580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183700,118245200,10490,10490,10490,10490,639
|
|
20240118,183600,118245200,10490,10490,10490,10490,0
|
|
20240118,183500,118245200,10490,10490,10490,10490,0
|
|
20240118,183400,118245200,10490,10490,10490,10490,0
|
|
20240118,183300,118245200,10490,10490,10490,10490,0
|
|
20240118,183200,118245200,10490,10490,10490,10490,0
|
|
20240118,183100,118245200,10490,10490,10490,10490,0
|
|
20240118,183000,118245200,10490,10490,10490,10490,0
|
|
20240118,182900,118245200,10490,10490,10490,10490,0
|
|
20240118,182800,118245200,10490,10490,10490,10490,0
|
|
20240118,182700,118245200,10490,10490,10490,10490,0
|
|
20240118,182600,118245200,10490,10490,10490,10490,0
|
|
20240118,182500,118245200,10490,10490,10490,10490,0
|
|
20240118,182400,118245200,10490,10490,10490,10490,0
|
|
20240118,182300,118245200,10490,10490,10490,10490,0
|
|
20240118,182200,118245200,10490,10490,10490,10490,0
|
|
20240118,182100,118245200,10490,10490,10490,10490,0
|
|
20240118,182000,118245200,10490,10490,10490,10490,0
|
|
20240118,181900,118245200,10490,10490,10490,10490,0
|
|
20240118,181800,118245200,10490,10490,10490,10490,0
|
|
20240118,181700,118245200,10490,10490,10490,10490,0
|
|
20240118,181600,118245200,10490,10490,10490,10490,0
|
|
20240118,181500,118245200,10490,10490,10490,10490,0
|
|
20240118,181400,118245200,10490,10490,10490,10490,0
|
|
20240118,181300,118245200,10490,10490,10490,10490,0
|
|
20240118,181200,118245200,10490,10490,10490,10490,0
|
|
20240118,181100,118245200,10490,10490,10490,10490,0
|
|
20240118,181000,118245200,10490,10490,10490,10490,0
|
|
20240118,180900,118245200,10490,10490,10490,10490,0
|
|
20240118,180800,118245200,10490,10490,10490,10490,0
|
|
20240118,180700,118245200,10490,10490,10490,10490,639
|
|
20240118,180600,118245200,10490,10490,10490,10490,0
|
|
20240118,180500,118245200,10490,10490,10490,10490,0
|
|
20240118,180400,118245200,10490,10490,10490,10490,0
|
|
20240118,180300,118245200,10490,10490,10490,10490,0
|
|
20240118,180200,118245200,10490,10490,10490,10490,0
|
|
20240118,180100,118245200,10490,10490,10490,10490,0
|
|
20240118,180000,118245200,10490,10490,10490,10490,0
|
|
20240118,175900,118245200,10490,10490,10490,10490,0
|
|
20240118,175800,118245200,10490,10490,10490,10490,0
|
|
20240118,175700,118245200,10490,10490,10490,10490,0
|
|
20240118,175600,118245200,10490,10490,10490,10490,0
|
|
20240118,175500,118245200,10490,10490,10490,10490,0
|
|
20240118,175400,118245200,10490,10490,10490,10490,0
|
|
20240118,175300,118245200,10490,10490,10490,10490,0
|
|
20240118,175200,118245200,10490,10490,10490,10490,0
|
|
20240118,175100,118245200,10490,10490,10490,10490,0
|
|
20240118,175000,118245200,10490,10490,10490,10490,0
|
|
20240118,174900,118245200,10490,10490,10490,10490,0
|
|
20240118,174800,118245200,10490,10490,10490,10490,0
|
|
20240118,174700,118245200,10490,10490,10490,10490,0
|
|
20240118,174600,118245200,10490,10490,10490,10490,0
|
|
20240118,174500,118245200,10490,10490,10490,10490,0
|
|
20240118,174400,118245200,10490,10490,10490,10490,0
|
|
20240118,174300,118245200,10490,10490,10490,10490,0
|
|
20240118,174200,118245200,10490,10490,10490,10490,0
|
|
20240118,174100,118245200,10490,10490,10490,10490,0
|
|
20240118,174000,118245200,10490,10490,10490,10490,0
|
|
20240118,173900,118245200,10490,10490,10490,10490,0
|
|
20240118,173800,118245200,10490,10490,10490,10490,0
|
|
20240118,173700,118245200,10490,10490,10490,10490,639
|
|
20240118,173600,118245200,10490,10490,10490,10490,0
|
|
20240118,173500,118245200,10490,10490,10490,10490,0
|
|
20240118,173400,118245200,10490,10490,10490,10490,0
|
|
20240118,173300,118245200,10490,10490,10490,10490,0
|
|
20240118,173200,118245200,10490,10490,10490,10490,0
|
|
20240118,173100,118245200,10490,10490,10490,10490,0
|
|
20240118,173000,118245200,10490,10490,10490,10490,0
|
|
20240118,172900,118245200,10490,10490,10490,10490,0
|
|
20240118,172800,118245200,10490,10490,10490,10490,0
|
|
20240118,172700,118245200,10490,10490,10490,10490,0
