600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185700,169661210,8410,8410,8410,8410,119
|
|
20240116,185600,169661210,8410,8410,8410,8410,0
|
|
20240116,185500,169661210,8410,8410,8410,8410,0
|
|
20240116,185400,169661210,8410,8410,8410,8410,0
|
|
20240116,185300,169661210,8410,8410,8410,8410,0
|
|
20240116,185200,169661210,8410,8410,8410,8410,0
|
|
20240116,185100,169661210,8410,8410,8410,8410,0
|
|
20240116,185000,169661210,8410,8410,8410,8410,0
|
|
20240116,184900,169661210,8410,8410,8410,8410,0
|
|
20240116,184800,169661210,8410,8410,8410,8410,0
|
|
20240116,184700,169661210,8410,8410,8410,8410,0
|
|
20240116,184600,169661210,8410,8410,8410,8410,0
|
|
20240116,184500,169661210,8410,8410,8410,8410,0
|
|
20240116,184400,169661210,8410,8410,8410,8410,0
|
|
20240116,184300,169661210,8410,8410,8410,8410,0
|
|
20240116,184200,169661210,8410,8410,8410,8410,0
|
|
20240116,184100,169661210,8410,8410,8410,8410,0
|
|
20240116,184000,169661210,8410,8410,8410,8410,0
|
|
20240116,183900,169661210,8410,8410,8410,8410,0
|
|
20240116,183800,169661210,8410,8410,8410,8410,0
|
|
20240116,183700,169661210,8410,8410,8410,8410,0
|
|
20240116,183600,169661210,8410,8410,8410,8410,0
|
|
20240116,183500,169661210,8410,8410,8410,8410,0
|
|
20240116,183400,169661210,8410,8410,8410,8410,0
|
|
20240116,183300,169661210,8410,8410,8410,8410,0
|
|
20240116,183200,169661210,8410,8410,8410,8410,0
|
|
20240116,183100,169661210,8410,8410,8410,8410,0
|
|
20240116,183000,169661210,8410,8410,8410,8410,0
|
|
20240116,182900,169661210,8410,8410,8410,8410,0
|
|
20240116,182800,169661210,8410,8410,8410,8410,0
|
|
20240116,182700,169661210,8410,8410,8410,8410,119
|
|
20240116,182600,169661210,8410,8410,8410,8410,0
|
|
20240116,182500,169661210,8410,8410,8410,8410,0
|
|
20240116,182400,169661210,8410,8410,8410,8410,0
|
|
20240116,182300,169661210,8410,8410,8410,8410,0
|
|
20240116,182200,169661210,8410,8410,8410,8410,0
|
|
20240116,182100,169661210,8410,8410,8410,8410,0
|
|
20240116,182000,169661210,8410,8410,8410,8410,0
|
|
20240116,181900,169661210,8410,8410,8410,8410,0
|
|
20240116,181800,169661210,8410,8410,8410,8410,0
|
|
20240116,181700,169661210,8410,8410,8410,8410,0
|
|
20240116,181600,169661210,8410,8410,8410,8410,0
|
|
20240116,181500,169661210,8410,8410,8410,8410,0
|
|
20240116,181400,169661210,8410,8410,8410,8410,0
|
|
20240116,181300,169661210,8410,8410,8410,8410,0
|
|
20240116,181200,169661210,8410,8410,8410,8410,0
|
|
20240116,181100,169661210,8410,8410,8410,8410,0
|
|
20240116,181000,169661210,8410,8410,8410,8410,0
|
|
20240116,180900,169661210,8410,8410,8410,8410,0
|
|
20240116,180800,169661210,8410,8410,8410,8410,0
|
|
20240116,180700,169661210,8410,8410,8410,8410,0
|
|
20240116,180600,169661210,8410,8410,8410,8410,0
|
|
20240116,180500,169661210,8410,8410,8410,8410,0
|
|
