000,11000,11000,0
|
|
20240119,173400,449834760,11000,11000,11000,11000,0
|
|
20240119,173300,449834760,11000,11000,11000,11000,0
|
|
20240119,173200,449834760,11000,11000,11000,11000,0
|
|
20240119,173100,449834760,11000,11000,11000,11000,0
|
|
20240119,173000,449834760,11000,11000,11000,11000,0
|
|
20240119,172900,449834760,11000,11000,11000,11000,0
|
|
20240119,172800,449834760,11000,11000,11000,11000,0
|
|
20240119,172700,449834760,11000,11000,11000,11000,0
|
|
20240119,172600,449834760,11000,11000,11000,11000,0
|
|
20240119,172500,449834760,11000,11000,11000,11000,0
|
|
20240119,172400,449834760,11000,11000,11000,11000,799
|
|
20240119,172300,449834760,11000,11000,11000,11000,0
|
|
20240119,172200,449834760,11000,11000,11000,11000,0
|
|
20240119,172100,449834760,11000,11000,11000,11000,0
|
|
20240119,172000,449834760,11000,11000,11000,11000,0
|
|
20240119,171900,449834760,11000,11000,11000,11000,0
|
|
20240119,171800,449834760,11000,11000,11000,11000,0
|
|
20240119,171700,449834760,11000,11000,11000,11000,0
|
|
20240119,171600,449834760,11000,11000,11000,11000,0
|
|
20240119,171500,449834760,11000,11000,11000,11000,0
|
|
20240119,171400,449834760,11000,11000,11000,11000,0
|
|
20240119,171300,449834760,11000,11000,11000,11000,0
|
|
20240119,171200,449834760,11000,11000,11000,11000,0
|
|
20240119,171100,449834760,11000,11000,11000,11000,0
|
|
20240119,171000,449834760,11000,11000,11000,11000,0
|
|
20240119,170900,449834760,11000,11000,11000,11000,0
|
|
20240119,170800,449834760,11000,11000,11000,11000,0
|
|
20240119,170700,449834760,11000,11000,11000,11000,0
|
|
20240119,170600,449834760,11000,11000,11000,11000,0
|
|
20240119,170500,449834760,11000,11000,11000,11000,0
|
|
20240119,170400,449834760,11000,11000,11000,11000,0
|
|
20240119,170300,449834760,11000,11000,11000,11000,0
|
|
20240119,170200,449834760,11000,11000,11000,11000,0
|
|
20240119,170100,449834760,11000,11000,11000,11000,0
|
|
20240119,170000,449834760,11000,11000,11000,11000,0
|
|
20240119,165900,449834760,11000,11000,11000,11000,0
|
|
20240119,165800,449834760,11000,11000,11000,11000,0
|
|
20240119,165700,449834760,11000,11000,11000,11000,0
|
|
20240119,165600,449834760,11000,11000,11000,11000,0
|
|
20240119,165500,449834760,11000,11000,11000,11000,0
|
|
20240119,165400,449834760,11000,11000,11000,11000,799
|
|
20240119,165300,449834760,11000,11000,11000,11000,0
|
|
20240119,165200,449834760,11000,11000,11000,11000,0
|
|
20240119,165100,449834760,11000,11000,11000,11000,0
|
|
20240119,165000,449834760,11000,11000,11000,11000,0
|
|
20240119,164900,449834760,11000,11000,11000,11000,0
|
|
20240119,164800,449834760,11000,11000,11000,11000,0
|
|
20240119,164700,449834760,11000,11000,11000,11000,0
|
|
20240119,164600,449834760,11000,11000,11000,11000,0
|
|
20240119,164500,449834760,11000,11000,11000,11000,0
|
|
20240119,164400,449834760,11000,11000,11000,11000,0
|
|
20240119,164300,449834760,11000,11000,11000,11000,0
|
|
20240119,164200,449834760,11000,11000,11000,11000,0
|
|
20240119,164100,449834760,11000,11000,11000,11000,0
|
|
20240119,164000,449834760,11000,11000,11000,11000,0
|
|
20240119,163900,449834760,11000,11000,11000,11000,0
|
|
20240119,163800,449834760,11000,11000,11000,11000,0
|
|
20240119,163700,449834760,11000,11000,11000,11000,0
|
|
20240119,163600,449834760,11000,11000,11000,11000,0
|
|
20240119,163500,449834760,11000,11000,11000,11000,0
|
|
20240119,163400,449834760,11000,11000,11000,11000,0
|
|
20240119,163300,449834760,11000,11000,11000,11000,0
|
|
20240119,163200,449834760,11000,11000,11000,11000,0
|
|
20240119,163100,449834760,11000,11000,11000,11000,0
|
|