|
|
20240118,172600,118245200,10490,10490,10490,10490,0
|
|
20240118,172500,118245200,10490,10490,10490,10490,0
|
|
20240118,172400,118245200,10490,10490,10490,10490,0
|
|
20240118,172300,118245200,10490,10490,10490,10490,0
|
|
20240118,172200,118245200,10490,10490,10490,10490,0
|
|
20240118,172100,118245200,10490,10490,10490,10490,0
|
|
20240118,172000,118245200,10490,10490,10490,10490,0
|
|
20240118,171900,118245200,10490,10490,10490,10490,0
|
|
20240118,171800,118245200,10490,10490,10490,10490,0
|
|
20240118,171700,118245200,10490,10490,10490,10490,0
|
|
20240118,171600,118245200,10490,10490,10490,10490,0
|
|
20240118,171500,118245200,10490,10490,10490,10490,0
|
|
20240118,171400,118245200,10490,10490,10490,10490,0
|
|
20240118,171300,118245200,10490,10490,10490,10490,0
|
|
20240118,171200,118245200,10490,10490,10490,10490,0
|
|
20240118,171100,118245200,10490,10490,10490,10490,0
|
|
20240118,171000,118245200,10490,10490,10490,10490,0
|
|
20240118,170900,118245200,10490,10490,10490,10490,0
|
|
20240118,170800,118245200,10490,10490,10490,10490,0
|
|
20240118,170700,118245200,10490,10490,10490,10490,639
|
|
20240118,170600,118245200,10490,10490,10490,10490,0
|
|
20240118,170500,118245200,10490,10490,10490,10490,0
|
|
20240118,170400,118245200,10490,10490,10490,10490,0
|
|
20240118,170300,118245200,10490,10490,10490,10490,0
|
|
20240118,170200,118245200,10490,10490,10490,10490,0
|
|
20240118,170100,118245200,10490,10490,10490,10490,0
|
|
20240118,170000,118245200,10490,10490,10490,10490,0
|
|
20240118,165900,118245200,10490,10490,10490,10490,0
|
|
20240118,165800,118245200,10490,10490,10490,10490,0
|
|
20240118,165700,118245200,10490,10490,10490,10490,0
|
|
20240118,165600,118245200,10490,10490,10490,10490,0
|
|
20240118,165500,118245200,10490,10490,10490,10490,0
|
|
20240118,165400,118245200,10490,10490,10490,10490,0
|
|
20240118,165300,118245200,10490,10490,10490,10490,0
|
|
20240118,165200,118245200,10490,10490,10490,10490,0
|
|
20240118,165100,118245200,10490,10490,10490,10490,0
|
|
20240118,165000,118245200,10490,10490,10490,10490,0
|
|
20240118,164900,118245200,10490,10490,10490,10490,0
|
|
20240118,164800,118245200,10490,10490,10490,10490,0
|
|
20240118,164700,118245200,10490,10490,10490,10490,0
|
|
20240118,164600,118245200,10490,10490,10490,10490,0
|
|
20240118,164500,118245200,10490,10490,10490,10490,0
|
|
20240118,164400,118245200,10490,10490,10490,10490,0
|
|
20240118,164300,118245200,10490,10490,10490,10490,0
|
|
20240118,164200,118245200,10490,10490,10490,10490,0
|
|
20240118,164100,118245200,10490,10490,10490,10490,0
|
|
20240118,164000,118245200,10490,10490,10490,10490,0
|
|
20240118,163900,118245200,10490,10490,10490,10490,0
|
|
20240118,163800,118245200,10490,10490,10490,10490,0
|
|
20240118,163700,118245200,10490,10490,10490,10490,639
|
|
20240118,163600,118245200,10490,10490,10490,10490,0
|
|
20240118,163500,118245200,10490,10490,10490,10490,0
|
|
20240118,163400,118245200,10490,10490,10490,10490,0
|
|
20240118,163300,118245200,10490,10490,10490,10490,0
|
|
20240118,163200,118245200,10490,10490,10490,10490,0
|
|
20240118,163100,118245200,10490,10490,10490,10490,0
|
|
20240118,163000,118245200,10490,10490,10490,10490,0
|
|
20240118,162900,118245200,10490,10490,10490,10490,0
|
|
20240118,162800,118245200,10490,10490,10490,10490,0
|
|
20240118,162700,118245200,10490,10490,10490,10490,0
|
|
20240118,162600,118245200,10490,10490,10490,10490,0
|
|
20240118,162500,118245200,10490,10490,10490,10490,0
|
|
20240118,162400,118245200,10490,10490,10490,10490,0
|
|
20240118,162300,118245200,10490,10490,10490,10490,0
|
|
20240118,162200,118245200,10490,10490,10490,10490,0
|
|
20240118,162100,118245200,10490,10490,10490,10490,0
|
|
20240118,162000,118245200,10490,10490,10490,10490,0
|
|
20240118,161900,118245200,10490,10490,10490,10490,0
|
|
20240118,161800,118245200,10490,10490,10490,10490,0
|
|
20240118,161700,118245200,10490,10490,10490,10490,0
|
|
20240118,161600,118245200,10490,10490,10490,10490,0
|
|
20240118,161500,118245200,10490,10490,10490,10490,0
