580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183700,121729110,10600,10600,10600,10600,256
|
|
20240116,183600,121729110,10600,10600,10600,10600,0
|
|
20240116,183500,121729110,10600,10600,10600,10600,0
|
|
20240116,183400,121729110,10600,10600,10600,10600,0
|
|
20240116,183300,121729110,10600,10600,10600,10600,0
|
|
20240116,183200,121729110,10600,10600,10600,10600,0
|
|
20240116,183100,121729110,10600,10600,10600,10600,0
|
|
20240116,183000,121729110,10600,10600,10600,10600,0
|
|
20240116,182900,121729110,10600,10600,10600,10600,0
|
|
20240116,182800,121729110,10600,10600,10600,10600,0
|
|
20240116,182700,121729110,10600,10600,10600,10600,0
|
|
20240116,182600,121729110,10600,10600,10600,10600,0
|
|
20240116,182500,121729110,10600,10600,10600,10600,0
|
|
20240116,182400,121729110,10600,10600,10600,10600,0
|
|
20240116,182300,121729110,10600,10600,10600,10600,0
|
|
20240116,182200,121729110,10600,10600,10600,10600,0
|
|
20240116,182100,121729110,10600,10600,10600,10600,0
|
|
20240116,182000,121729110,10600,10600,10600,10600,0
|
|
20240116,181900,121729110,10600,10600,10600,10600,0
|
|
20240116,181800,121729110,10600,10600,10600,10600,0
|
|
20240116,181700,121729110,10600,10600,10600,10600,0
|
|
20240116,181600,121729110,10600,10600,10600,10600,0
|
|
20240116,181500,121729110,10600,10600,10600,10600,0
|
|
20240116,181400,121729110,10600,10600,10600,10600,0
|
|
20240116,181300,121729110,10600,10600,10600,10600,0
|
|
20240116,181200,121729110,10600,10600,10600,10600,0
|
|
20240116,181100,121729110,10600,10600,10600,10600,0
|
|
20240116,181000,121729110,10600,10600,10600,10600,0
|
|
20240116,180900,121729110,10600,10600,10600,10600,0
|
|
20240116,180800,121729110,10600,10600,10600,10600,0
|
|
20240116,180700,121729110,10600,10600,10600,10600,256
|
|
20240116,180600,121729110,10600,10600,10600,10600,0
|
|
20240116,180500,121729110,10600,10600,10600,10600,0
|
|
20240116,180400,121729110,10600,10600,10600,10600,0
|
|
20240116,180300,121729110,10600,10600,10600,10600,0
|
|
20240116,180200,121729110,10600,10600,10600,10600,0
|
|
20240116,180100,121729110,10600,10600,10600,10600,0
|
|
20240116,180000,121729110,10600,10600,10600,10600,0
|
|
20240116,175900,121729110,10600,10600,10600,10600,0
|
|
20240116,175800,121729110,10600,10600,10600,10600,0
|
|
20240116,175700,121729110,10600,10600,10600,10600,0
|
|
20240116,175600,121729110,10600,10600,10600,10600,0
|
|
20240116,175500,121729110,10600,10600,10600,10600,0
|
|
20240116,175400,121729110,10600,10600,10600,10600,0
|
|
20240116,175300,121729110,10600,10600,10600,10600,0
|
|
20240116,175200,121729110,10600,10600,10600,10600,0
|
|
20240116,175100,121729110,10600,10600,10600,10600,0
|
|
20240116,175000,121729110,10600,10600,10600,10600,0
|
|
20240116,174900,121729110,10600,10600,10600,10600,0
|
|
20240116,174800,121729110,10600,10600,10600,10600,0
|
|
20240116,174700,121729110,10600,10600,10600,10600,0
|
|
20240116,174600,121729110,10600,10600,10600,10600,0
|
|
20240116,174500,121729110,10600,10600,10600,10600,0
|
|
20240116,174400,121729110,10600,10600,10600,10600,0
|
|
20240116,174300,121729110,10600,10600,10600,10600,0
|
|
20240116,174200,121729110,10600,10600,10600,10600,0
|
|
20240116,174100,121729110,10600,10600,10600,10600,0
|
|
20240116,174000,121729110,10600,10600,10600,10600,0
|
|
20240116,173900,121729110,10600,10600,10600,10600,0
|
|
20240116,173800,121729110,10600,10600,10600,10600,0
|
|
20240116,173700,121729110,10600,10600,10600,10600,256
|
|
20240116,173600,121729110,10600,10600,10600,10600,0
|
|
20240116,173500,121729110,10600,10600,10600,10600,0
|
|
20240116,173400,121729110,10600,10600,10600,10600,0
|
|
20240116,173300,121729110,10600,10600,10600,10600,0
|
|
20240116,173200,121729110,10600,10600,10600,10600,0
|
|
20240116,173100,121729110,10600,10600,10600,10600,0
|
|
20240116,173000,121729110,10600,10600,10600,10600,0
|
|
20240116,172900,121729110,10600,10600,10600,10600,0
|
|
20240116,172800,121729110,10600,10600,10600,10600,0
|
|
20240116,172700,121729110,10600,10600,10600,10600,0
