580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183700,67066010,10570,10570,10570,10570,385
|
|
20240115,183600,67066010,10570,10570,10570,10570,0
|
|
20240115,183500,67066010,10570,10570,10570,10570,0
|
|
20240115,183400,67066010,10570,10570,10570,10570,0
|
|
20240115,183300,67066010,10570,10570,10570,10570,0
|
|
20240115,183200,67066010,10570,10570,10570,10570,0
|
|
20240115,183100,67066010,10570,10570,10570,10570,0
|
|
20240115,183000,67066010,10570,10570,10570,10570,0
|
|
20240115,182900,67066010,10570,10570,10570,10570,0
|
|
20240115,182800,67066010,10570,10570,10570,10570,0
|
|
20240115,182700,67066010,10570,10570,10570,10570,0
|
|
20240115,182600,67066010,10570,10570,10570,10570,0
|
|
20240115,182500,67066010,10570,10570,10570,10570,0
|
|
20240115,182400,67066010,10570,10570,10570,10570,0
|
|
20240115,182300,67066010,10570,10570,10570,10570,0
|
|
20240115,182200,67066010,10570,10570,10570,10570,0
|
|
20240115,182100,67066010,10570,10570,10570,10570,0
|
|
20240115,182000,67066010,10570,10570,10570,10570,0
|
|
20240115,181900,67066010,10570,10570,10570,10570,0
|
|
20240115,181800,67066010,10570,10570,10570,10570,0
|
|
20240115,181700,67066010,10570,10570,10570,10570,0
|
|
20240115,181600,67066010,10570,10570,10570,10570,0
|
|
20240115,181500,67066010,10570,10570,10570,10570,0
|
|
20240115,181400,67066010,10570,10570,10570,10570,0
|
|
20240115,181300,67066010,10570,10570,10570,10570,0
|
|
20240115,181200,67066010,10570,10570,10570,10570,0
|
|
20240115,181100,67066010,10570,10570,10570,10570,0
|
|
20240115,181000,67066010,10570,10570,10570,10570,0
|
|
20240115,180900,67066010,10570,10570,10570,10570,0
|
|
20240115,180800,67066010,10570,10570,10570,10570,0
|
|
20240115,180700,67066010,10570,10570,10570,10570,385
|
|
20240115,180600,67066010,10570,10570,10570,10570,0
|
|
20240115,180500,67066010,10570,10570,10570,10570,0
|
|
20240115,180400,67066010,10570,10570,10570,10570,0
|
|
20240115,180300,67066010,10570,10570,10570,10570,0
|
|
20240115,180200,67066010,10570,10570,10570,10570,0
|
|
20240115,180100,67066010,10570,10570,10570,10570,0
|
|
20240115,180000,67066010,10570,10570,10570,10570,0
|
|
20240115,175900,67066010,10570,10570,10570,10570,0
|
|
20240115,175800,67066010,10570,10570,10570,10570,0
|
|
20240115,175700,67066010,10570,10570,10570,10570,0
|
|
20240115,175600,67066010,10570,10570,10570,10570,0
|
|
20240115,175500,67066010,10570,10570,10570,10570,0
|
|
20240115,175400,67066010,10570,10570,10570,10570,0
|
|
20240115,175300,67066010,10570,10570,10570,10570,0
|
|
20240115,175200,67066010,10570,10570,10570,10570,0
|
|
20240115,175100,67066010,10570,10570,10570,10570,0
|
|
20240115,175000,67066010,10570,10570,10570,10570,0
|
|
20240115,174900,67066010,10570,10570,10570,10570,0
|
|
20240115,174800,67066010,10570,10570,10570,10570,0
|
|
20240115,174700,67066010,10570,10570,10570,10570,0
|
|
20240115,174600,67066010,10570,10570,10570,10570,0
|
|
20240115,174500,67066010,10570,10570,10570,10570,0
|
|
20240115,174400,67066010,10570,10570,10570,10570,0
|
|
20240115,174300,67066010,10570,10570,10570,10570,0
|
|
20240115,174200,67066010,10570,10570,10570,10570,0
|
|
20240115,174100,67066010,10570,10570,10570,10570,0
|
|
20240115,174000,67066010,10570,10570,10570,10570,0
|
|
20240115,173900,67066010,10570,10570,10570,10570,0
|
|
20240115,173800,67066010,10570,10570,10570,10570,0
|
|
20240115,173700,67066010,10570,10570,10570,10570,385
|
|
20240115,173600,67066010,10570,10570,10570,10570,0
|
|
20240115,173500,67066010,10570,10570,10570,10570,0
|
|
20240115,173400,67066010,10570,10570,10570,10570,0
|
|
20240115,173300,67066010,10570,10570,10570,10570,0
|
|
20240115,173200,67066010,10570,10570,10570,10570,0
|
|
20240115,173100,67066010,10570,10570,10570,10570,0
|
|
20240115,173000,67066010,10570,10570,10570,10570,0
|
|
20240115,172900,67066010,10570,10570,10570,10570,0
|
|
20240115,172800,67066010,10570,10570,10570,10570,0
|
|
20240115,172700,67066010,10570,10570,10570,10570,0
|
|