20240119,163000,449834760,11000,11000,11000,11000,0
|
|
20240119,162900,449834760,11000,11000,11000,11000,0
|
|
20240119,162800,449834760,11000,11000,11000,11000,0
|
|
20240119,162700,449834760,11000,11000,11000,11000,0
|
|
20240119,162600,449834760,11000,11000,11000,11000,0
|
|
20240119,162500,449834760,11000,11000,11000,11000,0
|
|
20240119,162400,449834760,11000,11000,11000,11000,799
|
|
20240119,162300,449834760,11000,11000,11000,11000,0
|
|
20240119,162200,449834760,11000,11000,11000,11000,0
|
|
20240119,162100,449834760,11000,11000,11000,11000,0
|
|
20240119,162000,449834760,11000,11000,11000,11000,0
|
|
20240119,161900,449834760,11000,11000,11000,11000,0
|
|
20240119,161800,449834760,11000,11000,11000,11000,0
|
|
20240119,161700,449834760,11000,11000,11000,11000,0
|
|
20240119,161600,449834760,11000,11000,11000,11000,0
|
|
20240119,161500,449834760,11000,11000,11000,11000,0
|
|
20240119,161400,449834760,11000,11000,11000,11000,0
|
|
20240119,161300,449834760,11000,11000,11000,11000,0
|
|
20240119,161200,449834760,11000,11000,11000,11000,0
|
|
20240119,161100,449834760,11000,11000,11000,11000,0
|
|
20240119,161000,449834760,11000,11000,11000,11000,0
|
|
20240119,160900,449834760,11000,11000,11000,11000,0
|
|
20240119,160800,449834760,11000,11000,11000,11000,0
|
|
20240119,160700,449834760,11000,11000,11000,11000,0
|
|
20240119,160600,449834760,11000,11000,11000,11000,0
|
|
20240119,160500,449834760,11000,11000,11000,11000,0
|
|
20240119,160400,449834760,11000,11000,11000,11000,0
|
|
20240119,160300,449834760,11000,11000,11000,11000,0
|
|
20240119,160200,449834760,11000,11000,11000,11000,0
|
|
20240119,160100,449834760,11000,11000,11000,11000,0
|
|
20240119,160000,449834760,11000,11000,11000,11000,0
|
|
20240119,155900,449834760,11000,11000,11000,11000,0
|
|
20240119,155800,449834760,11000,11000,11000,11000,0
|
|
20240119,155700,449834760,11000,11000,11000,11000,0
|
|
20240119,155600,449834760,11000,11000,11000,11000,0
|
|
20240119,155500,449834760,11000,11000,11000,11000,0
|
|
20240119,155400,449834760,11000,11000,11000,11000,799
|
|
20240119,155300,449834760,11000,11000,11000,11000,0
|
|
20240119,155200,449834760,11000,11000,11000,11000,0
|
|
20240119,155100,449834760,11000,11000,11000,11000,0
|
|
20240119,155000,449834760,11000,11000,11000,11000,0
|
|
20240119,154900,449834760,11000,11000,11000,11000,0
|
|
20240119,154800,449834760,11000,11000,11000,11000,0
|
|
20240119,154700,449834760,11000,11000,11000,11000,0
|
|
20240119,154600,449834760,11000,11000,11000,11000,0
|
|
20240119,154500,449834760,11000,11000,11000,11000,0
|
|
20240119,154400,449834760,11000,11000,11000,11000,0
|
|
20240119,154300,449834760,11000,11000,11000,11000,0
|
|
20240119,154200,449834760,11000,11000,11000,11000,0
|
|
20240119,154100,449834760,11000,11000,11000,11000,0
|
|
20240119,154000,449834760,11000,11000,11000,11000,0
|
|
20240119,153900,449834760,11000,11000,11000,11000,0
|
|
20240119,153800,449834760,11000,11000,11000,11000,0
|
|
20240119,153700,449834760,11000,11000,11000,11000,0
|
|
20240119,153600,449834760,11000,11000,11000,11000,0
|
|
20240119,153500,449834760,11000,11000,11000,11000,0
|
|
20240119,153400,449834760,11000,11000,11000,11000,0
|
|
20240119,153300,449834760,11000,11000,11000,11000,0
|
|
20240119,153200,449834760,11000,11000,11000,11000,0
|
|
20240119,153100,449834760,11000,11000,11000,11000,0
|
|
20240119,153000,449834760,11000,11000,11000,11000,799
|
|
20240119,152900,441045760,10990,10990,10990,10990,0
|
|
20240119,152800,441045760,10990,10990,10990,10990,0
|
|
20240119,152700,441045760,10990,10990,10990,10990,0
|
|
20240119,152600,441045760,10990,10990,10990,10990,0
|
|