|
|
20240118,161400,118245200,10490,10490,10490,10490,0
|
|
20240118,161300,118245200,10490,10490,10490,10490,0
|
|
20240118,161200,118245200,10490,10490,10490,10490,0
|
|
20240118,161100,118245200,10490,10490,10490,10490,0
|
|
20240118,161000,118245200,10490,10490,10490,10490,0
|
|
20240118,160900,118245200,10490,10490,10490,10490,0
|
|
20240118,160800,118245200,10490,10490,10490,10490,0
|
|
20240118,160700,118245200,10490,10490,10490,10490,639
|
|
20240118,160600,118245200,10490,10490,10490,10490,0
|
|
20240118,160500,118245200,10490,10490,10490,10490,0
|
|
20240118,160400,118245200,10490,10490,10490,10490,0
|
|
20240118,160300,118245200,10490,10490,10490,10490,0
|
|
20240118,160200,118245200,10490,10490,10490,10490,0
|
|
20240118,160100,118245200,10490,10490,10490,10490,0
|
|
20240118,160000,118245200,10490,10490,10490,10490,0
|
|
20240118,155900,118245200,10490,10490,10490,10490,0
|
|
20240118,155800,118245200,10490,10490,10490,10490,0
|
|
20240118,155700,118245200,10490,10490,10490,10490,0
|
|
20240118,155600,118245200,10490,10490,10490,10490,0
|
|
20240118,155500,118245200,10490,10490,10490,10490,0
|
|
20240118,155400,118245200,10490,10490,10490,10490,0
|
|
20240118,155300,118245200,10490,10490,10490,10490,0
|
|
20240118,155200,118245200,10490,10490,10490,10490,0
|
|
20240118,155100,118245200,10490,10490,10490,10490,0
|
|
20240118,155000,118245200,10490,10490,10490,10490,0
|
|
20240118,154900,118245200,10490,10490,10490,10490,0
|
|
20240118,154800,118245200,10490,10490,10490,10490,0
|
|
20240118,154700,118245200,10490,10490,10490,10490,0
|
|
20240118,154600,118245200,10490,10490,10490,10490,0
|
|
20240118,154500,118245200,10490,10490,10490,10490,0
|
|
20240118,154400,118245200,10490,10490,10490,10490,0
|
|
20240118,154300,118245200,10490,10490,10490,10490,0
|
|
20240118,154200,118245200,10490,10490,10490,10490,0
|
|
20240118,154100,118245200,10490,10490,10490,10490,0
|
|
20240118,154000,118245200,10490,10490,10490,10490,0
|
|
20240118,153900,118245200,10490,10490,10490,10490,0
|
|
20240118,153800,118245200,10490,10490,10490,10490,0
|
|
20240118,153700,118245200,10490,10490,10490,10490,639
|
|
20240118,153600,118245200,10490,10490,10490,10490,0
|
|
20240118,153500,118245200,10490,10490,10490,10490,0
|
|
20240118,153400,118245200,10490,10490,10490,10490,0
|
|
20240118,153300,118245200,10490,10490,10490,10490,0
|
|
20240118,153200,118245200,10490,10490,10490,10490,0
|
|
20240118,153100,118245200,10490,10490,10490,10490,0
|
|
20240118,153000,118245200,10490,10490,10490,10490,639
|
|
20240118,152900,111542090,10490,10490,10490,10490,0
|
|
20240118,152800,111542090,10490,10490,10490,10490,0
|
|
20240118,152700,111542090,10490,10490,10490,10490,0
|
|
20240118,152600,111542090,10490,10490,10490,10490,0
|
|
20240118,152500,111542090,10490,10490,10490,10490,0
|
|
20240118,152400,111542090,10490,10490,10490,10490,0
|
|
20240118,152300,111542090,10490,10490,10490,10490,0
|
|
20240118,152200,111542090,10490,10490,10490,10490,0
|
|
20240118,152100,111542090,10490,10490,10490,10490,0
|
|
20240118,152000,111542090,10490,10490,10490,10490,0
|
|
20240118,151900,111542090,10490,10460,10490,10430,326
|
|
20240118,151800,108130970,10450,10450,10450,10450,0
|
|
20240118,151700,108130970,10450,10450,10450,10450,0
|
|
20240118,151600,108130970,10450,10440,10450,10440,49
|
|
20240118,151500,107619270,10440,10440,10440,10440,8
|
|
20240118,151400,107535750,10450,10450,10450,10450,0
|
|
20240118,151300,107535750,10450,10450,10450,10450,1
|
|
20240118,151200,107525300,10430,10430,10430,10430,14
|
|
20240118,151100,107379280,10430,10430,10430,10430,0
|
|
20240118,151000,107379280,10430,10430,10430,10430,0
|
|
20240118,150900,107379280,10430,10430,10430,10430,0
|
|
20240118,150800,107379280,10430,10430,10430,10430,0
|
|
20240118,150700,107379280,10430,10430,10430,10430,0
|
|
20240118,150600,107379280,10430,10430,10430,10430,0
|
|
20240118,150500,107379280,10430,10430,10430,10430,0
|
|
20240118,150400,107379280,10430,10430,10430,10430,29
|
|