20240115,172600,67066010,10570,10570,10570,10570,0
|
|
20240115,172500,67066010,10570,10570,10570,10570,0
|
|
20240115,172400,67066010,10570,10570,10570,10570,0
|
|
20240115,172300,67066010,10570,10570,10570,10570,0
|
|
20240115,172200,67066010,10570,10570,10570,10570,0
|
|
20240115,172100,67066010,10570,10570,10570,10570,0
|
|
20240115,172000,67066010,10570,10570,10570,10570,0
|
|
20240115,171900,67066010,10570,10570,10570,10570,0
|
|
20240115,171800,67066010,10570,10570,10570,10570,0
|
|
20240115,171700,67066010,10570,10570,10570,10570,0
|
|
20240115,171600,67066010,10570,10570,10570,10570,0
|
|
20240115,171500,67066010,10570,10570,10570,10570,0
|
|
20240115,171400,67066010,10570,10570,10570,10570,0
|
|
20240115,171300,67066010,10570,10570,10570,10570,0
|
|
20240115,171200,67066010,10570,10570,10570,10570,0
|
|
20240115,171100,67066010,10570,10570,10570,10570,0
|
|
20240115,171000,67066010,10570,10570,10570,10570,0
|
|
20240115,170900,67066010,10570,10570,10570,10570,0
|
|
20240115,170800,67066010,10570,10570,10570,10570,0
|
|
20240115,170700,67066010,10570,10570,10570,10570,385
|
|
20240115,170600,67066010,10570,10570,10570,10570,0
|
|
20240115,170500,67066010,10570,10570,10570,10570,0
|
|
20240115,170400,67066010,10570,10570,10570,10570,0
|
|
20240115,170300,67066010,10570,10570,10570,10570,0
|
|
20240115,170200,67066010,10570,10570,10570,10570,0
|
|
20240115,170100,67066010,10570,10570,10570,10570,0
|
|
20240115,170000,67066010,10570,10570,10570,10570,0
|
|
20240115,165900,67066010,10570,10570,10570,10570,0
|
|
20240115,165800,67066010,10570,10570,10570,10570,0
|
|
20240115,165700,67066010,10570,10570,10570,10570,0
|
|
20240115,165600,67066010,10570,10570,10570,10570,0
|
|
20240115,165500,67066010,10570,10570,10570,10570,0
|
|
20240115,165400,67066010,10570,10570,10570,10570,0
|
|
20240115,165300,67066010,10570,10570,10570,10570,0
|
|
20240115,165200,67066010,10570,10570,10570,10570,0
|
|
20240115,165100,67066010,10570,10570,10570,10570,0
|
|
20240115,165000,67066010,10570,10570,10570,10570,0
|
|
20240115,164900,67066010,10570,10570,10570,10570,0
|
|
20240115,164800,67066010,10570,10570,10570,10570,0
|
|
20240115,164700,67066010,10570,10570,10570,10570,0
|
|
20240115,164600,67066010,10570,10570,10570,10570,0
|
|
20240115,164500,67066010,10570,10570,10570,10570,0
|
|
20240115,164400,67066010,10570,10570,10570,10570,0
|
|
20240115,164300,67066010,10570,10570,10570,10570,0
|
|
20240115,164200,67066010,10570,10570,10570,10570,0
|
|
20240115,164100,67066010,10570,10570,10570,10570,0
|
|
20240115,164000,67066010,10570,10570,10570,10570,0
|
|
20240115,163900,67066010,10570,10570,10570,10570,0
|
|
20240115,163800,67066010,10570,10570,10570,10570,0
|
|
20240115,163700,67066010,10570,10570,10570,10570,385
|
|
20240115,163600,67066010,10570,10570,10570,10570,0
|
|
20240115,163500,67066010,10570,10570,10570,10570,0
|
|
20240115,163400,67066010,10570,10570,10570,10570,0
|
|
20240115,163300,67066010,10570,10570,10570,10570,0
|
|
20240115,163200,67066010,10570,10570,10570,10570,0
|
|
20240115,163100,67066010,10570,10570,10570,10570,0
|
|
20240115,163000,67066010,10570,10570,10570,10570,0
|
|
20240115,162900,67066010,10570,10570,10570,10570,0
|
|
20240115,162800,67066010,10570,10570,10570,10570,0
|
|
20240115,162700,67066010,10570,10570,10570,10570,0
|
|
20240115,162600,67066010,10570,10570,10570,10570,0
|
|
20240115,162500,67066010,10570,10570,10570,10570,0
|
|
20240115,162400,67066010,10570,10570,10570,10570,0
|
|
20240115,162300,67066010,10570,10570,10570,10570,0
|
|
20240115,162200,67066010,10570,10570,10570,10570,0
|
|
20240115,162100,67066010,10570,10570,10570,10570,0
|
|
20240115,162000,67066010,10570,10570,10570,10570,0
|
|
20240115,161900,67066010,10570,10570,10570,10570,0
|
|
20240115,161800,67066010,10570,10570,10570,10570,0
|
|
20240115,161700,67066010,10570,10570,10570,10570,0
|
|
20240115,161600,67066010,10570,10570,10570,10570,0
|
|
20240115,161500,67066010,10570,10570,10570,10570,0
|
|
20240115,161400,67066010,10570,10570,10570,10570,0