20240119,152500,441045760,10990,10990,10990,10990,0
|
|
20240119,152400,441045760,10990,10990,10990,10990,0
|
|
20240119,152300,441045760,10990,10990,10990,10990,0
|
|
20240119,152200,441045760,10990,10990,10990,10990,0
|
|
20240119,152100,441045760,10990,10990,10990,10990,0
|
|
20240119,152000,441045760,10990,10990,10990,10990,0
|
|
20240119,151900,441045760,10990,10930,10990,10920,787
|
|
20240119,151800,432435580,10930,10930,10930,10930,0
|
|
20240119,151700,432435580,10930,10930,10930,10930,0
|
|
20240119,151600,432435580,10930,10930,10930,10930,6
|
|
20240119,151500,432370000,10930,10930,10930,10930,0
|
|
20240119,151400,432370000,10930,10940,10940,10930,445
|
|
20240119,151300,427505940,10940,10940,10940,10940,0
|
|
20240119,151200,427505940,10940,10940,10940,10940,0
|
|
20240119,151100,427505940,10940,10940,10940,10940,20
|
|
20240119,151000,427287140,10970,10970,10970,10970,1
|
|
20240119,150900,427276170,10960,10960,10960,10960,0
|
|
20240119,150800,427276170,10960,10960,10960,10960,0
|
|
20240119,150700,427276170,10960,10960,10960,10960,0
|
|
20240119,150600,427276170,10960,10960,10960,10960,0
|
|
20240119,150500,427276170,10960,10960,10960,10960,0
|
|
20240119,150400,427276170,10960,10960,10960,10960,0
|
|
20240119,150300,427276170,10960,10950,10960,10950,620
|
|
20240119,150200,420483170,10920,10920,10920,10920,0
|
|
20240119,150100,420483170,10920,10920,10920,10920,0
|
|
20240119,150000,420483170,10920,10920,10920,10920,224
|
|
20240119,145900,418037090,10920,10920,10920,10920,1
|
|
20240119,145800,418026170,10920,10930,10930,10920,289
|
|
20240119,145700,414870000,10930,10940,10940,10930,66
|
|
20240119,145600,414148120,10950,10960,10960,10950,110
|
|
20240119,145500,412943320,10920,10920,10920,10920,0
|
|
20240119,145400,412943320,10920,10920,10920,10920,0
|
|
20240119,145300,412943320,10920,10920,10920,10920,5
|
|
20240119,145200,412888720,10920,10920,10920,10920,0
|
|
20240119,145100,412888720,10920,10920,10920,10920,0
|
|
20240119,145000,412888720,10920,10930,10930,10920,578
|
|
20240119,144900,406575030,10930,10930,10930,10930,2
|
|
20240119,144800,406553170,10930,10930,10930,10930,1
|
|
20240119,144700,406542240,10940,10940,10940,10940,390
|
|
20240119,144600,402275640,10940,10940,10940,10940,123
|
|
20240119,144500,400930020,10940,10940,10940,10940,0
|
|
20240119,144400,400930020,10940,10940,10940,10940,104
|
|
20240119,144300,399792260,10950,10950,10950,10950,88
|
|
20240119,144200,398828660,10950,10950,10950,10950,0
|
|
20240119,144100,398828660,10950,10950,10950,10950,35
|
|
20240119,144000,398445410,10950,10960,10960,10950,143
|
|
20240119,143900,396879360,10960,10960,10960,10960,0
|
|
20240119,143800,396879360,10960,10960,10960,10960,18
|
|
20240119,143700,396682080,10960,10960,10960,10960,2
|
|
20240119,143600,396660160,10950,10950,10950,10950,0
|
|
20240119,143500,396660160,10950,10950,10950,10950,0
|
|
20240119,143400,396660160,10950,10950,10950,10950,0
|
|
20240119,143300,396660160,10950,10950,10950,10950,0
|
|
20240119,143200,396660160,10950,10950,10950,10950,0
|
|
20240119,143100,396660160,10950,10950,10950,10950,0
|
|
20240119,143000,396660160,10950,10950,10950,10950,0
|
|
20240119,142900,396660160,10950,10950,10950,10950,0
|
|
20240119,142800,396660160,10950,10960,10960,10950,73
|
|
20240119,142700,395860460,10960,10960,10960,10960,0
|
|
20240119,142600,395860460,10960,10960,10960,10960,3
|
|
20240119,142500,395827580,10960,10960,10960,10960,0
|
|
20240119,142400,395827580,10960,10960,10960,10960,27
|
|
20240119,142300,395531660,10950,10950,10950,10950,0
|
|
20240119,142200,395531660,10950,10950,10950,10950,8
|
|
20240119,142100,395444060,10910,10910,10910,10910,0