20240118,150300,107076810,10490,10490,10490,10490,0
|
|
20240118,150200,107076810,10490,10490,10490,10490,0
|
|
20240118,150100,107076810,10490,10490,10490,10490,0
|
|
20240118,150000,107076810,10490,10490,10490,10490,0
|
|
20240118,145900,107076810,10490,10490,10490,10490,0
|
|
20240118,145800,107076810,10490,10490,10490,10490,0
|
|
20240118,145700,107076810,10490,10490,10490,10490,0
|
|
20240118,145600,107076810,10490,10490,10490,10490,0
|
|
20240118,145500,107076810,10490,10490,10490,10490,0
|
|
20240118,145400,107076810,10490,10490,10490,10490,0
|
|
20240118,145300,107076810,10490,10490,10490,10490,0
|
|
20240118,145200,107076810,10490,10490,10490,10490,0
|
|
20240118,145100,107076810,10490,10490,10490,10490,0
|
|
20240118,145000,107076810,10490,10490,10490,10490,0
|
|
20240118,144900,107076810,10490,10490,10490,10490,0
|
|
20240118,144800,107076810,10490,10490,10490,10490,0
|
|
20240118,144700,107076810,10490,10490,10490,10490,0
|
|
20240118,144600,107076810,10490,10490,10490,10490,1
|
|
20240118,144500,107066320,10490,10490,10490,10490,0
|
|
20240118,144400,107066320,10490,10490,10490,10490,0
|
|
20240118,144300,107066320,10490,10490,10490,10490,1
|
|
20240118,144200,107055830,10450,10450,10450,10450,0
|
|
20240118,144100,107055830,10450,10450,10450,10450,1
|
|
20240118,144000,107045380,10490,10490,10490,10490,0
|
|
20240118,143900,107045380,10490,10490,10490,10490,0
|
|
20240118,143800,107045380,10490,10460,10490,10460,10
|
|
20240118,143700,106940630,10460,10460,10460,10460,0
|
|
20240118,143600,106940630,10460,10460,10460,10460,0
|
|
20240118,143500,106940630,10460,10460,10460,10460,340
|
|
20240118,143400,103384230,10460,10460,10460,10460,0
|
|
20240118,143300,103384230,10460,10460,10460,10460,0
|
|
20240118,143200,103384230,10460,10460,10460,10460,0
|
|
20240118,143100,103384230,10460,10450,10460,10450,30
|
|
20240118,143000,103070500,10450,10450,10450,10450,0
|
|
20240118,142900,103070500,10450,10450,10450,10450,0
|
|
20240118,142800,103070500,10450,10450,10450,10450,0
|
|
20240118,142700,103070500,10450,10440,10450,10440,250
|
|
20240118,142600,100459490,10430,10430,10430,10430,0
|
|
20240118,142500,100459490,10430,10430,10430,10430,0
|
|
20240118,142400,100459490,10430,10430,10430,10430,0
|
|
20240118,142300,100459490,10430,10430,10430,10430,0
|
|
20240118,142200,100459490,10430,10430,10430,10430,0
|
|
20240118,142100,100459490,10430,10430,10430,10430,0
|
|
20240118,142000,100459490,10430,10430,10430,10430,0
|
|
20240118,141900,100459490,10430,10430,10430,10430,0
|
|
20240118,141800,100459490,10430,10430,10430,10430,0
|
|
20240118,141700,100459490,10430,10430,10430,10430,0
|
|
20240118,141600,100459490,10430,10430,10430,10430,0
|
|
20240118,141500,100459490,10430,10430,10430,10430,0
|
|
20240118,141400,100459490,10430,10430,10430,10430,0
|
|
20240118,141300,100459490,10430,10430,10430,10430,0
|
|
20240118,141200,100459490,10430,10430,10430,10430,0
|
|
20240118,141100,100459490,10430,10440,10440,10430,503
|
|
20240118,141000,95213170,10440,10440,10440,10440,0
|
|
20240118,140900,95213170,10440,10440,10440,10440,0
|
|
20240118,140800,95213170,10440,10440,10440,10440,150
|
|
20240118,140700,93647170,10440,10440,10440,10440,0
|
|
20240118,140600,93647170,10440,10440,10440,10440,0
|
|
20240118,140500,93647170,10440,10440,10440,10440,0
|
|
20240118,140400,93647170,10440,10440,10440,10440,0
|
|
20240118,140300,93647170,10440,10440,10440,10440,0
|
|
20240118,140200,93647170,10440,10440,10440,10440,0
|
|
20240118,140100,93647170,10440,10440,10440,10440,70
|
|
20240118,140000,92916370,10440,10440,10440,10440,0
|
|
20240118,135900,92916370,10440,10440,10440,10440,0
|
|
20240118,135800,92916370,10440,10440,10440,10440,0
|
|
20240118,135700,92916370,10440,10440,10440,10440,0
|
|
20240118,135600,92916370,10440,10440,10440,10440,0
|
|
20240118,135500,92916370,10440,10440,10440,10440,0
|
|
20240118,135400,92916370,10440,10440,10440,10440,0
|
|
20240118,135300,92916370,10440,10440,10440,10440,0
|
|
20240118,135200,92916370,10440,10440,10440,10440,0