|
|
20240116,172600,121729110,10600,10600,10600,10600,0
|
|
20240116,172500,121729110,10600,10600,10600,10600,0
|
|
20240116,172400,121729110,10600,10600,10600,10600,0
|
|
20240116,172300,121729110,10600,10600,10600,10600,0
|
|
20240116,172200,121729110,10600,10600,10600,10600,0
|
|
20240116,172100,121729110,10600,10600,10600,10600,0
|
|
20240116,172000,121729110,10600,10600,10600,10600,0
|
|
20240116,171900,121729110,10600,10600,10600,10600,0
|
|
20240116,171800,121729110,10600,10600,10600,10600,0
|
|
20240116,171700,121729110,10600,10600,10600,10600,0
|
|
20240116,171600,121729110,10600,10600,10600,10600,0
|
|
20240116,171500,121729110,10600,10600,10600,10600,0
|
|
20240116,171400,121729110,10600,10600,10600,10600,0
|
|
20240116,171300,121729110,10600,10600,10600,10600,0
|
|
20240116,171200,121729110,10600,10600,10600,10600,0
|
|
20240116,171100,121729110,10600,10600,10600,10600,0
|
|
20240116,171000,121729110,10600,10600,10600,10600,0
|
|
20240116,170900,121729110,10600,10600,10600,10600,0
|
|
20240116,170800,121729110,10600,10600,10600,10600,0
|
|
20240116,170700,121729110,10600,10600,10600,10600,256
|
|
20240116,170600,121729110,10600,10600,10600,10600,0
|
|
20240116,170500,121729110,10600,10600,10600,10600,0
|
|
20240116,170400,121729110,10600,10600,10600,10600,0
|
|
20240116,170300,121729110,10600,10600,10600,10600,0
|
|
20240116,170200,121729110,10600,10600,10600,10600,0
|
|
20240116,170100,121729110,10600,10600,10600,10600,0
|
|
20240116,170000,121729110,10600,10600,10600,10600,0
|
|
20240116,165900,121729110,10600,10600,10600,10600,0
|
|
20240116,165800,121729110,10600,10600,10600,10600,0
|
|
20240116,165700,121729110,10600,10600,10600,10600,0
|
|
20240116,165600,121729110,10600,10600,10600,10600,0
|
|
20240116,165500,121729110,10600,10600,10600,10600,0
|
|
20240116,165400,121729110,10600,10600,10600,10600,0
|
|
20240116,165300,121729110,10600,10600,10600,10600,0
|
|
20240116,165200,121729110,10600,10600,10600,10600,0
|
|
20240116,165100,121729110,10600,10600,10600,10600,0
|
|
20240116,165000,121729110,10600,10600,10600,10600,0
|
|
20240116,164900,121729110,10600,10600,10600,10600,0
|
|
20240116,164800,121729110,10600,10600,10600,10600,0
|
|
20240116,164700,121729110,10600,10600,10600,10600,0
|
|
20240116,164600,121729110,10600,10600,10600,10600,0
|
|
20240116,164500,121729110,10600,10600,10600,10600,0
|
|
20240116,164400,121729110,10600,10600,10600,10600,0
|
|
20240116,164300,121729110,10600,10600,10600,10600,0
|
|
20240116,164200,121729110,10600,10600,10600,10600,0
|
|
20240116,164100,121729110,10600,10600,10600,10600,0
|
|
20240116,164000,121729110,10600,10600,10600,10600,0
|
|
20240116,163900,121729110,10600,10600,10600,10600,0
|
|
20240116,163800,121729110,10600,10600,10600,10600,0
|
|
20240116,163700,121729110,10600,10600,10600,10600,256
|
|
20240116,163600,121729110,10600,10600,10600,10600,0
|
|
20240116,163500,121729110,10600,10600,10600,10600,0
|
|
20240116,163400,121729110,10600,10600,10600,10600,0
|
|
20240116,163300,121729110,10600,10600,10600,10600,0
|
|
20240116,163200,121729110,10600,10600,10600,10600,0
|
|
20240116,163100,121729110,10600,10600,10600,10600,0
|
|
20240116,163000,121729110,10600,10600,10600,10600,0
|
|
20240116,162900,121729110,10600,10600,10600,10600,0
|
|
20240116,162800,121729110,10600,10600,10600,10600,0
|
|
20240116,162700,121729110,10600,10600,10600,10600,0
|
|
20240116,162600,121729110,10600,10600,10600,10600,0
|
|
20240116,162500,121729110,10600,10600,10600,10600,0
|
|
20240116,162400,121729110,10600,10600,10600,10600,0
|
|
20240116,162300,121729110,10600,10600,10600,10600,0
|
|
20240116,162200,121729110,10600,10600,10600,10600,0
|
|
20240116,162100,121729110,10600,10600,10600,10600,0
|
|
20240116,162000,121729110,10600,10600,10600,10600,0
|
|
20240116,161900,121729110,10600,10600,10600,10600,0
|
|
20240116,161800,121729110,10600,10600,10600,10600,0
|
|
20240116,161700,121729110,10600,10600,10600,10600,0
|
|
20240116,161600,121729110,10600,10600,10600,10600,0
|
|
20240116,161500,121729110,10600,10600,10600,10600,0