|
|
20240115,161300,67066010,10570,10570,10570,10570,0
|
|
20240115,161200,67066010,10570,10570,10570,10570,0
|
|
20240115,161100,67066010,10570,10570,10570,10570,0
|
|
20240115,161000,67066010,10570,10570,10570,10570,0
|
|
20240115,160900,67066010,10570,10570,10570,10570,0
|
|
20240115,160800,67066010,10570,10570,10570,10570,0
|
|
20240115,160700,67066010,10570,10570,10570,10570,385
|
|
20240115,160600,67066010,10570,10570,10570,10570,0
|
|
20240115,160500,67066010,10570,10570,10570,10570,0
|
|
20240115,160400,67066010,10570,10570,10570,10570,0
|
|
20240115,160300,67066010,10570,10570,10570,10570,0
|
|
20240115,160200,67066010,10570,10570,10570,10570,0
|
|
20240115,160100,67066010,10570,10570,10570,10570,0
|
|
20240115,160000,67066010,10570,10570,10570,10570,0
|
|
20240115,155900,67066010,10570,10570,10570,10570,0
|
|
20240115,155800,67066010,10570,10570,10570,10570,0
|
|
20240115,155700,67066010,10570,10570,10570,10570,0
|
|
20240115,155600,67066010,10570,10570,10570,10570,0
|
|
20240115,155500,67066010,10570,10570,10570,10570,0
|
|
20240115,155400,67066010,10570,10570,10570,10570,0
|
|
20240115,155300,67066010,10570,10570,10570,10570,0
|
|
20240115,155200,67066010,10570,10570,10570,10570,0
|
|
20240115,155100,67066010,10570,10570,10570,10570,0
|
|
20240115,155000,67066010,10570,10570,10570,10570,0
|
|
20240115,154900,67066010,10570,10570,10570,10570,0
|
|
20240115,154800,67066010,10570,10570,10570,10570,0
|
|
20240115,154700,67066010,10570,10570,10570,10570,0
|
|
20240115,154600,67066010,10570,10570,10570,10570,0
|
|
20240115,154500,67066010,10570,10570,10570,10570,0
|
|
20240115,154400,67066010,10570,10570,10570,10570,0
|
|
20240115,154300,67066010,10570,10570,10570,10570,0
|
|
20240115,154200,67066010,10570,10570,10570,10570,0
|
|
20240115,154100,67066010,10570,10570,10570,10570,0
|
|
20240115,154000,67066010,10570,10570,10570,10570,0
|
|
20240115,153900,67066010,10570,10570,10570,10570,0
|
|
20240115,153800,67066010,10570,10570,10570,10570,0
|
|
20240115,153700,67066010,10570,10570,10570,10570,385
|
|
20240115,153600,67066010,10570,10570,10570,10570,0
|
|
20240115,153500,67066010,10570,10570,10570,10570,0
|
|
20240115,153400,67066010,10570,10570,10570,10570,0
|
|
20240115,153300,67066010,10570,10570,10570,10570,0
|
|
20240115,153200,67066010,10570,10570,10570,10570,0
|
|
20240115,153100,67066010,10570,10570,10570,10570,0
|
|
20240115,153000,67066010,10570,10570,10570,10570,385
|
|
20240115,152900,62996560,10540,10540,10540,10540,0
|
|
20240115,152800,62996560,10540,10540,10540,10540,0
|
|
20240115,152700,62996560,10540,10540,10540,10540,0
|
|
20240115,152600,62996560,10540,10540,10540,10540,0
|
|
20240115,152500,62996560,10540,10540,10540,10540,0
|
|
20240115,152400,62996560,10540,10540,10540,10540,0
|
|
20240115,152300,62996560,10540,10540,10540,10540,0
|
|
20240115,152200,62996560,10540,10540,10540,10540,0
|
|
20240115,152100,62996560,10540,10540,10540,10540,0
|
|
20240115,152000,62996560,10540,10540,10540,10540,0
|
|
20240115,151900,62996560,10540,10550,10550,10540,163
|
|
20240115,151800,61278410,10550,10550,10550,10550,3
|
|
20240115,151700,61246760,10550,10550,10550,10550,84
|
|
20240115,151600,60360560,10540,10540,10540,10540,0
|
|
20240115,151500,60360560,10540,10540,10540,10540,0
|
|
20240115,151400,60360560,10540,10540,10540,10540,61
|
|
20240115,151300,59717620,10570,10570,10570,10570,0
|
|
20240115,151200,59717620,10570,10570,10570,10570,1
|
|
20240115,151100,59707050,10550,10550,10550,10550,0
|
|
20240115,151000,59707050,10550,10550,10550,10550,25
|
|
20240115,150900,59443300,10550,10550,10550,10550,1
|
|
20240115,150800,59432750,10550,10550,10550,10550,1
|
|
20240115,150700,59422200,10550,10550,10550,10550,1
|
|
20240115,150600,59411650,10550,10550,10550,10550,0
|
|
20240115,150500,59411650,10550,10550,10550,10550,1
|
|
20240115,150400,59401100,10550,10550,10550,10550,0
|
|
20240115,150300,59401100,10550,10550,10550,10550,1
|
|
20240115,150200,59390550,10550,10550,10550,10550,0