20240116,180400,169661210,8410,8410,8410,8410,0
|
|
20240116,180300,169661210,8410,8410,8410,8410,0
|
|
20240116,180200,169661210,8410,8410,8410,8410,0
|
|
20240116,180100,169661210,8410,8410,8410,8410,0
|
|
20240116,180000,169661210,8410,8410,8410,8410,0
|
|
20240116,175900,169661210,8410,8410,8410,8410,0
|
|
20240116,175800,169661210,8410,8410,8410,8410,0
|
|
20240116,175700,169661210,8410,8410,8410,8410,119
|
|
20240116,175600,169661210,8410,8410,8410,8410,0
|
|
20240116,175500,169661210,8410,8410,8410,8410,0
|
|
20240116,175400,169661210,8410,8410,8410,8410,0
|
|
20240116,175300,169661210,8410,8410,8410,8410,0
|
|
20240116,175200,169661210,8410,8410,8410,8410,0
|
|
20240116,175100,169661210,8410,8410,8410,8410,0
|
|
20240116,175000,169661210,8410,8410,8410,8410,0
|
|
20240116,174900,169661210,8410,8410,8410,8410,0
|
|
20240116,174800,169661210,8410,8410,8410,8410,0
|
|
20240116,174700,169661210,8410,8410,8410,8410,0
|
|
20240116,174600,169661210,8410,8410,8410,8410,0
|
|
20240116,174500,169661210,8410,8410,8410,8410,0
|
|
20240116,174400,169661210,8410,8410,8410,8410,0
|
|
20240116,174300,169661210,8410,8410,8410,8410,0
|
|
20240116,174200,169661210,8410,8410,8410,8410,0
|
|
20240116,174100,169661210,8410,8410,8410,8410,0
|
|
20240116,174000,169661210,8410,8410,8410,8410,0
|
|
20240116,173900,169661210,8410,8410,8410,8410,0
|
|
20240116,173800,169661210,8410,8410,8410,8410,0
|
|
20240116,173700,169661210,8410,8410,8410,8410,0
|
|
20240116,173600,169661210,8410,8410,8410,8410,0
|
|
20240116,173500,169661210,8410,8410,8410,8410,0
|
|
20240116,173400,169661210,8410,8410,8410,8410,0
|
|
20240116,173300,169661210,8410,8410,8410,8410,0
|
|
20240116,173200,169661210,8410,8410,8410,8410,0
|
|
20240116,173100,169661210,8410,8410,8410,8410,0
|
|
20240116,173000,169661210,8410,8410,8410,8410,0
|
|
20240116,172900,169661210,8410,8410,8410,8410,0
|
|
20240116,172800,169661210,8410,8410,8410,8410,0
|
|
20240116,172700,169661210,8410,8410,8410,8410,119
|
|
20240116,172600,169661210,8410,8410,8410,8410,0
|
|
20240116,172500,169661210,8410,8410,8410,8410,0
|
|
20240116,172400,169661210,8410,8410,8410,8410,0
|
|
20240116,172300,169661210,8410,8410,8410,8410,0
|
|
20240116,172200,169661210,8410,8410,8410,8410,0
|
|
20240116,172100,169661210,8410,8410,8410,8410,0
|
|
20240116,172000,169661210,8410,8410,8410,8410,0
|
|
20240116,171900,169661210,8410,8410,8410,8410,0
|
|
20240116,171800,169661210,8410,8410,8410,8410,0
|
|
20240116,171700,169661210,8410,8410,8410,8410,0
|
|
20240116,171600,169661210,8410,8410,8410,8410,0
|
|
20240116,171500,169661210,8410,8410,8410,8410,0
|
|
20240116,171400,169661210,8410,8410,8410,8410,0
|
|
20240116,171300,169661210,8410,8410,8410,8410,0
|
|
20240116,171200,169661210,8410,8410,8410,8410,0
|
|
20240116,171100,169661210,8410,8410,8410,8410,0