|
|
20240116,161400,121729110,10600,10600,10600,10600,0
|
|
20240116,161300,121729110,10600,10600,10600,10600,0
|
|
20240116,161200,121729110,10600,10600,10600,10600,0
|
|
20240116,161100,121729110,10600,10600,10600,10600,0
|
|
20240116,161000,121729110,10600,10600,10600,10600,0
|
|
20240116,160900,121729110,10600,10600,10600,10600,0
|
|
20240116,160800,121729110,10600,10600,10600,10600,0
|
|
20240116,160700,121729110,10600,10600,10600,10600,256
|
|
20240116,160600,121729110,10600,10600,10600,10600,0
|
|
20240116,160500,121729110,10600,10600,10600,10600,0
|
|
20240116,160400,121729110,10600,10600,10600,10600,0
|
|
20240116,160300,121729110,10600,10600,10600,10600,0
|
|
20240116,160200,121729110,10600,10600,10600,10600,0
|
|
20240116,160100,121729110,10600,10600,10600,10600,0
|
|
20240116,160000,121729110,10600,10600,10600,10600,0
|
|
20240116,155900,121729110,10600,10600,10600,10600,0
|
|
20240116,155800,121729110,10600,10600,10600,10600,0
|
|
20240116,155700,121729110,10600,10600,10600,10600,0
|
|
20240116,155600,121729110,10600,10600,10600,10600,0
|
|
20240116,155500,121729110,10600,10600,10600,10600,0
|
|
20240116,155400,121729110,10600,10600,10600,10600,0
|
|
20240116,155300,121729110,10600,10600,10600,10600,0
|
|
20240116,155200,121729110,10600,10600,10600,10600,0
|
|
20240116,155100,121729110,10600,10600,10600,10600,0
|
|
20240116,155000,121729110,10600,10600,10600,10600,0
|
|
20240116,154900,121729110,10600,10600,10600,10600,0
|
|
20240116,154800,121729110,10600,10600,10600,10600,0
|
|
20240116,154700,121729110,10600,10600,10600,10600,0
|
|
20240116,154600,121729110,10600,10600,10600,10600,0
|
|
20240116,154500,121729110,10600,10600,10600,10600,0
|
|
20240116,154400,121729110,10600,10600,10600,10600,0
|
|
20240116,154300,121729110,10600,10600,10600,10600,0
|
|
20240116,154200,121729110,10600,10600,10600,10600,0
|
|
20240116,154100,121729110,10600,10600,10600,10600,0
|
|
20240116,154000,121729110,10600,10600,10600,10600,0
|
|
20240116,153900,121729110,10600,10600,10600,10600,0
|
|
20240116,153800,121729110,10600,10600,10600,10600,0
|
|
20240116,153700,121729110,10600,10600,10600,10600,256
|
|
20240116,153600,121729110,10600,10600,10600,10600,0
|
|
20240116,153500,121729110,10600,10600,10600,10600,0
|
|
20240116,153400,121729110,10600,10600,10600,10600,0
|
|
20240116,153300,121729110,10600,10600,10600,10600,0
|
|
20240116,153200,121729110,10600,10600,10600,10600,0
|
|
20240116,153100,121729110,10600,10600,10600,10600,0
|
|
20240116,153000,121729110,10600,10600,10600,10600,256
|
|
20240116,152900,119015510,10510,10510,10510,10510,0
|
|
20240116,152800,119015510,10510,10510,10510,10510,0
|
|
20240116,152700,119015510,10510,10510,10510,10510,0
|
|
20240116,152600,119015510,10510,10510,10510,10510,0
|
|
20240116,152500,119015510,10510,10510,10510,10510,0
|
|
20240116,152400,119015510,10510,10510,10510,10510,0
|
|
20240116,152300,119015510,10510,10510,10510,10510,0
|
|
20240116,152200,119015510,10510,10510,10510,10510,0
|
|
20240116,152100,119015510,10510,10510,10510,10510,0
|
|
20240116,152000,119015510,10510,10510,10510,10510,0
|
|
20240116,151900,119015510,10510,10510,10510,10510,68
|
|
20240116,151800,118300830,10510,10510,10510,10510,6
|
|
20240116,151700,118237770,10510,10510,10510,10510,0
|
|
20240116,151600,118237770,10510,10510,10510,10510,5
|
|
20240116,151500,118185220,10520,10520,10520,10520,0
|
|
20240116,151400,118185220,10520,10520,10520,10520,7
|
|
20240116,151300,118111580,10530,10530,10530,10530,0
|
|
20240116,151200,118111580,10530,10530,10530,10530,0
|
|
20240116,151100,118111580,10530,10530,10530,10530,1
|
|
20240116,151000,118101050,10510,10510,10510,10510,200
|
|
20240116,150900,115999050,10510,10510,10510,10510,0
|
|
20240116,150800,115999050,10510,10510,10510,10510,0
|
|
20240116,150700,115999050,10510,10510,10510,10510,0
|
|
20240116,150600,115999050,10510,10510,10510,10510,0
|
|
20240116,150500,115999050,10510,10510,10510,10510,0
|
|
20240116,150400,115999050,10510,10510,10510,10510,566
|
|