|
|
20240119,142000,395444060,10910,10910,10910,10910,0
|
|
20240119,141900,395444060,10910,10910,10910,10910,0
|
|
20240119,141800,395444060,10910,10930,10930,10910,250
|
|
20240119,141700,392715440,10990,10990,10990,10990,0
|
|
20240119,141600,392715440,10990,10990,10990,10990,2
|
|
20240119,141500,392693460,10930,10930,10930,10930,0
|
|
20240119,141400,392693460,10930,10930,10930,10930,10
|
|
20240119,141300,392584160,10920,10940,10940,10920,745
|
|
20240119,141200,384445020,10940,10940,10940,10940,0
|
|
20240119,141100,384445020,10940,10940,10940,10940,8
|
|
20240119,141000,384357500,10940,10960,10960,10940,12
|
|
20240119,140900,384226190,10940,10940,10940,10940,0
|
|
20240119,140800,384226190,10940,10940,10940,10940,0
|
|
20240119,140700,384226190,10940,10940,10940,10940,6
|
|
20240119,140600,384160550,10940,10950,10950,10940,204
|
|
20240119,140500,381928480,11000,11000,11000,11000,0
|
|
20240119,140400,381928480,11000,11000,11000,11000,0
|
|
20240119,140300,381928480,11000,11010,11010,11000,194
|
|
20240119,140200,379794350,11000,11000,11000,11000,0
|
|
20240119,140100,379794350,11000,11000,11000,11000,0
|
|
20240119,140000,379794350,11000,11000,11000,11000,0
|
|
20240119,135900,379794350,11000,11000,11000,11000,0
|
|
20240119,135800,379794350,11000,11000,11000,11000,0
|
|
20240119,135700,379794350,11000,11000,11000,11000,77
|
|
20240119,135600,378947350,10940,10940,10940,10940,0
|
|
20240119,135500,378947350,10940,10940,10940,10940,0
|
|
20240119,135400,378947350,10940,10940,10940,10940,1
|
|
20240119,135300,378936410,10940,10940,10940,10940,0
|
|
20240119,135200,378936410,10940,10940,10940,10940,0
|
|
20240119,135100,378936410,10940,10940,10940,10940,0
|
|
20240119,135000,378936410,10940,10950,10950,10940,22
|
|
20240119,134900,378695600,10950,10970,10970,10950,390
|
|
20240119,134800,374423950,10960,10970,10980,10960,375
|
|
20240119,134700,370310030,10970,10970,10970,10970,5
|
|
20240119,134600,370255180,10970,10970,10970,10970,9
|
|
20240119,134500,370156450,10970,10970,10970,10970,15
|
|
20240119,134400,369991900,10970,10970,10970,10970,0
|
|
20240119,134300,369991900,10970,10970,10970,10970,0
|
|
20240119,134200,369991900,10970,10970,10970,10970,0
|
|
20240119,134100,369991900,10970,10970,10970,10970,82
|
|
20240119,134000,369092360,10980,11000,11000,10980,112
|
|
20240119,133900,367862190,11000,11000,11000,11000,0
|
|
20240119,133800,367862190,11000,11000,11000,11000,0
|
|
20240119,133700,367862190,11000,11000,11000,11000,0
|
|
20240119,133600,367862190,11000,11000,11000,11000,10
|
|
20240119,133500,367752190,10990,10990,10990,10990,0
|
|
20240119,133400,367752190,10990,10990,10990,10990,0
|
|
20240119,133300,367752190,10990,10990,10990,10990,0
|
|
20240119,133200,367752190,10990,10990,10990,10990,14
|
|
20240119,133100,367598330,11050,11050,11050,11050,4
|
|
20240119,133000,367554130,11060,11030,11060,11030,30
|
|
20240119,132900,367222830,10970,10970,10970,10970,0
|
|
20240119,132800,367222830,10970,10970,10970,10970,0
|
|
20240119,132700,367222830,10970,10970,10970,10970,0
|
|
20240119,132600,367222830,10970,10970,10970,10970,0
|
|
20240119,132500,367222830,10970,10970,10970,10970,0
|
|
20240119,132400,367222830,10970,10970,10970,10970,0
|
|
20240119,132300,367222830,10970,10970,10970,10970,783
|
|
20240119,132200,358633320,10970,10970,10970,10970,0
|
|
20240119,132100,358633320,10970,10970,10970,10970,0
|
|
20240119,132000,358633320,10970,10970,10970,10970,0
|
|
20240119,131900,358633320,10970,10970,10970,10970,80
|
|
20240119,131800,357755720,10970,10970,10970,10970,0
|
|
20240119,131700,357755720,10970,10970,10970,10970,2
|
|