|
|
20240116,171000,169661210,8410,8410,8410,8410,0
|
|
20240116,170900,169661210,8410,8410,8410,8410,0
|
|
20240116,170800,169661210,8410,8410,8410,8410,0
|
|
20240116,170700,169661210,8410,8410,8410,8410,0
|
|
20240116,170600,169661210,8410,8410,8410,8410,0
|
|
20240116,170500,169661210,8410,8410,8410,8410,0
|
|
20240116,170400,169661210,8410,8410,8410,8410,0
|
|
20240116,170300,169661210,8410,8410,8410,8410,0
|
|
20240116,170200,169661210,8410,8410,8410,8410,0
|
|
20240116,170100,169661210,8410,8410,8410,8410,0
|
|
20240116,170000,169661210,8410,8410,8410,8410,0
|
|
20240116,165900,169661210,8410,8410,8410,8410,0
|
|
20240116,165800,169661210,8410,8410,8410,8410,0
|
|
20240116,165700,169661210,8410,8410,8410,8410,119
|
|
20240116,165600,169661210,8410,8410,8410,8410,0
|
|
20240116,165500,169661210,8410,8410,8410,8410,0
|
|
20240116,165400,169661210,8410,8410,8410,8410,0
|
|
20240116,165300,169661210,8410,8410,8410,8410,0
|
|
20240116,165200,169661210,8410,8410,8410,8410,0
|
|
20240116,165100,169661210,8410,8410,8410,8410,0
|
|
20240116,165000,169661210,8410,8410,8410,8410,0
|
|
20240116,164900,169661210,8410,8410,8410,8410,0
|
|
20240116,164800,169661210,8410,8410,8410,8410,0
|
|
20240116,164700,169661210,8410,8410,8410,8410,0
|
|
20240116,164600,169661210,8410,8410,8410,8410,0
|
|
20240116,164500,169661210,8410,8410,8410,8410,0
|
|
20240116,164400,169661210,8410,8410,8410,8410,0
|
|
20240116,164300,169661210,8410,8410,8410,8410,0
|
|
20240116,164200,169661210,8410,8410,8410,8410,0
|
|
20240116,164100,169661210,8410,8410,8410,8410,0
|
|
20240116,164000,169661210,8410,8410,8410,8410,0
|
|
20240116,163900,169661210,8410,8410,8410,8410,0
|
|
20240116,163800,169661210,8410,8410,8410,8410,0
|
|
20240116,163700,169661210,8410,8410,8410,8410,0
|
|
20240116,163600,169661210,8410,8410,8410,8410,0
|
|
20240116,163500,169661210,8410,8410,8410,8410,0
|
|
20240116,163400,169661210,8410,8410,8410,8410,0
|
|
20240116,163300,169661210,8410,8410,8410,8410,0
|
|
20240116,163200,169661210,8410,8410,8410,8410,0
|
|
20240116,163100,169661210,8410,8410,8410,8410,0
|
|
20240116,163000,169661210,8410,8410,8410,8410,0
|
|
20240116,162900,169661210,8410,8410,8410,8410,0
|
|
20240116,162800,169661210,8410,8410,8410,8410,0
|
|
20240116,162700,169661210,8410,8410,8410,8410,119
|
|
20240116,162600,169661210,8410,8410,8410,8410,0
|
|
20240116,162500,169661210,8410,8410,8410,8410,0
|
|
20240116,162400,169661210,8410,8410,8410,8410,0
|
|
20240116,162300,169661210,8410,8410,8410,8410,0
|
|
20240116,162200,169661210,8410,8410,8410,8410,0
|
|
20240116,162100,169661210,8410,8410,8410,8410,0
|
|
20240116,162000,169661210,8410,8410,8410,8410,0
|
|
20240116,161900,169661210,8410,8410,8410,8410,0
|
|
20240116,161800,169661210,8410,8410,8410,8410,0
|
|
20240116,161700,169661210,8410,8410,8410,8410,0