|
|
20240115,150100,59390550,10550,10550,10550,10550,1
|
|
20240115,150000,59380000,10550,10570,10570,10550,22
|
|
20240115,145900,59147720,10570,10570,10570,10570,0
|
|
20240115,145800,59147720,10570,10570,10570,10570,0
|
|
20240115,145700,59147720,10570,10570,10570,10570,0
|
|
20240115,145600,59147720,10570,10570,10570,10570,0
|
|
20240115,145500,59147720,10570,10570,10570,10570,0
|
|
20240115,145400,59147720,10570,10570,10570,10570,0
|
|
20240115,145300,59147720,10570,10570,10570,10570,0
|
|
20240115,145200,59147720,10570,10570,10570,10570,0
|
|
20240115,145100,59147720,10570,10570,10570,10570,0
|
|
20240115,145000,59147720,10570,10570,10570,10570,0
|
|
20240115,144900,59147720,10570,10570,10570,10570,5
|
|
20240115,144800,59094870,10570,10570,10570,10570,0
|
|
20240115,144700,59094870,10570,10570,10570,10570,1
|
|
20240115,144600,59084300,10550,10550,10550,10550,0
|
|
20240115,144500,59084300,10550,10550,10550,10550,0
|
|
20240115,144400,59084300,10550,10550,10550,10550,0
|
|
20240115,144300,59084300,10550,10550,10550,10550,30
|
|
20240115,144200,58767800,10550,10550,10550,10550,3
|
|
20240115,144100,58736150,10570,10570,10570,10570,0
|
|
20240115,144000,58736150,10570,10570,10570,10570,0
|
|
20240115,143900,58736150,10570,10570,10570,10570,2
|
|
20240115,143800,58715010,10550,10550,10550,10550,51
|
|
20240115,143700,58176960,10550,10550,10550,10550,0
|
|
20240115,143600,58176960,10550,10550,10550,10550,1
|
|
20240115,143500,58166410,10540,10540,10540,10540,1
|
|
20240115,143400,58155870,10550,10520,10550,10520,82
|
|
20240115,143300,57290800,10540,10540,10540,10540,0
|
|
20240115,143200,57290800,10540,10540,10540,10540,0
|
|
20240115,143100,57290800,10540,10540,10540,10540,0
|
|
20240115,143000,57290800,10540,10540,10540,10540,5
|
|
20240115,142900,57238100,10550,10550,10550,10550,0
|
|
20240115,142800,57238100,10550,10550,10550,10550,0
|
|
20240115,142700,57238100,10550,10550,10550,10550,0
|
|
20240115,142600,57238100,10550,10550,10550,10550,0
|
|
20240115,142500,57238100,10550,10550,10550,10550,0
|
|
20240115,142400,57238100,10550,10550,10550,10550,0
|
|
20240115,142300,57238100,10550,10550,10550,10550,0
|
|
20240115,142200,57238100,10550,10550,10550,10550,4
|
|
20240115,142100,57195900,10540,10540,10540,10540,0
|
|
20240115,142000,57195900,10540,10540,10540,10540,1
|
|
20240115,141900,57185360,10550,10550,10550,10550,80
|
|
20240115,141800,56341360,10550,10550,10550,10550,0
|
|
20240115,141700,56341360,10550,10550,10550,10550,0
|
|
20240115,141600,56341360,10550,10550,10550,10550,0
|
|
20240115,141500,56341360,10550,10550,10550,10550,0
|
|
20240115,141400,56341360,10550,10550,10550,10550,0
|
|
20240115,141300,56341360,10550,10550,10550,10550,0
|
|
20240115,141200,56341360,10550,10550,10550,10550,0
|
|
20240115,141100,56341360,10550,10550,10550,10550,0
|
|
20240115,141000,56341360,10550,10550,10550,10550,30
|
|
20240115,140900,56024860,10550,10540,10550,10540,236
|
|
20240115,140800,53537220,10540,10540,10540,10540,0
|
|
20240115,140700,53537220,10540,10540,10540,10540,0
|
|
20240115,140600,53537220,10540,10540,10540,10540,0
|
|
20240115,140500,53537220,10540,10540,10540,10540,0
|
|
20240115,140400,53537220,10540,10540,10540,10540,0
|
|
20240115,140300,53537220,10540,10540,10540,10540,0
|
|
20240115,140200,53537220,10540,10540,10540,10540,0
|
|
20240115,140100,53537220,10540,10540,10540,10540,0
|
|
20240115,140000,53537220,10540,10540,10540,10540,0
|
|
20240115,135900,53537220,10540,10540,10540,10540,0
|
|
20240115,135800,53537220,10540,10540,10540,10540,0
|
|
20240115,135700,53537220,10540,10540,10540,10540,0
|
|
20240115,135600,53537220,10540,10540,10540,10540,0
|
|
20240115,135500,53537220,10540,10540,10540,10540,0
|
|
20240115,135400,53537220,10540,10540,10540,10540,0
|
|
20240115,135300,53537220,10540,10540,10540,10540,0
|
|
20240115,135200,53537220,10540,10540,10540,10540,0
|
|
20240115,135100,53537220,10540,10540,10540,10540,0
|
|
20240115,135000,53537220,10540,10540,10540,10540,0
|
|