20240116,150300,110050390,10500,10500,10500,10500,0
|
|
20240116,150200,110050390,10500,10500,10500,10500,0
|
|
20240116,150100,110050390,10500,10500,10500,10500,170
|
|
20240116,150000,108265390,10510,10510,10510,10510,0
|
|
20240116,145900,108265390,10510,10510,10510,10510,0
|
|
20240116,145800,108265390,10510,10510,10510,10510,0
|
|
20240116,145700,108265390,10510,10510,10510,10510,0
|
|
20240116,145600,108265390,10510,10510,10510,10510,0
|
|
20240116,145500,108265390,10510,10510,10510,10510,0
|
|
20240116,145400,108265390,10510,10510,10510,10510,0
|
|
20240116,145300,108265390,10510,10510,10510,10510,50
|
|
20240116,145200,107739890,10510,10510,10510,10510,0
|
|
20240116,145100,107739890,10510,10510,10510,10510,50
|
|
20240116,145000,107214390,10500,10500,10500,10500,0
|
|
20240116,144900,107214390,10500,10500,10500,10500,50
|
|
20240116,144800,106689390,10500,10500,10500,10500,0
|
|
20240116,144700,106689390,10500,10500,10500,10500,0
|
|
20240116,144600,106689390,10500,10500,10500,10500,0
|
|
20240116,144500,106689390,10500,10500,10500,10500,4
|
|
20240116,144400,106647390,10520,10520,10520,10520,0
|
|
20240116,144300,106647390,10520,10520,10520,10520,0
|
|
20240116,144200,106647390,10520,10520,10520,10520,0
|
|
20240116,144100,106647390,10520,10520,10520,10520,0
|
|
20240116,144000,106647390,10520,10520,10520,10520,0
|
|
20240116,143900,106647390,10520,10520,10520,10520,0
|
|
20240116,143800,106647390,10520,10520,10520,10520,0
|
|
20240116,143700,106647390,10520,10520,10520,10520,0
|
|
20240116,143600,106647390,10520,10520,10520,10520,0
|
|
20240116,143500,106647390,10520,10520,10520,10520,0
|
|
20240116,143400,106647390,10520,10520,10520,10520,0
|
|
20240116,143300,106647390,10520,10520,10520,10520,0
|
|
20240116,143200,106647390,10520,10520,10520,10520,0
|
|
20240116,143100,106647390,10520,10520,10520,10520,0
|
|
20240116,143000,106647390,10520,10510,10520,10510,340
|
|
20240116,142900,103072830,10490,10490,10490,10490,0
|
|
20240116,142800,103072830,10490,10490,10490,10490,0
|
|
20240116,142700,103072830,10490,10490,10490,10490,0
|
|
20240116,142600,103072830,10490,10490,10490,10490,0
|
|
20240116,142500,103072830,10490,10490,10490,10490,6
|
|
20240116,142400,103009890,10510,10510,10510,10510,6
|
|
20240116,142300,102946830,10500,10500,10500,10500,6
|
|
20240116,142200,102883830,10510,10510,10510,10510,0
|
|
20240116,142100,102883830,10510,10510,10510,10510,38
|
|
20240116,142000,102484450,10510,10510,10510,10500,26
|
|
20240116,141900,102211200,10510,10510,10510,10510,0
|
|
20240116,141800,102211200,10510,10510,10510,10510,0
|
|
20240116,141700,102211200,10510,10510,10510,10510,0
|
|
20240116,141600,102211200,10510,10510,10510,10510,0
|
|
20240116,141500,102211200,10510,10510,10510,10510,0
|
|
20240116,141400,102211200,10510,10510,10510,10510,0
|
|
20240116,141300,102211200,10510,10510,10510,10510,0
|
|
20240116,141200,102211200,10510,10510,10510,10510,0
|
|
20240116,141100,102211200,10510,10510,10510,10510,0
|
|
20240116,141000,102211200,10510,10510,10510,10510,0
|
|
20240116,140900,102211200,10510,10510,10510,10510,0
|
|
20240116,140800,102211200,10510,10510,10510,10510,0
|
|
20240116,140700,102211200,10510,10510,10510,10510,0
|
|
20240116,140600,102211200,10510,10510,10510,10510,0
|
|
20240116,140500,102211200,10510,10510,10510,10510,0
|
|
20240116,140400,102211200,10510,10510,10510,10510,0
|
|
20240116,140300,102211200,10510,10510,10510,10510,0
|
|
20240116,140200,102211200,10510,10510,10510,10510,0
|
|
20240116,140100,102211200,10510,10510,10510,10510,0
|
|
20240116,140000,102211200,10510,10510,10510,10510,9
|
|
20240116,135900,102116610,10490,10490,10490,10490,0
|
|
20240116,135800,102116610,10490,10490,10490,10490,0
|
|
20240116,135700,102116610,10490,10490,10490,10490,338
|
|
20240116,135600,98570990,10460,10460,10460,10460,0
|
|
20240116,135500,98570990,10460,10460,10460,10460,0
|
|
20240116,135400,98570990,10460,10460,10460,10460,0
|
|
20240116,135300,98570990,10460,10460,10460,10460,0
|
|
20240116,135200,98570990,10460,10460,10460,10460,0