|
|
20240116,161600,169661210,8410,8410,8410,8410,0
|
|
20240116,161500,169661210,8410,8410,8410,8410,0
|
|
20240116,161400,169661210,8410,8410,8410,8410,0
|
|
20240116,161300,169661210,8410,8410,8410,8410,0
|
|
20240116,161200,169661210,8410,8410,8410,8410,0
|
|
20240116,161100,169661210,8410,8410,8410,8410,0
|
|
20240116,161000,169661210,8410,8410,8410,8410,0
|
|
20240116,160900,169661210,8410,8410,8410,8410,0
|
|
20240116,160800,169661210,8410,8410,8410,8410,0
|
|
20240116,160700,169661210,8410,8410,8410,8410,0
|
|
20240116,160600,169661210,8410,8410,8410,8410,0
|
|
20240116,160500,169661210,8410,8410,8410,8410,0
|
|
20240116,160400,169661210,8410,8410,8410,8410,0
|
|
20240116,160300,169661210,8410,8410,8410,8410,0
|
|
20240116,160200,169661210,8410,8410,8410,8410,0
|
|
20240116,160100,169661210,8410,8410,8410,8410,0
|
|
20240116,160000,169661210,8410,8410,8410,8410,0
|
|
20240116,155900,169661210,8410,8410,8410,8410,0
|
|
20240116,155800,169661210,8410,8410,8410,8410,0
|
|
20240116,155700,169661210,8410,8410,8410,8410,119
|
|
20240116,155600,169661210,8410,8410,8410,8410,0
|
|
20240116,155500,169661210,8410,8410,8410,8410,0
|
|
20240116,155400,169661210,8410,8410,8410,8410,0
|
|
20240116,155300,169661210,8410,8410,8410,8410,0
|
|
20240116,155200,169661210,8410,8410,8410,8410,0
|
|
20240116,155100,169661210,8410,8410,8410,8410,0
|
|
20240116,155000,169661210,8410,8410,8410,8410,0
|
|
20240116,154900,169661210,8410,8410,8410,8410,0
|
|
20240116,154800,169661210,8410,8410,8410,8410,0
|
|
20240116,154700,169661210,8410,8410,8410,8410,0
|
|
20240116,154600,169661210,8410,8410,8410,8410,0
|
|
20240116,154500,169661210,8410,8410,8410,8410,0
|
|
20240116,154400,169661210,8410,8410,8410,8410,0
|
|
20240116,154300,169661210,8410,8410,8410,8410,0
|
|
20240116,154200,169661210,8410,8410,8410,8410,0
|
|
20240116,154100,169661210,8410,8410,8410,8410,0
|
|
20240116,154000,169661210,8410,8410,8410,8410,0
|
|
20240116,153900,169661210,8410,8410,8410,8410,0
|
|
20240116,153800,169661210,8410,8410,8410,8410,0
|
|
20240116,153700,169661210,8410,8410,8410,8410,0
|
|
20240116,153600,169661210,8410,8410,8410,8410,0
|
|
20240116,153500,169661210,8410,8410,8410,8410,0
|
|
20240116,153400,169661210,8410,8410,8410,8410,0
|
|
20240116,153300,169661210,8410,8410,8410,8410,0
|
|
20240116,153200,169661210,8410,8410,8410,8410,0
|
|
20240116,153100,169661210,8410,8410,8410,8410,0
|
|
20240116,153000,169661210,8410,8410,8410,8410,119
|
|
20240116,152900,168660420,8410,8410,8410,8410,0
|
|
20240116,152800,168660420,8410,8410,8410,8410,0
|
|
20240116,152700,168660420,8410,8410,8410,8410,0
|
|
20240116,152600,168660420,8410,8410,8410,8410,0
|
|
20240116,152500,168660420,8410,8410,8410,8410,0
|
|
20240116,152400,168660420,8410,8410,8410,8410,0
|
|
20240116,152300,168660420,8410,8410,8410,8410,0