20240115,134900,53537220,10540,10540,10540,10540,0
|
|
20240115,134800,53537220,10540,10540,10540,10540,10
|
|
20240115,134700,53431820,10540,10540,10540,10540,0
|
|
20240115,134600,53431820,10540,10540,10540,10540,0
|
|
20240115,134500,53431820,10540,10540,10540,10540,0
|
|
20240115,134400,53431820,10540,10540,10540,10540,0
|
|
20240115,134300,53431820,10540,10540,10540,10540,0
|
|
20240115,134200,53431820,10540,10540,10540,10540,0
|
|
20240115,134100,53431820,10540,10540,10540,10540,0
|
|
20240115,134000,53431820,10540,10540,10540,10540,0
|
|
20240115,133900,53431820,10540,10540,10540,10540,0
|
|
20240115,133800,53431820,10540,10540,10540,10540,0
|
|
20240115,133700,53431820,10540,10540,10540,10540,0
|
|
20240115,133600,53431820,10540,10540,10540,10540,0
|
|
20240115,133500,53431820,10540,10540,10540,10540,0
|
|
20240115,133400,53431820,10540,10540,10540,10540,1
|
|
20240115,133300,53421280,10520,10520,10520,10520,0
|
|
20240115,133200,53421280,10520,10520,10520,10520,0
|
|
20240115,133100,53421280,10520,10520,10520,10520,0
|
|
20240115,133000,53421280,10520,10520,10520,10520,0
|
|
20240115,132900,53421280,10520,10520,10520,10520,7
|
|
20240115,132800,53347640,10540,10540,10540,10540,0
|
|
20240115,132700,53347640,10540,10540,10540,10540,0
|
|
20240115,132600,53347640,10540,10540,10540,10540,0
|
|
20240115,132500,53347640,10540,10540,10540,10540,1
|
|
20240115,132400,53337100,10520,10520,10520,10520,0
|
|
20240115,132300,53337100,10520,10520,10520,10520,18
|
|
20240115,132200,53147740,10540,10540,10540,10540,0
|
|
20240115,132100,53147740,10540,10540,10540,10540,0
|
|
20240115,132000,53147740,10540,10540,10540,10540,0
|
|
20240115,131900,53147740,10540,10540,10540,10540,0
|
|
20240115,131800,53147740,10540,10540,10540,10540,0
|
|
20240115,131700,53147740,10540,10540,10540,10540,0
|
|
20240115,131600,53147740,10540,10540,10540,10540,0
|
|
20240115,131500,53147740,10540,10540,10540,10540,20
|
|
20240115,131400,52936940,10540,10540,10540,10540,0
|
|
20240115,131300,52936940,10540,10540,10540,10540,0
|
|
20240115,131200,52936940,10540,10540,10540,10540,1
|
|
20240115,131100,52926400,10510,10510,10510,10510,0
|
|
20240115,131000,52926400,10510,10510,10510,10510,0
|
|
20240115,130900,52926400,10510,10510,10510,10510,0
|
|
20240115,130800,52926400,10510,10510,10510,10510,0
|
|
20240115,130700,52926400,10510,10510,10510,10510,0
|
|
20240115,130600,52926400,10510,10530,10530,10500,779
|
|
20240115,130500,44741050,10530,10530,10530,10530,0
|
|
20240115,130400,44741050,10530,10530,10530,10530,0
|
|
20240115,130300,44741050,10530,10530,10530,10530,0
|
|
20240115,130200,44741050,10530,10530,10530,10530,0
|
|
20240115,130100,44741050,10530,10530,10530,10530,1
|
|
20240115,130000,44730520,10570,10540,10590,10540,20
|
|
20240115,125900,44519040,10530,10530,10530,10530,0
|
|
20240115,125800,44519040,10530,10550,10550,10530,100
|
|
20240115,125700,43465920,10550,10590,10590,10550,4
|
|
20240115,125600,43423600,10590,10550,10590,10550,775
|
|
20240115,125500,35230260,10520,10520,10520,10520,0
|
|
20240115,125400,35230260,10520,10540,10540,10520,72
|
|
20240115,125300,34471400,10540,10540,10540,10540,1
|
|
20240115,125200,34460860,10540,10540,10540,10540,147
|
|
20240115,125100,32911480,10540,10520,10540,10520,2
|
|
20240115,125000,32890420,10540,10540,10540,10540,1
|
|
20240115,124900,32879880,10520,10520,10520,10520,1
|
|
20240115,124800,32869360,10540,10540,10540,10540,0
|
|
20240115,124700,32869360,10540,10520,10540,10520,2
|
|
20240115,124600,32848300,10520,10520,10520,10520,0
|
|
20240115,124500,32848300,10520,10520,10520,10520,3
|
|
20240115,124400,32816740,10520,10520,10520,10520,0
|
|
20240115,124300,32816740,10520,10520,10520,10520,1
|
|
20240115,124200,32806220,10520,10520,10520,10520,0
|
|
20240115,124100,32806220,10520,10520,10520,10520,0
|
|
20240115,124000,32806220,10520,10520,10520,10520,1
|
|
20240115,123900,32795700,10520,10520,10520,10520,0
|
|
20240115,123800,32795700,10520,10520,10520,10520,1
|
|