|
|
20240118,135100,92916370,10440,10440,10440,10440,0
|
|
20240118,135000,92916370,10440,10440,10440,10440,0
|
|
20240118,134900,92916370,10440,10440,10440,10440,0
|
|
20240118,134800,92916370,10440,10440,10440,10440,0
|
|
20240118,134700,92916370,10440,10440,10440,10440,0
|
|
20240118,134600,92916370,10440,10440,10440,10440,0
|
|
20240118,134500,92916370,10440,10440,10440,10440,0
|
|
20240118,134400,92916370,10440,10440,10440,10440,32
|
|
20240118,134300,92582290,10440,10440,10440,10440,220
|
|
20240118,134200,90285490,10450,10450,10450,10450,0
|
|
20240118,134100,90285490,10450,10450,10450,10450,0
|
|
20240118,134000,90285490,10450,10450,10450,10450,100
|
|
20240118,133900,89240490,10450,10450,10450,10450,200
|
|
20240118,133800,87150490,10430,10430,10430,10430,0
|
|
20240118,133700,87150490,10430,10430,10430,10430,0
|
|
20240118,133600,87150490,10430,10430,10430,10430,0
|
|
20240118,133500,87150490,10430,10430,10430,10430,0
|
|
20240118,133400,87150490,10430,10430,10430,10430,0
|
|
20240118,133300,87150490,10430,10430,10430,10430,6
|
|
20240118,133200,87087910,10430,10430,10430,10430,0
|
|
20240118,133100,87087910,10430,10430,10430,10430,0
|
|
20240118,133000,87087910,10430,10430,10430,10430,0
|
|
20240118,132900,87087910,10430,10430,10430,10430,8
|
|
20240118,132800,87004470,10440,10440,10440,10440,0
|
|
20240118,132700,87004470,10440,10440,10440,10440,0
|
|
20240118,132600,87004470,10440,10440,10440,10440,1
|
|
20240118,132500,86994030,10450,10450,10450,10450,0
|
|
20240118,132400,86994030,10450,10450,10450,10450,1
|
|
20240118,132300,86983580,10450,10450,10450,10450,0
|
|
20240118,132200,86983580,10450,10450,10450,10450,1
|
|
20240118,132100,86973130,10440,10450,10450,10440,38
|
|
20240118,132000,86576340,10460,10460,10460,10460,180
|
|
20240118,131900,84693540,10440,10440,10440,10440,0
|
|
20240118,131800,84693540,10440,10440,10440,10440,0
|
|
20240118,131700,84693540,10440,10440,10440,10440,0
|
|
20240118,131600,84693540,10440,10440,10440,10440,18
|
|
20240118,131500,84505620,10450,10450,10450,10450,0
|
|
20240118,131400,84505620,10450,10450,10450,10450,0
|
|
20240118,131300,84505620,10450,10450,10450,10450,0
|
|
20240118,131200,84505620,10450,10450,10450,10450,0
|
|
20240118,131100,84505620,10450,10450,10450,10450,98
|
|
20240118,131000,83481520,10450,10450,10450,10450,0
|
|
20240118,130900,83481520,10450,10450,10450,10450,1
|
|
20240118,130800,83471070,10450,10450,10450,10450,0
|
|
20240118,130700,83471070,10450,10450,10450,10450,0
|
|
20240118,130600,83471070,10450,10450,10450,10450,0
|
|
20240118,130500,83471070,10450,10450,10450,10450,0
|
|
20240118,130400,83471070,10450,10450,10450,10450,0
|
|
20240118,130300,83471070,10450,10450,10450,10450,0
|
|
20240118,130200,83471070,10450,10460,10460,10450,2
|
|
20240118,130100,83450160,10460,10460,10460,10460,1
|
|
20240118,130000,83439700,10460,10460,10460,10460,0
|
|
20240118,125900,83439700,10460,10460,10460,10460,0
|
|
20240118,125800,83439700,10460,10460,10460,10460,10
|
|
20240118,125700,83335100,10450,10450,10450,10450,0
|
|
20240118,125600,83335100,10450,10450,10450,10450,0
|
|
20240118,125500,83335100,10450,10450,10450,10450,100
|
|
20240118,125400,82290100,10430,10430,10430,10430,0
|
|
20240118,125300,82290100,10430,10430,10430,10430,0
|
|
20240118,125200,82290100,10430,10430,10430,10430,0
|
|
20240118,125100,82290100,10430,10430,10430,10430,0
|
|
20240118,125000,82290100,10430,10430,10430,10430,0
|
|
20240118,124900,82290100,10430,10430,10430,10430,0
|
|
20240118,124800,82290100,10430,10430,10430,10430,0
|
|
20240118,124700,82290100,10430,10430,10430,10430,0
|
|
20240118,124600,82290100,10430,10430,10430,10430,0
|
|
20240118,124500,82290100,10430,10430,10430,10430,56
|
|
20240118,124400,81706020,10420,10420,10420,10420,0
|
|
20240118,124300,81706020,10420,10420,10420,10420,0
|
|
20240118,124200,81706020,10420,10420,10420,10420,0
|
|
20240118,124100,81706020,10420,10420,10420,10420,0
|
|
20240118,124000,81706020,10420,10420,10420,10420,0
|
|
20240118,123900,81706020,10420,10420,10420,10420,0