20240119,131600,357733780,10970,10970,10970,10970,0
|
|
20240119,131500,357733780,10970,10970,10970,10970,12
|
|
20240119,131400,357602140,10970,10970,10970,10970,0
|
|
20240119,131300,357602140,10970,10970,10970,10970,0
|
|
20240119,131200,357602140,10970,10970,10970,10970,30
|
|
20240119,131100,357273040,10970,10970,10970,10970,0
|
|
20240119,131000,357273040,10970,10970,10970,10970,0
|
|
20240119,130900,357273040,10970,10970,10970,10970,0
|
|
20240119,130800,357273040,10970,10970,10970,10970,0
|
|
20240119,130700,357273040,10970,10970,10970,10970,0
|
|
20240119,130600,357273040,10970,10970,10970,10970,0
|
|
20240119,130500,357273040,10970,10970,10970,10970,0
|
|
20240119,130400,357273040,10970,10970,10970,10970,22
|
|
20240119,130300,357031700,10980,10980,10980,10980,75
|
|
20240119,130200,356208200,10970,10970,10970,10970,215
|
|
20240119,130100,353849650,10970,10980,10980,10970,59
|
|
20240119,130000,353202000,11000,11010,11010,11000,2042
|
|
20240119,125900,330738860,11010,11010,11010,11010,18
|
|
20240119,125800,330540680,11010,11020,11020,11010,7
|
|
20240119,125700,330463560,11020,11020,11020,11020,0
|
|
20240119,125600,330463560,11020,11020,11020,11020,0
|
|
20240119,125500,330463560,11020,11020,11020,11020,3
|
|
20240119,125400,330430500,11080,11080,11080,11080,0
|
|
20240119,125300,330430500,11080,11080,11080,11080,0
|
|
20240119,125200,330430500,11080,11080,11080,11080,0
|
|
20240119,125100,330430500,11080,11080,11080,11080,0
|
|
20240119,125000,330430500,11080,11080,11080,11080,0
|
|
20240119,124900,330430500,11080,11080,11080,11080,0
|
|
20240119,124800,330430500,11080,11080,11080,11080,0
|
|
20240119,124700,330430500,11080,11080,11080,11080,0
|
|
20240119,124600,330430500,11080,11080,11080,11080,2
|
|
20240119,124500,330408340,11000,11020,11020,11000,1252
|
|
20240119,124400,316622200,11020,11020,11020,11020,0
|
|
20240119,124300,316622200,11020,11020,11030,11020,6
|
|
20240119,124200,316556040,11020,11030,11030,11020,76
|
|
20240119,124100,315717890,11030,11050,11050,11030,886
|
|
20240119,124000,305928430,11060,11070,11070,11060,352
|
|
20240119,123900,302035110,11070,11070,11070,11070,0
|
|
20240119,123800,302035110,11070,11070,11070,11070,0
|
|
20240119,123700,302035110,11070,11070,11070,11070,0
|
|
20240119,123600,302035110,11070,11070,11070,11070,202
|
|
20240119,123500,299798970,11070,11070,11070,11070,0
|
|
20240119,123400,299798970,11070,11070,11070,11070,0
|
|
20240119,123300,299798970,11070,11070,11070,11070,0
|
|
20240119,123200,299798970,11070,11070,11070,11070,20
|
|
20240119,123100,299577570,11070,11070,11070,11070,0
|
|
20240119,123000,299577570,11070,11070,11070,11070,0
|
|
20240119,122900,299577570,11070,11070,11070,11070,0
|
|
20240119,122800,299577570,11070,11070,11070,11070,0
|
|
20240119,122700,299577570,11070,11070,11070,11070,27
|
|
20240119,122600,299278680,11070,11070,11070,11070,0
|
|
20240119,122500,299278680,11070,11070,11070,11070,50
|
|
20240119,122400,298725180,11100,11100,11100,11100,0
|
|
20240119,122300,298725180,11100,11100,11100,11100,0
|
|
20240119,122200,298725180,11100,11100,11100,11100,0
|
|
20240119,122100,298725180,11100,11100,11100,11100,0
|
|
20240119,122000,298725180,11100,11100,11100,11100,0
|
|
20240119,121900,298725180,11100,11100,11100,11100,0
|
|
20240119,121800,298725180,11100,11100,11100,11100,0
|
|
20240119,121700,298725180,11100,11100,11100,11100,0
|
|
20240119,121600,298725180,11100,11100,11100,11100,0
|
|
20240119,121500,298725180,11100,11100,11100,11100,10
|
|
20240119,121400,298614180,11100,11100,11100,11100,0
|
|
20240119,121300,298614180,11100,11100,11100,11100,0
|
|
20240119,121200,298614180,11100,11100,11100,11100,0