20240115,123700,32785180,10520,10520,10520,10520,16
|
|
20240115,123600,32616860,10520,10520,10520,10520,3
|
|
20240115,123500,32585300,10540,10540,10540,10540,1
|
|
20240115,123400,32574760,10520,10520,10520,10520,0
|
|
20240115,123300,32574760,10520,10520,10520,10520,0
|
|
20240115,123200,32574760,10520,10520,10520,10520,1
|
|
20240115,123100,32564240,10520,10520,10520,10520,0
|
|
20240115,123000,32564240,10520,10520,10520,10520,1
|
|
20240115,122900,32553720,10520,10520,10520,10520,1
|
|
20240115,122800,32543200,10520,10520,10520,10520,1
|
|
20240115,122700,32532680,10520,10520,10520,10520,0
|
|
20240115,122600,32532680,10520,10520,10520,10520,6
|
|
20240115,122500,32469560,10520,10520,10520,10520,0
|
|
20240115,122400,32469560,10520,10520,10520,10520,1
|
|
20240115,122300,32459040,10520,10520,10520,10520,0
|
|
20240115,122200,32459040,10520,10520,10520,10520,1
|
|
20240115,122100,32448520,10520,10520,10520,10520,1
|
|
20240115,122000,32438000,10520,10520,10520,10520,1
|
|
20240115,121900,32427480,10540,10540,10540,10540,0
|
|
20240115,121800,32427480,10540,10520,10540,10520,2
|
|
20240115,121700,32406420,10520,10520,10520,10520,0
|
|
20240115,121600,32406420,10520,10520,10520,10520,2
|
|
20240115,121500,32385380,10520,10520,10520,10520,0
|
|
20240115,121400,32385380,10520,10520,10520,10520,1
|
|
20240115,121300,32374860,10520,10520,10520,10520,1
|
|
20240115,121200,32364340,10520,10520,10520,10520,1
|
|
20240115,121100,32353820,10520,10520,10520,10520,0
|
|
20240115,121000,32353820,10520,10520,10520,10520,0
|
|
20240115,120900,32353820,10520,10520,10520,10520,1
|
|
20240115,120800,32343300,10520,10520,10520,10520,0
|
|
20240115,120700,32343300,10520,10520,10520,10520,2
|
|
20240115,120600,32322260,10520,10520,10520,10520,1
|
|
20240115,120500,32311740,10520,10520,10520,10520,1
|
|
20240115,120400,32301220,10520,10520,10520,10520,0
|
|
20240115,120300,32301220,10520,10520,10520,10520,1
|
|
20240115,120200,32290700,10520,10520,10520,10520,0
|
|
20240115,120100,32290700,10520,10520,10520,10520,1
|
|
20240115,120000,32280180,10520,10520,10520,10520,0
|
|
20240115,115900,32280180,10520,10520,10520,10520,1
|
|
20240115,115800,32269660,10520,10520,10520,10520,1
|
|
20240115,115700,32259140,10520,10520,10520,10520,2
|
|
20240115,115600,32238100,10520,10520,10520,10520,0
|
|
20240115,115500,32238100,10520,10520,10520,10520,2
|
|
20240115,115400,32217060,10520,10520,10520,10520,0
|
|
20240115,115300,32217060,10520,10520,10520,10520,1
|
|
20240115,115200,32206540,10520,10520,10520,10520,0
|
|
20240115,115100,32206540,10520,10520,10520,10520,1
|
|
20240115,115000,32196020,10520,10520,10520,10520,2
|
|
20240115,114900,32174980,10520,10520,10520,10520,1
|
|
20240115,114800,32164460,10520,10520,10520,10520,1
|
|
20240115,114700,32153940,10520,10520,10520,10520,1
|
|
20240115,114600,32143420,10520,10520,10520,10520,56
|
|
20240115,114500,31554300,10520,10520,10520,10520,1
|
|
20240115,114400,31543780,10510,10510,10510,10510,0
|
|
20240115,114300,31543780,10510,10510,10510,10510,0
|
|
20240115,114200,31543780,10510,10510,10510,10510,2
|
|
20240115,114100,31522760,10510,10510,10510,10510,0
|
|
20240115,114000,31522760,10510,10510,10510,10510,0
|
|
20240115,113900,31522760,10510,10510,10510,10510,0
|
|
20240115,113800,31522760,10510,10510,10510,10510,0
|
|
20240115,113700,31522760,10510,10520,10520,10510,119
|
|
20240115,113600,30271070,10520,10520,10520,10520,0
|
|
20240115,113500,30271070,10520,10520,10520,10520,0
|
|
20240115,113400,30271070,10520,10520,10520,10520,2
|
|
20240115,113300,30250030,10530,10530,10530,10530,1
|
|
20240115,113200,30239500,10520,10520,10520,10520,0
|
|
20240115,113100,30239500,10520,10520,10520,10520,0
|
|
20240115,113000,30239500,10520,10520,10520,10520,1
|
|
20240115,112900,30228980,10540,10520,10540,10520,110
|
|
20240115,112800,29069780,10510,10510,10510,10510,0
|
|
20240115,112700,29069780,10510,10510,10510,10510,0
|
|
20240115,112600,29069780,10510,10510,10510,10510,2
|
|