|
|
20240118,123800,81706020,10420,10430,10430,10420,8
|
|
20240118,123700,81622600,10430,10430,10430,10430,4
|
|
20240118,123600,81580880,10430,10430,10430,10430,2
|
|
20240118,123500,81560020,10460,10460,10460,10460,0
|
|
20240118,123400,81560020,10460,10460,10460,10460,0
|
|
20240118,123300,81560020,10460,10460,10460,10460,0
|
|
20240118,123200,81560020,10460,10460,10460,10460,0
|
|
20240118,123100,81560020,10460,10460,10460,10460,0
|
|
20240118,123000,81560020,10460,10460,10460,10460,0
|
|
20240118,122900,81560020,10460,10460,10460,10460,0
|
|
20240118,122800,81560020,10460,10460,10460,10460,0
|
|
20240118,122700,81560020,10460,10460,10460,10460,9
|
|
20240118,122600,81465880,10490,10490,10490,10490,1
|
|
20240118,122500,81455390,10430,10430,10430,10430,0
|
|
20240118,122400,81455390,10430,10430,10430,10430,0
|
|
20240118,122300,81455390,10430,10430,10430,10430,0
|
|
20240118,122200,81455390,10430,10430,10430,10430,2
|
|
20240118,122100,81434530,10430,10430,10430,10430,3
|
|
20240118,122000,81403240,10430,10430,10430,10430,2
|
|
20240118,121900,81382380,10440,10440,10440,10440,0
|
|
20240118,121800,81382380,10440,10440,10440,10440,118
|
|
20240118,121700,80150460,10420,10420,10420,10420,0
|
|
20240118,121600,80150460,10420,10420,10420,10420,30
|
|
20240118,121500,79837860,10420,10420,10420,10420,60
|
|
20240118,121400,79212660,10430,10430,10430,10430,184
|
|
20240118,121300,77293540,10430,10430,10430,10430,15
|
|
20240118,121200,77137090,10440,10440,10440,10440,0
|
|
20240118,121100,77137090,10440,10440,10440,10440,0
|
|
20240118,121000,77137090,10440,10440,10440,10440,0
|
|
20240118,120900,77137090,10440,10440,10440,10440,0
|
|
20240118,120800,77137090,10440,10440,10440,10440,0
|
|
20240118,120700,77137090,10440,10440,10440,10440,0
|
|
20240118,120600,77137090,10440,10440,10440,10440,0
|
|
20240118,120500,77137090,10440,10440,10440,10440,0
|
|
20240118,120400,77137090,10440,10440,10440,10440,0
|
|
20240118,120300,77137090,10440,10440,10440,10440,0
|
|
20240118,120200,77137090,10440,10440,10440,10440,0
|
|
20240118,120100,77137090,10440,10440,10440,10440,0
|
|
20240118,120000,77137090,10440,10440,10440,10440,9
|
|
20240118,115900,77043130,10430,10430,10430,10430,0
|
|
20240118,115800,77043130,10430,10430,10430,10430,17
|
|
20240118,115700,76865820,10430,10430,10430,10430,0
|
|
20240118,115600,76865820,10430,10430,10430,10430,201
|
|
20240118,115500,74769390,10420,10410,10420,10410,44
|
|
20240118,115400,74310920,10410,10410,10410,10410,0
|
|
20240118,115300,74310920,10410,10410,10410,10410,0
|
|
20240118,115200,74310920,10410,10410,10410,10410,0
|
|
20240118,115100,74310920,10410,10410,10410,10410,0
|
|
20240118,115000,74310920,10410,10410,10410,10410,0
|
|
20240118,114900,74310920,10410,10410,10410,10410,4
|
|
20240118,114800,74269280,10410,10410,10410,10410,0
|
|
20240118,114700,74269280,10410,10410,10410,10410,0
|
|
20240118,114600,74269280,10410,10410,10410,10410,0
|
|
20240118,114500,74269280,10410,10410,10410,10410,0
|
|
20240118,114400,74269280,10410,10410,10410,10410,0
|
|
20240118,114300,74269280,10410,10410,10410,10410,0
|
|
20240118,114200,74269280,10410,10410,10410,10410,0
|
|
20240118,114100,74269280,10410,10410,10410,10410,0
|
|
20240118,114000,74269280,10410,10410,10410,10410,0
|
|
20240118,113900,74269280,10410,10410,10410,10410,0
|
|
20240118,113800,74269280,10410,10410,10410,10410,0
|
|
20240118,113700,74269280,10410,10410,10410,10410,34
|
|
20240118,113600,73915340,10410,10410,10410,10410,0
|
|
20240118,113500,73915340,10410,10410,10410,10410,0
|
|
20240118,113400,73915340,10410,10410,10410,10410,0
|
|
20240118,113300,73915340,10410,10410,10410,10410,0
|
|
20240118,113200,73915340,10410,10410,10410,10410,0
|
|
20240118,113100,73915340,10410,10410,10410,10410,0
|
|
20240118,113000,73915340,10410,10410,10410,10410,0
|
|
20240118,112900,73915340,10410,10410,10410,10410,0
|
|
20240118,112800,73915340,10410,10410,10410,10410,0
|
|
20240118,112700,73915340,10410,10410,10410,10410,0
|
|
20240118,112600,73915340,10410,10410,10410,10410,0