|
|
20240116,135100,98570990,10460,10490,10490,10460,1001
|
|
20240116,135000,88083490,10490,10490,10490,10490,0
|
|
20240116,134900,88083490,10490,10490,10490,10490,15
|
|
20240116,134800,87926140,10510,10510,10510,10510,0
|
|
20240116,134700,87926140,10510,10510,10510,10510,0
|
|
20240116,134600,87926140,10510,10510,10510,10510,0
|
|
20240116,134500,87926140,10510,10510,10510,10510,0
|
|
20240116,134400,87926140,10510,10510,10510,10510,0
|
|
20240116,134300,87926140,10510,10510,10510,10500,201
|
|
20240116,134200,85815620,10520,10520,10520,10520,0
|
|
20240116,134100,85815620,10520,10520,10520,10520,50
|
|
20240116,134000,85289620,10500,10500,10500,10500,0
|
|
20240116,133900,85289620,10500,10500,10500,10500,0
|
|
20240116,133800,85289620,10500,10500,10500,10500,0
|
|
20240116,133700,85289620,10500,10500,10500,10500,0
|
|
20240116,133600,85289620,10500,10500,10500,10500,0
|
|
20240116,133500,85289620,10500,10500,10500,10500,0
|
|
20240116,133400,85289620,10500,10500,10500,10500,0
|
|
20240116,133300,85289620,10500,10500,10500,10500,0
|
|
20240116,133200,85289620,10500,10500,10500,10500,0
|
|
20240116,133100,85289620,10500,10500,10500,10500,0
|
|
20240116,133000,85289620,10500,10500,10500,10500,0
|
|
20240116,132900,85289620,10500,10500,10500,10500,7
|
|
20240116,132800,85216120,10500,10500,10500,10500,0
|
|
20240116,132700,85216120,10500,10500,10500,10500,0
|
|
20240116,132600,85216120,10500,10500,10500,10500,0
|
|
20240116,132500,85216120,10500,10500,10500,10500,0
|
|
20240116,132400,85216120,10500,10500,10500,10500,0
|
|
20240116,132300,85216120,10500,10500,10500,10500,0
|
|
20240116,132200,85216120,10500,10500,10500,10500,0
|
|
20240116,132100,85216120,10500,10500,10500,10500,0
|
|
20240116,132000,85216120,10500,10500,10500,10500,26
|
|
20240116,131900,84943120,10500,10500,10500,10500,0
|
|
20240116,131800,84943120,10500,10500,10500,10500,116
|
|
20240116,131700,83725120,10490,10490,10490,10490,0
|
|
20240116,131600,83725120,10490,10490,10490,10490,0
|
|
20240116,131500,83725120,10490,10490,10490,10490,0
|
|
20240116,131400,83725120,10490,10490,10490,10490,0
|
|
20240116,131300,83725120,10490,10490,10490,10490,0
|
|
20240116,131200,83725120,10490,10490,10490,10490,0
|
|
20240116,131100,83725120,10490,10490,10490,10490,0
|
|
20240116,131000,83725120,10490,10490,10490,10490,0
|
|
20240116,130900,83725120,10490,10490,10490,10490,0
|
|
20240116,130800,83725120,10490,10490,10490,10490,200
|
|
20240116,130700,81627120,10500,10500,10500,10500,10
|
|
20240116,130600,81522120,10500,10500,10500,10500,0
|
|
20240116,130500,81522120,10500,10500,10500,10500,6
|
|
20240116,130400,81459120,10500,10500,10500,10500,0
|
|
20240116,130300,81459120,10500,10500,10500,10500,31
|
|
20240116,130200,81133620,10500,10500,10500,10500,0
|
|
20240116,130100,81133620,10500,10500,10500,10500,0
|
|
20240116,130000,81133620,10500,10500,10500,10500,0
|
|
20240116,125900,81133620,10500,10500,10500,10500,0
|
|
20240116,125800,81133620,10500,10500,10500,10500,10
|
|
20240116,125700,81028620,10500,10500,10500,10500,0
|
|
20240116,125600,81028620,10500,10500,10500,10500,0
|
|
20240116,125500,81028620,10500,10500,10500,10500,0
|
|
20240116,125400,81028620,10500,10500,10500,10500,0
|
|
20240116,125300,81028620,10500,10500,10500,10500,0
|
|
20240116,125200,81028620,10500,10500,10500,10500,0
|
|
20240116,125100,81028620,10500,10500,10500,10500,0
|
|
20240116,125000,81028620,10500,10500,10500,10500,0
|
|
20240116,124900,81028620,10500,10500,10500,10500,0
|
|
20240116,124800,81028620,10500,10500,10500,10500,0
|
|
20240116,124700,81028620,10500,10500,10500,10500,0
|
|
20240116,124600,81028620,10500,10500,10500,10500,100
|
|
20240116,124500,79978620,10500,10500,10500,10500,0
|
|
20240116,124400,79978620,10500,10500,10500,10500,0
|
|
20240116,124300,79978620,10500,10500,10500,10500,0
|
|
20240116,124200,79978620,10500,10500,10500,10500,0
|
|
20240116,124100,79978620,10500,10500,10500,10500,0
|
|
20240116,124000,79978620,10500,10500,10500,10500,29
|
|
20240116,123900,79674120,10500,10500,10500,10500,0