20240115,112500,29048760,10520,10520,10520,10520,0
|
|
20240115,112400,29048760,10520,10520,10520,10520,0
|
|
20240115,112300,29048760,10520,10520,10520,10520,0
|
|
20240115,112200,29048760,10520,10540,10540,10520,1000
|
|
20240115,112100,18522340,10540,10540,10540,10540,0
|
|
20240115,112000,18522340,10540,10540,10540,10540,0
|
|
20240115,111900,18522340,10540,10540,10540,10540,0
|
|
20240115,111800,18522340,10540,10540,10540,10540,2
|
|
20240115,111700,18501260,10560,10560,10560,10560,0
|
|
20240115,111600,18501260,10560,10560,10560,10560,0
|
|
20240115,111500,18501260,10560,10550,10560,10550,51
|
|
20240115,111400,17963200,10540,10540,10540,10540,11
|
|
20240115,111300,17847260,10540,10540,10540,10540,0
|
|
20240115,111200,17847260,10540,10540,10540,10540,1
|
|
20240115,111100,17836720,10540,10540,10540,10540,0
|
|
20240115,111000,17836720,10540,10550,10550,10540,57
|
|
20240115,110900,17235400,10550,10550,10550,10550,0
|
|
20240115,110800,17235400,10550,10550,10550,10550,0
|
|
20240115,110700,17235400,10550,10550,10550,10550,0
|
|
20240115,110600,17235400,10550,10540,10550,10540,51
|
|
20240115,110500,16697360,10540,10530,10540,10530,47
|
|
20240115,110400,16202080,10540,10540,10540,10540,3
|
|
20240115,110300,16170460,10540,10540,10540,10540,10
|
|
20240115,110200,16065060,10540,10540,10540,10540,0
|
|
20240115,110100,16065060,10540,10540,10540,10540,0
|
|
20240115,110000,16065060,10540,10540,10540,10540,0
|
|
20240115,105900,16065060,10540,10540,10540,10540,0
|
|
20240115,105800,16065060,10540,10540,10540,10540,0
|
|
20240115,105700,16065060,10540,10540,10540,10540,0
|
|
20240115,105600,16065060,10540,10540,10540,10540,0
|
|
20240115,105500,16065060,10540,10540,10540,10540,0
|
|
20240115,105400,16065060,10540,10540,10540,10540,0
|
|
20240115,105300,16065060,10540,10540,10540,10540,0
|
|
20240115,105200,16065060,10540,10540,10540,10540,109
|
|
20240115,105100,14916200,10540,10540,10540,10540,1
|
|
20240115,105000,14905660,10550,10550,10550,10550,0
|
|
20240115,104900,14905660,10550,10550,10550,10550,0
|
|
20240115,104800,14905660,10550,10550,10550,10550,0
|
|
20240115,104700,14905660,10550,10550,10550,10550,0
|
|
20240115,104600,14905660,10550,10550,10550,10550,0
|
|
20240115,104500,14905660,10550,10550,10550,10550,1
|
|
20240115,104400,14895110,10550,10550,10550,10550,100
|
|
20240115,104300,13840110,10550,10550,10550,10550,0
|
|
20240115,104200,13840110,10550,10550,10550,10550,0
|
|
20240115,104100,13840110,10550,10550,10550,10550,0
|
|
20240115,104000,13840110,10550,10550,10550,10550,0
|
|
20240115,103900,13840110,10550,10550,10550,10550,0
|
|
20240115,103800,13840110,10550,10550,10550,10550,0
|
|
20240115,103700,13840110,10550,10550,10550,10550,0
|
|
20240115,103600,13840110,10550,10550,10550,10550,0
|
|
20240115,103500,13840110,10550,10550,10550,10550,0
|
|
20240115,103400,13840110,10550,10550,10550,10550,0
|
|
20240115,103300,13840110,10550,10550,10550,10550,0
|
|
20240115,103200,13840110,10550,10550,10550,10550,0
|
|
20240115,103100,13840110,10550,10550,10550,10550,50
|
|
20240115,103000,13312610,10550,10550,10550,10550,100
|
|
20240115,102900,12257610,10550,10540,10550,10540,133
|
|
20240115,102800,10854790,10570,10570,10570,10570,0
|
|
20240115,102700,10854790,10570,10570,10570,10570,0
|
|
20240115,102600,10854790,10570,10540,10570,10540,15
|
|
20240115,102500,10696600,10560,10560,10560,10560,0
|
|
20240115,102400,10696600,10560,10560,10560,10560,0
|
|
20240115,102300,10696600,10560,10560,10560,10560,0
|
|
20240115,102200,10696600,10560,10560,10560,10560,0
|
|
20240115,102100,10696600,10560,10560,10560,10560,0
|
|
20240115,102000,10696600,10560,10560,10560,10560,0
|
|
20240115,101900,10696600,10560,10560,10560,10560,0
|
|
20240115,101800,10696600,10560,10560,10560,10560,0
|
|
20240115,101700,10696600,10560,10560,10560,10560,100
|
|
20240115,101600,9640600,10570,10530,10570,10530,16
|
|
20240115,101500,9472080,10570,10550,10570,10550,4
|
|
20240115,101400,9429860,10570,10570,10570,10570,0
|
|
20240115,101300,9429860,10570,10570,10570,10570,0