|
|
20240118,112500,73915340,10410,10410,10410,10410,0
|
|
20240118,112400,73915340,10410,10410,10410,10410,0
|
|
20240118,112300,73915340,10410,10410,10410,10410,0
|
|
20240118,112200,73915340,10410,10410,10410,10410,0
|
|
20240118,112100,73915340,10410,10410,10410,10410,0
|
|
20240118,112000,73915340,10410,10410,10410,10410,0
|
|
20240118,111900,73915340,10410,10410,10410,10410,42
|
|
20240118,111800,73478120,10400,10400,10400,10400,0
|
|
20240118,111700,73478120,10400,10400,10400,10400,0
|
|
20240118,111600,73478120,10400,10400,10400,10400,0
|
|
20240118,111500,73478120,10400,10400,10400,10400,0
|
|
20240118,111400,73478120,10400,10400,10400,10400,0
|
|
20240118,111300,73478120,10400,10400,10400,10400,0
|
|
20240118,111200,73478120,10400,10400,10400,10400,0
|
|
20240118,111100,73478120,10400,10410,10410,10400,200
|
|
20240118,111000,71397110,10400,10400,10400,10400,0
|
|
20240118,110900,71397110,10400,10400,10400,10400,0
|
|
20240118,110800,71397110,10400,10400,10400,10400,0
|
|
20240118,110700,71397110,10400,10400,10400,10400,0
|
|
20240118,110600,71397110,10400,10400,10400,10400,0
|
|
20240118,110500,71397110,10400,10400,10400,10400,0
|
|
20240118,110400,71397110,10400,10400,10400,10400,0
|
|
20240118,110300,71397110,10400,10400,10400,10400,32
|
|
20240118,110200,71064310,10410,10410,10410,10410,0
|
|
20240118,110100,71064310,10410,10410,10410,10410,0
|
|
20240118,110000,71064310,10410,10410,10410,10410,0
|
|
20240118,105900,71064310,10410,10410,10410,10410,0
|
|
20240118,105800,71064310,10410,10410,10410,10410,10
|
|
20240118,105700,70960210,10410,10410,10410,10410,0
|
|
20240118,105600,70960210,10410,10410,10410,10410,0
|
|
20240118,105500,70960210,10410,10410,10410,10410,0
|
|
20240118,105400,70960210,10410,10410,10410,10410,0
|
|
20240118,105300,70960210,10410,10410,10410,10410,0
|
|
20240118,105200,70960210,10410,10410,10410,10410,203
|
|
20240118,105100,68846980,10420,10420,10420,10420,0
|
|
20240118,105000,68846980,10420,10420,10420,10420,0
|
|
20240118,104900,68846980,10420,10420,10420,10420,17
|
|
20240118,104800,68669840,10410,10410,10410,10410,0
|
|
20240118,104700,68669840,10410,10410,10410,10410,0
|
|
20240118,104600,68669840,10410,10410,10410,10410,0
|
|
20240118,104500,68669840,10410,10410,10410,10410,0
|
|
20240118,104400,68669840,10410,10410,10410,10410,0
|
|
20240118,104300,68669840,10410,10410,10410,10410,0
|
|
20240118,104200,68669840,10410,10410,10410,10410,0
|
|
20240118,104100,68669840,10410,10410,10410,10410,0
|
|
20240118,104000,68669840,10410,10410,10410,10410,0
|
|
20240118,103900,68669840,10410,10410,10410,10410,0
|
|
20240118,103800,68669840,10410,10430,10430,10410,150
|
|
20240118,103700,67108200,10430,10430,10430,10430,0
|
|
20240118,103600,67108200,10430,10430,10430,10430,0
|
|
20240118,103500,67108200,10430,10430,10430,10430,0
|
|
20240118,103400,67108200,10430,10430,10430,10430,0
|
|
20240118,103300,67108200,10430,10430,10430,10430,3
|
|
20240118,103200,67076910,10430,10430,10430,10430,0
|
|
20240118,103100,67076910,10430,10430,10430,10430,0
|
|
20240118,103000,67076910,10430,10430,10430,10430,480
|
|
20240118,102900,62070510,10390,10390,10390,10390,0
|
|
20240118,102800,62070510,10390,10420,10420,10390,2000
|
|
20240118,102700,41278450,10430,10430,10430,10430,0
|
|
20240118,102600,41278450,10430,10430,10430,10430,81
|
|
20240118,102500,40433620,10430,10430,10430,10430,0
|
|
20240118,102400,40433620,10430,10430,10430,10430,0
|
|
20240118,102300,40433620,10430,10430,10430,10430,0
|
|
20240118,102200,40433620,10430,10430,10430,10430,0
|
|
20240118,102100,40433620,10430,10430,10430,10430,0
|
|
20240118,102000,40433620,10430,10430,10430,10430,0
|
|
20240118,101900,40433620,10430,10430,10430,10430,0
|
|
20240118,101800,40433620,10430,10430,10430,10430,0
|
|
20240118,101700,40433620,10430,10430,10430,10430,0
|
|
20240118,101600,40433620,10430,10430,10430,10430,0
|
|
20240118,101500,40433620,10430,10430,10430,10430,0
|
|
20240118,101400,40433620,10430,10430,10430,10430,0
|
|