|
|
20240119,121100,298614180,11100,11100,11100,11100,0
|
|
20240119,121000,298614180,11100,11100,11100,11100,0
|
|
20240119,120900,298614180,11100,11100,11100,11100,0
|
|
20240119,120800,298614180,11100,11100,11100,11100,0
|
|
20240119,120700,298614180,11100,11100,11100,11100,0
|
|
20240119,120600,298614180,11100,11100,11100,11100,0
|
|
20240119,120500,298614180,11100,11100,11100,11100,0
|
|
20240119,120400,298614180,11100,11100,11100,11100,0
|
|
20240119,120300,298614180,11100,11100,11100,11100,0
|
|
20240119,120200,298614180,11100,11100,11100,11100,0
|
|
20240119,120100,298614180,11100,11100,11100,11100,3
|
|
20240119,120000,298580880,11070,11070,11070,11070,3
|
|
20240119,115900,298547670,11070,11070,11070,11070,0
|
|
20240119,115800,298547670,11070,11070,11070,11070,0
|
|
20240119,115700,298547670,11070,11070,11070,11070,0
|
|
20240119,115600,298547670,11070,11070,11070,11070,0
|
|
20240119,115500,298547670,11070,11070,11070,11070,1
|
|
20240119,115400,298536600,11080,11090,11090,11080,130
|
|
20240119,115300,297095900,11110,11110,11110,11110,3
|
|
20240119,115200,297062570,11100,11100,11110,11100,22
|
|
20240119,115100,296818320,11100,11120,11120,11100,13
|
|
20240119,115000,296673820,11120,11120,11120,11120,0
|
|
20240119,114900,296673820,11120,11120,11120,11120,0
|
|
20240119,114800,296673820,11120,11120,11120,11120,1
|
|
20240119,114700,296662700,11120,11120,11120,11120,2
|
|
20240119,114600,296640460,11110,11110,11110,11110,0
|
|
20240119,114500,296640460,11110,11110,11110,11110,0
|
|
20240119,114400,296640460,11110,11110,11110,11110,0
|
|
20240119,114300,296640460,11110,11110,11110,11110,0
|
|
20240119,114200,296640460,11110,11110,11110,11110,1
|
|
20240119,114100,296629350,11110,11110,11110,11110,0
|
|
20240119,114000,296629350,11110,11110,11110,11110,0
|
|
20240119,113900,296629350,11110,11110,11110,11110,0
|
|
20240119,113800,296629350,11110,11110,11110,11110,589
|
|
20240119,113700,290085560,11110,11110,11110,11110,0
|
|
20240119,113600,290085560,11110,11110,11110,11110,100
|
|
20240119,113500,288974560,11110,11100,11110,11100,50
|
|
20240119,113400,288419100,11060,11060,11060,11060,0
|
|
20240119,113300,288419100,11060,11070,11070,11060,50
|
|
20240119,113200,287866090,11060,11060,11060,11060,0
|
|
20240119,113100,287866090,11060,11060,11060,11060,0
|
|
20240119,113000,287866090,11060,11060,11060,11060,0
|
|
20240119,112900,287866090,11060,11060,11060,11060,0
|
|
20240119,112800,287866090,11060,11060,11060,11060,0
|
|
20240119,112700,287866090,11060,11060,11060,11060,0
|
|
20240119,112600,287866090,11060,11060,11060,11060,0
|
|
20240119,112500,287866090,11060,11060,11060,11060,10
|
|
20240119,112400,287755490,11100,11100,11100,11100,0
|
|
20240119,112300,287755490,11100,11100,11100,11100,0
|
|
20240119,112200,287755490,11100,11100,11100,11100,0
|
|
20240119,112100,287755490,11100,11100,11100,11100,0
|
|
20240119,112000,287755490,11100,11100,11100,11100,0
|
|
20240119,111900,287755490,11100,11100,11100,11100,0
|
|
20240119,111800,287755490,11100,11100,11100,11100,2
|
|
20240119,111700,287733290,11100,11100,11100,11100,50
|
|
20240119,111600,287178290,11100,11100,11100,11100,0
|
|
20240119,111500,287178290,11100,11100,11100,11100,0
|
|
20240119,111400,287178290,11100,11100,11100,11100,0
|
|
20240119,111300,287178290,11100,11100,11100,11100,0
|
|
20240119,111200,287178290,11100,11100,11100,11100,0
|
|
20240119,111100,287178290,11100,11100,11100,11100,4
|
|
20240119,111000,287133890,11050,11060,11060,11050,42
|
|
20240119,110900,286669700,11050,11080,11080,11050,1300
|
|
20240119,110800,272296510,11100,11100,11100,11100,0
|
|