|
|
20240116,152200,168660420,8410,8410,8410,8410,0
|
|
20240116,152100,168660420,8410,8410,8410,8410,0
|
|
20240116,152000,168660420,8410,8410,8410,8410,0
|
|
20240116,151900,168660420,8410,8410,8410,8410,0
|
|
20240116,151800,168660420,8410,8410,8410,8410,0
|
|
20240116,151700,168660420,8410,8410,8410,8410,0
|
|
20240116,151600,168660420,8410,8410,8410,8410,0
|
|
20240116,151500,168660420,8410,8410,8410,8410,0
|
|
20240116,151400,168660420,8410,8410,8410,8410,0
|
|
20240116,151300,168660420,8410,8410,8410,8410,0
|
|
20240116,151200,168660420,8410,8410,8410,8410,0
|
|
20240116,151100,168660420,8410,8410,8410,8410,0
|
|
20240116,151000,168660420,8410,8410,8410,8410,0
|
|
20240116,150900,168660420,8410,8410,8410,8410,0
|
|
20240116,150800,168660420,8410,8410,8410,8410,0
|
|
20240116,150700,168660420,8410,8410,8410,8410,0
|
|
20240116,150600,168660420,8410,8410,8410,8410,0
|
|
20240116,150500,168660420,8410,8410,8410,8410,0
|
|
20240116,150400,168660420,8410,8410,8410,8410,0
|
|
20240116,150300,168660420,8410,8410,8410,8410,0
|
|
20240116,150200,168660420,8410,8410,8410,8410,5
|
|
20240116,150100,168618370,8400,8400,8400,8400,0
|
|
20240116,150000,168618370,8400,8400,8400,8400,0
|
|
20240116,145900,168618370,8400,8400,8400,8400,39
|
|
20240116,145800,168290770,8390,8390,8390,8390,0
|
|
20240116,145700,168290770,8390,8390,8390,8390,0
|
|
20240116,145600,168290770,8390,8390,8390,8390,0
|
|
20240116,145500,168290770,8390,8390,8390,8390,0
|
|
20240116,145400,168290770,8390,8390,8390,8390,0
|
|
20240116,145300,168290770,8390,8390,8390,8390,0
|
|
20240116,145200,168290770,8390,8390,8390,8390,0
|
|
20240116,145100,168290770,8390,8390,8390,8390,0
|
|
20240116,145000,168290770,8390,8390,8390,8390,0
|
|
20240116,144900,168290770,8390,8390,8390,8390,0
|
|
20240116,144800,168290770,8390,8390,8390,8390,0
|
|
20240116,144700,168290770,8390,8390,8390,8390,0
|
|
20240116,144600,168290770,8390,8390,8390,8390,0
|
|
20240116,144500,168290770,8390,8390,8390,8390,0
|
|
20240116,144400,168290770,8390,8390,8390,8390,0
|
|
20240116,144300,168290770,8390,8390,8390,8390,0
|
|
20240116,144200,168290770,8390,8390,8390,8390,1
|
|
20240116,144100,168282380,8390,8390,8390,8390,60
|
|
20240116,144000,167778980,8390,8390,8390,8390,0
|
|
20240116,143900,167778980,8390,8390,8390,8390,0
|
|
20240116,143800,167778980,8390,8390,8390,8390,0
|
|
20240116,143700,167778980,8390,8390,8390,8390,0
|
|
20240116,143600,167778980,8390,8390,8390,8390,0
|
|
20240116,143500,167778980,8390,8390,8390,8390,0
|
|
20240116,143400,167778980,8390,8390,8390,8390,332
|
|
20240116,143300,164993500,8390,8390,8390,8390,100
|
|
20240116,143200,164154500,8400,8400,8400,8400,1
|
|
20240116,143100,164146100,8400,8400,8400,8400,0
|
|
20240116,143000,164146100,8400,8400,8400,8400,0
|
|
20240116,142900,164146100,8400,8400,8400,8400,0