20240118,101300,40433620,10430,10430,10430,10430,0
|
|
20240118,101200,40433620,10430,10430,10430,10430,0
|
|
20240118,101100,40433620,10430,10430,10430,10430,0
|
|
20240118,101000,40433620,10430,10430,10430,10430,6
|
|
20240118,100900,40371040,10410,10410,10410,10410,0
|
|
20240118,100800,40371040,10410,10410,10410,10410,0
|
|
20240118,100700,40371040,10410,10410,10410,10410,0
|
|
20240118,100600,40371040,10410,10410,10410,10410,0
|
|
20240118,100500,40371040,10410,10410,10410,10410,0
|
|
20240118,100400,40371040,10410,10410,10410,10380,1385
|
|
20240118,100300,25967970,10410,10410,10410,10410,0
|
|
20240118,100200,25967970,10410,10410,10410,10410,0
|
|
20240118,100100,25967970,10410,10410,10410,10410,0
|
|
20240118,100000,25967970,10410,10410,10410,10410,0
|
|
20240118,095900,25967970,10410,10410,10410,10410,0
|
|
20240118,095800,25967970,10410,10410,10410,10410,0
|
|
20240118,095700,25967970,10410,10410,10410,10410,0
|
|
20240118,095600,25967970,10410,10410,10410,10410,0
|
|
20240118,095500,25967970,10410,10410,10410,10410,110
|
|
20240118,095400,24822870,10430,10430,10430,10430,0
|
|
20240118,095300,24822870,10430,10430,10430,10430,0
|
|
20240118,095200,24822870,10430,10430,10430,10430,0
|
|
20240118,095100,24822870,10430,10430,10430,10430,0
|
|
20240118,095000,24822870,10430,10430,10430,10430,0
|
|
20240118,094900,24822870,10430,10430,10430,10430,0
|
|
20240118,094800,24822870,10430,10430,10430,10430,0
|
|
20240118,094700,24822870,10430,10430,10430,10430,0
|
|
20240118,094600,24822870,10430,10430,10430,10430,0
|
|
20240118,094500,24822870,10430,10430,10430,10430,0
|
|
20240118,094400,24822870,10430,10430,10430,10390,1440
|
|
20240118,094300,9826780,10430,10430,10430,10430,1
|
|
20240118,094200,9816350,10470,10470,10470,10470,10
|
|
20240118,094100,9711650,10470,10470,10470,10470,0
|
|
20240118,094000,9711650,10470,10470,10470,10470,0
|
|
20240118,093900,9711650,10470,10470,10470,10470,0
|
|
20240118,093800,9711650,10470,10470,10470,10470,100
|
|
20240118,093700,8664650,10470,10470,10470,10470,0
|
|
20240118,093600,8664650,10470,10470,10470,10470,0
|
|
20240118,093500,8664650,10470,10470,10470,10470,0
|
|
20240118,093400,8664650,10470,10470,10470,10470,7
|
|
20240118,093300,8591360,10430,10430,10430,10430,0
|
|
20240118,093200,8591360,10430,10430,10430,10430,0
|
|
20240118,093100,8591360,10430,10430,10430,10430,200
|
|
20240118,093000,6505360,10450,10450,10450,10450,2
|
|
20240118,092900,6484460,10490,10490,10490,10490,0
|
|
20240118,092800,6484460,10490,10490,10490,10490,0
|
|
20240118,092700,6484460,10490,10490,10490,10490,0
|
|
20240118,092600,6484460,10490,10490,10490,10490,0
|
|
20240118,092500,6484460,10490,10490,10490,10490,0
|
|
20240118,092400,6484460,10490,10490,10490,10490,10
|
|
20240118,092300,6379560,10490,10490,10490,10490,0
|
|
20240118,092200,6379560,10490,10490,10490,10490,0
|
|
20240118,092100,6379560,10490,10490,10490,10490,0
|
|
20240118,092000,6379560,10490,10490,10490,10490,0
|
|
20240118,091900,6379560,10490,10430,10490,10430,50
|
|
20240118,091800,5856860,10420,10420,10420,10420,0
|
|
20240118,091700,5856860,10420,10420,10420,10420,60
|
|
20240118,091600,5231660,10420,10420,10420,10420,13
|
|
20240118,091500,5096200,10420,10410,10420,10410,230
|
|
20240118,091400,2700250,10400,10400,10400,10400,0
|
|
20240118,091300,2700250,10400,10400,10400,10400,0
|
|
20240118,091200,2700250,10400,10400,10400,10400,0
|
|
20240118,091100,2700250,10400,10400,10400,10400,0
|
|
20240118,091000,2700250,10400,10410,10410,10400,200
|
|
20240118,090900,619840,10400,10400,10400,10400,0
|
|
20240118,090800,619840,10400,10400,10400,10400,1
|
|
20240118,090700,609440,10500,10500,10500,10500,0
|
|
20240118,090600,609440,10500,10500,10500,10500,0
|
|
20240118,090500,609440,10500,10500,10500,10500,0
|
|
20240118,090400,609440,10500,10500,10500,10500,20
|
|
20240118,090300,399440,10500,10500,10500,10500,0
|
|
20240118,090200,399440,10500,10500,10500,10500,0
|
|
20240118,090100,399440,10500,10500,10500,10500,0
|
|
20240118,090000,399440,10500,10540,10540,10500,38
|