20240119,110700,272296510,11100,11100,11100,11100,0
|
|
20240119,110600,272296510,11100,11100,11100,11100,7
|
|
20240119,110500,272218810,11100,11100,11100,11100,0
|
|
20240119,110400,272218810,11100,11100,11100,11100,18
|
|
20240119,110300,272019010,11100,11100,11100,11100,0
|
|
20240119,110200,272019010,11100,11090,11100,11090,27
|
|
20240119,110100,271719380,11080,11080,11080,11080,22
|
|
20240119,110000,271475620,11070,11070,11070,11070,0
|
|
20240119,105900,271475620,11070,11070,11070,11070,0
|
|
20240119,105800,271475620,11070,11060,11070,11060,289
|
|
20240119,105700,268278790,11060,11060,11060,11060,5
|
|
20240119,105600,268223490,11060,11060,11060,11060,25
|
|
20240119,105500,267946990,11070,11070,11070,11070,0
|
|
20240119,105400,267946990,11070,11070,11070,11070,0
|
|
20240119,105300,267946990,11070,11070,11070,11070,0
|
|
20240119,105200,267946990,11070,11060,11070,11060,253
|
|
20240119,105100,265148530,11060,11060,11060,11060,0
|
|
20240119,105000,265148530,11060,11060,11060,11060,0
|
|
20240119,104900,265148530,11060,11060,11060,11060,0
|
|
20240119,104800,265148530,11060,11070,11070,11060,151
|
|
20240119,104700,263478460,11070,11070,11070,11070,1
|
|
20240119,104600,263467390,11070,11070,11070,11070,0
|
|
20240119,104500,263467390,11070,11070,11070,11070,0
|
|
20240119,104400,263467390,11070,11070,11070,11070,33
|
|
20240119,104300,263102080,11070,11070,11070,11070,0
|
|
20240119,104200,263102080,11070,11070,11070,11070,0
|
|
20240119,104100,263102080,11070,11070,11070,11070,0
|
|
20240119,104000,263102080,11070,11070,11070,11070,5
|
|
20240119,103900,263046730,11070,11080,11080,11070,101
|
|
20240119,103800,261928440,11080,11080,11080,11080,2
|
|
20240119,103700,261906280,11080,11060,11080,11060,384
|
|
20240119,103600,257659020,11060,11060,11060,11060,0
|
|
20240119,103500,257659020,11060,11070,11070,11060,500
|
|
20240119,103400,252126890,11080,11080,11080,11080,0
|
|
20240119,103300,252126890,11080,11080,11080,11080,10
|
|
20240119,103200,252016090,11080,11080,11080,11080,0
|
|
20240119,103100,252016090,11080,11080,11080,11080,60
|
|
20240119,103000,251351290,11060,11080,11080,11060,54
|
|
20240119,102900,250753950,11090,11090,11090,11090,0
|
|
20240119,102800,250753950,11090,11090,11090,11090,33
|
|
20240119,102700,250387980,11060,11070,11070,11060,386
|
|
20240119,102600,246117170,11070,11080,11080,11070,44
|
|
20240119,102500,245630070,11090,11090,11090,11090,99
|
|
20240119,102400,244532160,11100,11100,11100,11100,0
|
|
20240119,102300,244532160,11100,11100,11100,11100,550
|
|
20240119,102200,238427160,11100,11110,11110,11100,192
|
|
20240119,102100,236294210,11120,11120,11120,11110,161
|
|
20240119,102000,234503940,11130,11160,11160,11130,1830
|
|
20240119,101900,214124540,11160,11160,11160,11160,1
|
|
20240119,101800,214113380,11140,11160,11160,11140,22
|
|
20240119,101700,213868260,11160,11160,11160,11160,0
|
|
20240119,101600,213868260,11160,11160,11160,11160,0
|
|
20240119,101500,213868260,11160,11160,11160,11160,0
|
|
20240119,101400,213868260,11160,11160,11160,11160,165
|
|
20240119,101300,212026860,11130,11120,11130,11120,2
|
|
20240119,101200,212004610,11140,11140,11140,11140,4
|
|
20240119,101100,211960050,11140,11140,11140,11140,0
|
|
20240119,101000,211960050,11140,11130,11140,11130,1096
|
|
20240119,100900,199756230,11120,11110,11120,11110,312
|
|
20240119,100800,196286880,11110,11110,11110,11110,8
|
|
20240119,100700,196198000,11110,11110,11110,11110,0
|
|
20240119,100600,196198000,11110,11110,11110,11110,0
|
|
20240119,100500,196198000,11110,11110,11110,11110,0
|
|
20240119,100400,196198000,11110,11110,11110,11110,44
|
|