|
|
20240116,123800,79674120,10500,10500,10500,10500,0
|
|
20240116,123700,79674120,10500,10500,10500,10500,0
|
|
20240116,123600,79674120,10500,10500,10500,10500,0
|
|
20240116,123500,79674120,10500,10500,10500,10500,0
|
|
20240116,123400,79674120,10500,10500,10500,10500,0
|
|
20240116,123300,79674120,10500,10500,10500,10500,0
|
|
20240116,123200,79674120,10500,10500,10500,10500,0
|
|
20240116,123100,79674120,10500,10500,10500,10500,0
|
|
20240116,123000,79674120,10500,10500,10500,10500,0
|
|
20240116,122900,79674120,10500,10500,10500,10500,0
|
|
20240116,122800,79674120,10500,10500,10500,10500,0
|
|
20240116,122700,79674120,10500,10500,10500,10500,1
|
|
20240116,122600,79663620,10500,10500,10500,10500,0
|
|
20240116,122500,79663620,10500,10500,10500,10500,0
|
|
20240116,122400,79663620,10500,10500,10500,10500,0
|
|
20240116,122300,79663620,10500,10500,10500,10500,0
|
|
20240116,122200,79663620,10500,10500,10500,10500,0
|
|
20240116,122100,79663620,10500,10500,10500,10500,0
|
|
20240116,122000,79663620,10500,10500,10500,10500,0
|
|
20240116,121900,79663620,10500,10500,10500,10500,0
|
|
20240116,121800,79663620,10500,10500,10500,10500,0
|
|
20240116,121700,79663620,10500,10500,10500,10500,0
|
|
20240116,121600,79663620,10500,10500,10500,10500,0
|
|
20240116,121500,79663620,10500,10500,10500,10500,0
|
|
20240116,121400,79663620,10500,10500,10500,10500,0
|
|
20240116,121300,79663620,10500,10500,10500,10500,0
|
|
20240116,121200,79663620,10500,10500,10500,10500,0
|
|
20240116,121100,79663620,10500,10500,10500,10500,0
|
|
20240116,121000,79663620,10500,10500,10500,10500,0
|
|
20240116,120900,79663620,10500,10500,10500,10500,0
|
|
20240116,120800,79663620,10500,10500,10500,10500,127
|
|
20240116,120700,78330120,10490,10490,10490,10490,0
|
|
20240116,120600,78330120,10490,10490,10490,10490,0
|
|
20240116,120500,78330120,10490,10490,10490,10490,0
|
|
20240116,120400,78330120,10490,10490,10490,10490,0
|
|
20240116,120300,78330120,10490,10500,10500,10490,50
|
|
20240116,120200,77805370,10500,10500,10500,10500,0
|
|
20240116,120100,77805370,10500,10500,10500,10500,76
|
|
20240116,120000,77007370,10500,10500,10500,10500,0
|
|
20240116,115900,77007370,10500,10500,10500,10500,0
|
|
20240116,115800,77007370,10500,10500,10500,10500,24
|
|
20240116,115700,76755370,10500,10500,10500,10500,0
|
|
20240116,115600,76755370,10500,10500,10500,10500,0
|
|
20240116,115500,76755370,10500,10500,10500,10500,1
|
|
20240116,115400,76744870,10500,10500,10500,10500,30
|
|
20240116,115300,76429870,10500,10500,10500,10500,0
|
|
20240116,115200,76429870,10500,10500,10500,10500,0
|
|
20240116,115100,76429870,10500,10500,10500,10500,0
|
|
20240116,115000,76429870,10500,10500,10500,10500,0
|
|
20240116,114900,76429870,10500,10500,10500,10500,0
|
|
20240116,114800,76429870,10500,10500,10500,10500,0
|
|
20240116,114700,76429870,10500,10500,10500,10500,0
|
|
20240116,114600,76429870,10500,10500,10500,10500,0
|
|
20240116,114500,76429870,10500,10500,10500,10500,0
|
|
20240116,114400,76429870,10500,10500,10500,10500,0
|
|
20240116,114300,76429870,10500,10500,10500,10500,0
|
|
20240116,114200,76429870,10500,10500,10500,10500,0
|
|
20240116,114100,76429870,10500,10500,10500,10500,116
|
|
20240116,114000,75211870,10540,10540,10540,10540,0
|
|
20240116,113900,75211870,10540,10540,10540,10540,0
|
|
20240116,113800,75211870,10540,10540,10540,10540,0
|
|
20240116,113700,75211870,10540,10540,10540,10540,0
|
|
20240116,113600,75211870,10540,10540,10540,10540,0
|
|
20240116,113500,75211870,10540,10540,10540,10540,0
|
|
20240116,113400,75211870,10540,10540,10540,10540,0
|
|
20240116,113300,75211870,10540,10540,10540,10540,0
|
|
20240116,113200,75211870,10540,10540,10540,10540,1
|
|
20240116,113100,75201330,10510,10510,10510,10510,0
|
|
20240116,113000,75201330,10510,10510,10510,10510,0
|
|
20240116,112900,75201330,10510,10510,10510,10510,240
|
|
20240116,112800,72678930,10510,10510,10510,10510,0
|
|
20240116,112700,72678930,10510,10510,10510,10510,0
|
|
20240116,112600,72678930,10510,10510,10510,10510,0