|
|
20240115,101200,9429860,10570,10570,10570,10570,0
|
|
20240115,101100,9429860,10570,10570,10570,10570,0
|
|
20240115,101000,9429860,10570,10570,10570,10570,0
|
|
20240115,100900,9429860,10570,10570,10570,10570,0
|
|
20240115,100800,9429860,10570,10570,10570,10570,0
|
|
20240115,100700,9429860,10570,10570,10570,10570,0
|
|
20240115,100600,9429860,10570,10570,10570,10570,0
|
|
20240115,100500,9429860,10570,10570,10570,10570,0
|
|
20240115,100400,9429860,10570,10570,10570,10570,0
|
|
20240115,100300,9429860,10570,10560,10570,10560,3
|
|
20240115,100200,9398170,10540,10540,10540,10540,0
|
|
20240115,100100,9398170,10540,10540,10540,10540,0
|
|
20240115,100000,9398170,10540,10540,10540,10540,0
|
|
20240115,095900,9398170,10540,10540,10540,10540,0
|
|
20240115,095800,9398170,10540,10540,10540,10540,0
|
|
20240115,095700,9398170,10540,10540,10540,10540,0
|
|
20240115,095600,9398170,10540,10540,10540,10540,1
|
|
20240115,095500,9387630,10560,10560,10560,10560,0
|
|
20240115,095400,9387630,10560,10560,10560,10560,0
|
|
20240115,095300,9387630,10560,10560,10560,10560,0
|
|
20240115,095200,9387630,10560,10560,10560,10560,0
|
|
20240115,095100,9387630,10560,10560,10560,10560,0
|
|
20240115,095000,9387630,10560,10560,10560,10560,0
|
|
20240115,094900,9387630,10560,10560,10560,10560,0
|
|
20240115,094800,9387630,10560,10560,10560,10560,0
|
|
20240115,094700,9387630,10560,10560,10560,10560,30
|
|
20240115,094600,9070830,10560,10560,10560,10560,0
|
|
20240115,094500,9070830,10560,10560,10560,10560,0
|
|
20240115,094400,9070830,10560,10560,10560,10560,0
|
|
20240115,094300,9070830,10560,10560,10560,10560,0
|
|
20240115,094200,9070830,10560,10560,10560,10560,0
|
|
20240115,094100,9070830,10560,10560,10560,10560,0
|
|
20240115,094000,9070830,10560,10560,10560,10560,0
|
|
20240115,093900,9070830,10560,10560,10560,10560,0
|
|
20240115,093800,9070830,10560,10560,10560,10560,7
|
|
20240115,093700,8996910,10490,10490,10490,10490,0
|
|
20240115,093600,8996910,10490,10490,10490,10490,0
|
|
20240115,093500,8996910,10490,10490,10490,10490,0
|
|
20240115,093400,8996910,10490,10490,10490,10490,1
|
|
20240115,093300,8986420,10490,10490,10490,10490,1
|
|
20240115,093200,8975930,10480,10480,10480,10480,0
|
|
20240115,093100,8975930,10480,10480,10480,10480,0
|
|
20240115,093000,8975930,10480,10480,10480,10480,0
|
|
20240115,092900,8975930,10480,10550,10550,10480,21
|
|
20240115,092800,8755080,10560,10560,10560,10560,0
|
|
20240115,092700,8755080,10560,10560,10560,10560,0
|
|
20240115,092600,8755080,10560,10560,10560,10560,0
|
|
20240115,092500,8755080,10560,10560,10560,10560,0
|
|
20240115,092400,8755080,10560,10560,10560,10560,0
|
|
20240115,092300,8755080,10560,10560,10560,10560,0
|
|
20240115,092200,8755080,10560,10560,10560,10560,0
|
|
20240115,092100,8755080,10560,10560,10560,10560,5
|
|
20240115,092000,8702280,10560,10560,10560,10560,0
|
|
20240115,091900,8702280,10560,10560,10560,10560,0
|
|
20240115,091800,8702280,10560,10480,10560,10480,105
|
|
20240115,091700,7601790,10480,10480,10480,10480,0
|
|
20240115,091600,7601790,10480,10490,10560,10470,354
|
|
20240115,091500,3891780,10560,10560,10560,10560,0
|
|
20240115,091400,3891780,10560,10560,10560,10560,0
|
|
20240115,091300,3891780,10560,10560,10560,10560,0
|
|
20240115,091200,3891780,10560,10560,10560,10560,0
|
|
20240115,091100,3891780,10560,10560,10560,10560,0
|
|
20240115,091000,3891780,10560,10560,10560,10560,1
|
|
20240115,090900,3881220,10490,10500,10500,10490,113
|
|
20240115,090800,2695720,10570,10570,10570,10570,0
|
|
20240115,090700,2695720,10570,10510,10570,10510,20
|
|
20240115,090600,2485460,10590,10590,10590,10590,0
|
|
20240115,090500,2485460,10590,10590,10590,10590,0
|
|
20240115,090400,2485460,10590,10590,10590,10590,1
|
|
20240115,090300,2474870,10520,10520,10520,10520,0
|
|
20240115,090200,2474870,10520,10510,10520,10510,93
|
|
20240115,090100,1497320,10610,10610,10610,10610,10
|
|
20240115,090000,1391220,10620,10620,10620,10620,131
|