|
|
20240116,142800,164146100,8400,8400,8400,8400,0
|
|
20240116,142700,164146100,8400,8400,8400,8400,0
|
|
20240116,142600,164146100,8400,8400,8400,8400,61
|
|
20240116,142500,163633700,8410,8410,8410,8410,200
|
|
20240116,142400,161951700,8410,8410,8410,8410,0
|
|
20240116,142300,161951700,8410,8410,8410,8410,0
|
|
20240116,142200,161951700,8410,8410,8410,8410,0
|
|
20240116,142100,161951700,8410,8410,8410,8410,200
|
|
20240116,142000,160269700,8410,8410,8410,8410,100
|
|
20240116,141900,159428700,8400,8400,8400,8400,0
|
|
20240116,141800,159428700,8400,8400,8400,8400,0
|
|
20240116,141700,159428700,8400,8400,8400,8400,0
|
|
20240116,141600,159428700,8400,8400,8400,8400,0
|
|
20240116,141500,159428700,8400,8400,8400,8400,0
|
|
20240116,141400,159428700,8400,8400,8400,8400,0
|
|
20240116,141300,159428700,8400,8400,8400,8400,0
|
|
20240116,141200,159428700,8400,8400,8400,8400,0
|
|
20240116,141100,159428700,8400,8400,8400,8400,0
|
|
20240116,141000,159428700,8400,8400,8400,8400,0
|
|
20240116,140900,159428700,8400,8400,8400,8400,6
|
|
20240116,140800,159378300,8410,8410,8410,8410,0
|
|
20240116,140700,159378300,8410,8410,8410,8410,0
|
|
20240116,140600,159378300,8410,8410,8410,8410,0
|
|
20240116,140500,159378300,8410,8410,8410,8410,0
|
|
20240116,140400,159378300,8410,8410,8410,8410,0
|
|
20240116,140300,159378300,8410,8410,8410,8410,1
|
|
20240116,140200,159369890,8410,8410,8410,8410,0
|
|
20240116,140100,159369890,8410,8410,8410,8410,0
|
|
20240116,140000,159369890,8410,8410,8410,8410,0
|
|
20240116,135900,159369890,8410,8410,8410,8410,100
|
|
20240116,135800,158528890,8410,8410,8410,8410,0
|
|
20240116,135700,158528890,8410,8410,8410,8410,0
|
|
20240116,135600,158528890,8410,8410,8410,8410,100
|
|
20240116,135500,157687890,8410,8410,8410,8410,0
|
|
20240116,135400,157687890,8410,8410,8410,8410,0
|
|
20240116,135300,157687890,8410,8410,8410,8410,100
|
|
20240116,135200,156846890,8410,8410,8410,8410,100
|
|
20240116,135100,156005890,8400,8400,8400,8400,0
|
|
20240116,135000,156005890,8400,8410,8410,8400,176
|
|
20240116,134900,154526490,8400,8400,8400,8400,0
|
|
20240116,134800,154526490,8400,8400,8400,8400,0
|
|
20240116,134700,154526490,8400,8400,8400,8400,49
|
|
20240116,134600,154114890,8400,8400,8400,8400,0
|
|
20240116,134500,154114890,8400,8400,8400,8400,0
|
|
20240116,134400,154114890,8400,8400,8400,8400,0
|
|
20240116,134300,154114890,8400,8400,8400,8400,5
|
|
20240116,134200,154072890,8400,8400,8400,8400,0
|
|
20240116,134100,154072890,8400,8400,8400,8400,0
|
|
20240116,134000,154072890,8400,8400,8400,8400,0
|
|
20240116,133900,154072890,8400,8400,8400,8400,34
|
|
20240116,133800,153787290,8400,8400,8400,8400,2
|
|
20240116,133700,153770490,8400,8400,8400,8400,0
|
|
20240116,133600,153770490,8400,8400,8400,8400,0
|
|