|
|
20240116,112500,72678930,10510,10510,10510,10510,0
|
|
20240116,112400,72678930,10510,10510,10510,10510,0
|
|
20240116,112300,72678930,10510,10510,10510,10510,0
|
|
20240116,112200,72678930,10510,10490,10510,10490,386
|
|
20240116,112100,68626950,10490,10490,10500,10490,530
|
|
20240116,112000,63066900,10490,10500,10500,10490,584
|
|
20240116,111900,56938770,10530,10530,10530,10530,0
|
|
20240116,111800,56938770,10530,10530,10530,10530,0
|
|
20240116,111700,56938770,10530,10530,10530,10530,0
|
|
20240116,111600,56938770,10530,10530,10530,10530,0
|
|
20240116,111500,56938770,10530,10530,10530,10530,0
|
|
20240116,111400,56938770,10530,10530,10530,10530,0
|
|
20240116,111300,56938770,10530,10530,10530,10530,1
|
|
20240116,111200,56928240,10500,10500,10500,10500,1
|
|
20240116,111100,56917740,10490,10490,10490,10490,0
|
|
20240116,111000,56917740,10490,10490,10490,10490,0
|
|
20240116,110900,56917740,10490,10490,10490,10490,0
|
|
20240116,110800,56917740,10490,10490,10490,10490,0
|
|
20240116,110700,56917740,10490,10490,10490,10490,0
|
|
20240116,110600,56917740,10490,10490,10490,10490,0
|
|
20240116,110500,56917740,10490,10490,10490,10490,95
|
|
20240116,110400,55921190,10510,10510,10510,10510,20
|
|
20240116,110300,55710990,10510,10510,10510,10510,1
|
|
20240116,110200,55700480,10490,10470,10490,10460,243
|
|
20240116,110100,53157660,10530,10530,10530,10530,0
|
|
20240116,110000,53157660,10530,10480,10530,10480,251
|
|
20240116,105900,50523960,10480,10480,10480,10480,0
|
|
20240116,105800,50523960,10480,10480,10480,10480,21
|
|
20240116,105700,50303880,10470,10470,10470,10470,50
|
|
20240116,105600,49780380,10470,10470,10470,10470,0
|
|
20240116,105500,49780380,10470,10470,10470,10470,1
|
|
20240116,105400,49769910,10470,10470,10470,10470,0
|
|
20240116,105300,49769910,10470,10470,10470,10470,0
|
|
20240116,105200,49769910,10470,10470,10470,10470,46
|
|
20240116,105100,49288290,10470,10470,10470,10470,3
|
|
20240116,105000,49256880,10470,10480,10480,10470,100
|
|
20240116,104900,48209840,10480,10480,10480,10480,100
|
|
20240116,104800,47161840,10480,10480,10480,10480,0
|
|
20240116,104700,47161840,10480,10480,10480,10480,0
|
|
20240116,104600,47161840,10480,10480,10480,10480,100
|
|
20240116,104500,46113840,10480,10480,10480,10480,0
|
|
20240116,104400,46113840,10480,10480,10480,10480,94
|
|
20240116,104300,45128720,10480,10480,10480,10480,0
|
|
20240116,104200,45128720,10480,10480,10480,10480,0
|
|
20240116,104100,45128720,10480,10480,10480,10480,1
|
|
20240116,104000,45118240,10470,10470,10470,10470,0
|
|
20240116,103900,45118240,10470,10470,10470,10470,0
|
|
20240116,103800,45118240,10470,10470,10470,10470,0
|
|
20240116,103700,45118240,10470,10470,10470,10470,1
|
|
20240116,103600,45107770,10480,10480,10480,10480,3
|
|
20240116,103500,45076330,10480,10500,10500,10480,288
|
|
20240116,103400,42055850,10480,10480,10480,10480,0
|
|
20240116,103300,42055850,10480,10480,10480,10480,0
|
|
20240116,103200,42055850,10480,10490,10490,10480,384
|
|
20240116,103100,38027700,10460,10460,10460,10460,0
|
|
20240116,103000,38027700,10460,10460,10460,10460,0
|
|
20240116,102900,38027700,10460,10460,10460,10460,0
|
|
20240116,102800,38027700,10460,10460,10460,10460,0
|
|
20240116,102700,38027700,10460,10460,10460,10460,0
|
|
20240116,102600,38027700,10460,10460,10460,10460,0
|
|
20240116,102500,38027700,10460,10460,10460,10460,0
|
|
20240116,102400,38027700,10460,10460,10460,10460,69
|
|
20240116,102300,37305960,10470,10500,10500,10470,693
|
|
20240116,102200,30047990,10510,10510,10510,10510,1
|
|
20240116,102100,30037480,10510,10510,10510,10510,0
|
|
20240116,102000,30037480,10510,10510,10510,10510,0
|
|
20240116,101900,30037480,10510,10510,10510,10510,10
|
|
20240116,101800,29932380,10510,10510,10510,10510,0
|
|
20240116,101700,29932380,10510,10500,10510,10500,197
|
|
20240116,101600,27862830,10500,10500,10500,10500,1
|
|
20240116,101500,27852330,10500,10500,10500,10500,0
|
|
20240116,101400,27852330,10500,10500,10500,10500,0
|
|