20240119,100300,195709160,11110,11130,11130,11110,280
|
|
20240119,100200,192597060,11130,11130,11130,11130,0
|
|
20240119,100100,192597060,11130,11130,11130,11130,0
|
|
20240119,100000,192597060,11130,11120,11130,11120,100
|
|
20240119,095900,191484080,11110,11110,11110,11110,1
|
|
20240119,095800,191472970,11110,11120,11120,11110,5
|
|
20240119,095700,191417400,11120,11120,11120,11120,0
|
|
20240119,095600,191417400,11120,11120,11120,11120,100
|
|
20240119,095500,190305400,11140,11140,11140,11140,33
|
|
20240119,095400,189937780,11120,11120,11120,11120,200
|
|
20240119,095300,187713780,11120,11120,11120,11120,0
|
|
20240119,095200,187713780,11120,11120,11120,11120,0
|
|
20240119,095100,187713780,11120,11120,11120,11120,52
|
|
20240119,095000,187135540,11120,11120,11120,11120,372
|
|
20240119,094900,182998900,11120,11120,11120,11120,8
|
|
20240119,094800,182909940,11120,11120,11120,11120,5
|
|
20240119,094700,182854340,11170,11170,11170,11170,147
|
|
20240119,094600,181212350,11160,11170,11170,11160,267
|
|
20240119,094500,178232580,11170,11170,11170,11170,0
|
|
20240119,094400,178232580,11170,11170,11170,11170,264
|
|
20240119,094300,175283700,11170,11190,11200,11170,312
|
|
20240119,094200,171792330,11190,11190,11190,11190,0
|
|
20240119,094100,171792330,11190,11180,11190,11180,1057
|
|
20240119,094000,159972310,11180,11170,11180,11160,882
|
|
20240119,093900,150120830,11160,11160,11160,11160,525
|
|
20240119,093800,144261830,11160,11120,11160,11120,28
|
|
20240119,093700,143950230,11120,11120,11120,11120,13
|
|
20240119,093600,143805670,11160,11170,11170,11160,352
|
|
20240119,093500,139877340,11160,11150,11160,11150,157
|
|
20240119,093400,138125800,11160,11160,11160,11160,0
|
|
20240119,093300,138125800,11160,11160,11160,11160,1
|
|
20240119,093200,138114640,11110,11110,11110,11110,200
|
|
20240119,093100,135892640,11110,11110,11110,11110,230
|
|
20240119,093000,133337340,11110,11110,11110,11110,1
|
|
20240119,092900,133326230,11110,11110,11110,11110,33
|
|
20240119,092800,132959600,11170,11150,11170,11150,331
|
|
20240119,092700,129263510,11170,11160,11170,11160,167
|
|
20240119,092600,127398330,11170,11170,11170,11170,804
|
|
20240119,092500,118417650,11150,11110,11150,11110,251
|
|
20240119,092400,115619400,11110,11150,11150,11110,181
|
|
20240119,092300,113608150,11120,11120,11120,11120,0
|
|
20240119,092200,113608150,11120,11120,11120,11120,0
|
|
20240119,092100,113608150,11120,11160,11160,11120,210
|
|
20240119,092000,111271280,11180,11180,11180,11180,10
|
|
20240119,091900,111159480,11180,11180,11180,11180,0
|
|
20240119,091800,111159480,11180,11150,11200,11150,369
|
|
20240119,091700,107030570,11140,11160,11210,11140,1505
|
|
20240119,091600,90195170,11160,11110,11160,11110,200
|
|
20240119,091500,87968170,11120,11120,11120,11120,200
|
|
20240119,091400,85744170,11160,11150,11160,11150,370
|
|
20240119,091300,81616970,11150,11140,11150,11140,735
|
|
20240119,091200,73423520,11140,11160,11160,11140,60
|
|
20240119,091100,72754320,11160,11160,11160,11160,200
|
|
20240119,091000,70522320,11150,11120,11150,11120,200
|
|
20240119,090900,68295320,11110,11160,11200,11110,934
|
|
20240119,090800,57857470,11150,11110,11170,11110,1606
|
|
20240119,090700,39963010,11110,11060,11130,11060,738
|
|
20240119,090600,31781400,11020,11020,11020,11020,100
|
|
20240119,090500,30679400,11020,11030,11030,11020,354
|
|
20240119,090400,26775220,11020,11020,11020,11020,0
|
|
20240119,090300,26775220,11020,11010,11020,11010,179
|
|
20240119,090200,24802800,11020,11020,11020,11020,50
|
|
20240119,090100,24251800,11000,11020,11020,11000,520
|
|
20240119,090000,18528920,11010,11150,11150,11000,1663
|