20240116,133500,153770490,8400,8400,8400,8400,0
|
|
20240116,133400,153770490,8400,8400,8400,8400,164
|
|
20240116,133300,152392890,8400,8400,8400,8400,30
|
|
20240116,133200,152140890,8390,8390,8390,8390,123
|
|
20240116,133100,151108920,8400,8400,8400,8400,126
|
|
20240116,133000,150050520,8400,8400,8400,8400,0
|
|
20240116,132900,150050520,8400,8400,8400,8400,0
|
|
20240116,132800,150050520,8400,8400,8400,8400,0
|
|
20240116,132700,150050520,8400,8400,8400,8400,100
|
|
20240116,132600,149210520,8400,8400,8400,8400,0
|
|
20240116,132500,149210520,8400,8400,8400,8400,13
|
|
20240116,132400,149101320,8420,8420,8420,8420,0
|
|
20240116,132300,149101320,8420,8420,8420,8420,0
|
|
20240116,132200,149101320,8420,8420,8420,8420,90
|
|
20240116,132100,148343520,8420,8420,8420,8420,0
|
|
20240116,132000,148343520,8420,8420,8420,8420,0
|
|
20240116,131900,148343520,8420,8420,8420,8420,0
|
|
20240116,131800,148343520,8420,8420,8420,8420,0
|
|
20240116,131700,148343520,8420,8420,8420,8420,0
|
|
20240116,131600,148343520,8420,8420,8420,8420,0
|
|
20240116,131500,148343520,8420,8420,8420,8420,0
|
|
20240116,131400,148343520,8420,8420,8420,8420,0
|
|
20240116,131300,148343520,8420,8420,8420,8420,0
|
|
20240116,131200,148343520,8420,8420,8420,8420,10
|
|
20240116,131100,148259320,8410,8410,8410,8410,0
|
|
20240116,131000,148259320,8410,8410,8410,8410,0
|
|
20240116,130900,148259320,8410,8410,8410,8410,0
|
|
20240116,130800,148259320,8410,8410,8410,8410,0
|
|
20240116,130700,148259320,8410,8410,8410,8410,0
|
|
20240116,130600,148259320,8410,8410,8410,8410,0
|
|
20240116,130500,148259320,8410,8410,8410,8410,0
|
|
20240116,130400,148259320,8410,8410,8410,8410,20
|
|
20240116,130300,148091120,8410,8410,8410,8410,1
|
|
20240116,130200,148082710,8410,8410,8410,8410,0
|
|
20240116,130100,148082710,8410,8410,8410,8410,0
|
|
20240116,130000,148082710,8410,8410,8410,8410,2
|
|
20240116,125900,148065890,8400,8400,8400,8400,0
|
|
20240116,125800,148065890,8400,8400,8400,8400,0
|
|
20240116,125700,148065890,8400,8400,8400,8400,0
|
|
20240116,125600,148065890,8400,8400,8400,8400,60
|
|
20240116,125500,147561890,8400,8400,8400,8400,0
|
|
20240116,125400,147561890,8400,8400,8400,8400,0
|
|
20240116,125300,147561890,8400,8400,8400,8400,0
|
|
20240116,125200,147561890,8400,8400,8400,8400,0
|
|
20240116,125100,147561890,8400,8400,8400,8400,0
|
|
20240116,125000,147561890,8400,8400,8400,8400,0
|
|
20240116,124900,147561890,8400,8400,8400,8400,0
|
|
20240116,124800,147561890,8400,8400,8400,8400,0
|
|
20240116,124700,147561890,8400,8400,8400,8400,0
|
|
20240116,124600,147561890,8400,8400,8400,8400,0
|
|
20240116,124500,147561890,8400,8400,8400,8400,40
|
|
20240116,124400,147225890,8400,8400,8400,8400,1
|
|
20240116,124300,147217490,8400,8400,8400,8400,0
|
|
20240116,124200,147217490,8400,8400,8400,8400,0