20240116,101300,27852330,10500,10500,10500,10500,0
|
|
20240116,101200,27852330,10500,10500,10500,10500,0
|
|
20240116,101100,27852330,10500,10500,10500,10500,1
|
|
20240116,101000,27841830,10490,10490,10490,10490,0
|
|
20240116,100900,27841830,10490,10490,10490,10490,0
|
|
20240116,100800,27841830,10490,10490,10490,10490,0
|
|
20240116,100700,27841830,10490,10490,10490,10490,100
|
|
20240116,100600,26792830,10490,10490,10490,10490,0
|
|
20240116,100500,26792830,10490,10500,10500,10490,300
|
|
20240116,100400,23643830,10510,10510,10510,10510,0
|
|
20240116,100300,23643830,10510,10510,10510,10510,0
|
|
20240116,100200,23643830,10510,10510,10510,10510,1
|
|
20240116,100100,23633320,10530,10530,10530,10530,0
|
|
20240116,100000,23633320,10530,10530,10530,10530,10
|
|
20240116,095900,23528020,10500,10510,10510,10500,1017
|
|
20240116,095800,12845900,10520,10520,10520,10520,0
|
|
20240116,095700,12845900,10520,10520,10520,10520,68
|
|
20240116,095600,12130540,10530,10530,10530,10530,0
|
|
20240116,095500,12130540,10530,10530,10530,10530,0
|
|
20240116,095400,12130540,10530,10560,10560,10530,65
|
|
20240116,095300,11445760,10590,10590,10590,10590,0
|
|
20240116,095200,11445760,10590,10590,10590,10590,0
|
|
20240116,095100,11445760,10590,10540,10590,10540,125
|
|
20240116,095000,10128210,10550,10550,10550,10550,0
|
|
20240116,094900,10128210,10550,10550,10550,10550,0
|
|
20240116,094800,10128210,10550,10550,10550,10550,0
|
|
20240116,094700,10128210,10550,10550,10550,10550,90
|
|
20240116,094600,9178710,10600,10600,10600,10600,0
|
|
20240116,094500,9178710,10600,10600,10600,10600,0
|
|
20240116,094400,9178710,10600,10600,10600,10600,0
|
|
20240116,094300,9178710,10600,10600,10600,10600,0
|
|
20240116,094200,9178710,10600,10560,10600,10560,2
|
|
20240116,094100,9157550,10560,10560,10560,10560,38
|
|
20240116,094000,8756270,10610,10610,10610,10610,1
|
|
20240116,093900,8745660,10560,10560,10560,10560,0
|
|
20240116,093800,8745660,10560,10560,10560,10560,1
|
|
20240116,093700,8735100,10620,10620,10620,10570,215
|
|
20240116,093600,6461800,10620,10620,10620,10620,0
|
|
20240116,093500,6461800,10620,10620,10620,10620,7
|
|
20240116,093400,6387460,10610,10610,10610,10610,6
|
|
20240116,093300,6323800,10580,10580,10580,10580,0
|
|
20240116,093200,6323800,10580,10580,10580,10580,0
|
|
20240116,093100,6323800,10580,10580,10580,10580,0
|
|
20240116,093000,6323800,10580,10600,10600,10580,115
|
|
20240116,092900,5107080,10590,10590,10600,10590,3
|
|
20240116,092800,5075300,10620,10580,10620,10580,2
|
|
20240116,092700,5054100,10570,10600,10620,10570,189
|
|
20240116,092600,3050800,10560,10580,10600,10560,40
|
|
20240116,092500,2628330,10600,10580,10600,10580,3
|
|
20240116,092400,2596560,10600,10570,10600,10570,2
|
|
20240116,092300,2575390,10560,10560,10560,10560,0
|
|
20240116,092200,2575390,10560,10560,10560,10560,0
|
|
20240116,092100,2575390,10560,10560,10560,10560,0
|
|
20240116,092000,2575390,10560,10560,10560,10560,1
|
|
20240116,091900,2564830,10560,10560,10560,10560,0
|
|
20240116,091800,2564830,10560,10560,10560,10560,100
|
|
20240116,091700,1508830,10560,10560,10560,10560,0
|
|
20240116,091600,1508830,10560,10560,10560,10560,0
|
|
20240116,091500,1508830,10560,10560,10560,10560,1
|
|
20240116,091400,1498270,10540,10540,10540,10540,1
|
|
20240116,091300,1487730,10540,10540,10540,10540,1
|
|
20240116,091200,1477190,10600,10600,10600,10600,0
|
|
20240116,091100,1477190,10600,10540,10600,10540,71
|
|
20240116,091000,728790,10640,10560,10640,10560,2
|
|
20240116,090900,707590,10570,10570,10570,10570,7
|
|
20240116,090800,633600,10570,10540,10570,10540,2
|
|
20240116,090700,612490,10570,10570,10570,10570,0
|
|
20240116,090600,612490,10570,10560,10570,10560,3
|
|
20240116,090500,580800,10560,10560,10560,10560,0
|
|
20240116,090400,580800,10560,10560,10560,10560,0
|
|
20240116,090300,580800,10560,10560,10560,10560,0
|
|
20240116,090200,580800,10560,10560,10560,10560,0
|
|
20240116,090100,580800,10560,10560,10560,10560,0
|
|
20240116,090000,580800,10560,10560,10560,10560,55
|