|
|
20240116,124100,147217490,8400,8400,8400,8400,0
|
|
20240116,124000,147217490,8400,8400,8400,8400,10
|
|
20240116,123900,147133490,8400,8400,8400,8400,0
|
|
20240116,123800,147133490,8400,8400,8400,8400,100
|
|
20240116,123700,146293490,8390,8390,8390,8390,0
|
|
20240116,123600,146293490,8390,8390,8390,8390,0
|
|
20240116,123500,146293490,8390,8390,8390,8390,0
|
|
20240116,123400,146293490,8390,8390,8390,8390,0
|
|
20240116,123300,146293490,8390,8390,8390,8390,0
|
|
20240116,123200,146293490,8390,8390,8390,8390,0
|
|
20240116,123100,146293490,8390,8390,8390,8390,0
|
|
20240116,123000,146293490,8390,8390,8390,8390,0
|
|
20240116,122900,146293490,8390,8390,8390,8390,0
|
|
20240116,122800,146293490,8390,8390,8390,8390,0
|
|
20240116,122700,146293490,8390,8390,8390,8390,0
|
|
20240116,122600,146293490,8390,8390,8390,8390,0
|
|
20240116,122500,146293490,8390,8390,8390,8390,0
|
|
20240116,122400,146293490,8390,8390,8390,8390,0
|
|
20240116,122300,146293490,8390,8390,8390,8390,0
|
|
20240116,122200,146293490,8390,8390,8390,8390,0
|
|
20240116,122100,146293490,8390,8390,8390,8390,0
|
|
20240116,122000,146293490,8390,8390,8390,8390,0
|
|
20240116,121900,146293490,8390,8390,8390,8390,0
|
|
20240116,121800,146293490,8390,8390,8390,8390,0
|
|
20240116,121700,146293490,8390,8390,8390,8390,0
|
|
20240116,121600,146293490,8390,8400,8400,8390,1050
|
|
20240116,121500,137483710,8400,8400,8400,8400,0
|
|
20240116,121400,137483710,8400,8400,8400,8400,0
|
|
20240116,121300,137483710,8400,8400,8400,8400,0
|
|
20240116,121200,137483710,8400,8400,8400,8400,0
|
|
20240116,121100,137483710,8400,8400,8400,8400,0
|
|
20240116,121000,137483710,8400,8400,8400,8400,0
|
|
20240116,120900,137483710,8400,8400,8400,8400,0
|
|
20240116,120800,137483710,8400,8400,8400,8400,0
|
|
20240116,120700,137483710,8400,8400,8400,8400,0
|
|
20240116,120600,137483710,8400,8400,8400,8400,0
|
|
20240116,120500,137483710,8400,8400,8400,8400,0
|
|
20240116,120400,137483710,8400,8400,8400,8400,0
|
|
20240116,120300,137483710,8400,8400,8400,8400,0
|
|
20240116,120200,137483710,8400,8400,8400,8400,0
|
|
20240116,120100,137483710,8400,8400,8400,8400,0
|
|
20240116,120000,137483710,8400,8400,8400,8400,0
|
|
20240116,115900,137483710,8400,8400,8400,8400,0
|
|
20240116,115800,137483710,8400,8400,8400,8400,0
|
|
20240116,115700,137483710,8400,8400,8400,8400,0
|
|
20240116,115600,137483710,8400,8400,8400,8400,4
|
|
20240116,115500,137450110,8400,8410,8410,8400,1138
|
|
20240116,115400,127890740,8410,8410,8410,8410,11
|
|
20240116,115300,127798230,8410,8410,8410,8410,0
|
|
20240116,115200,127798230,8410,8410,8410,8410,400
|
|
20240116,115100,124434230,8410,8410,8410,8410,0
|
|
20240116,115000,124434230,8410,8410,8410,8410,0
|
|
20240116,114900,124434230,8410,8410,8410,8410,0
|
|
20240116,114800,124434230,8410,8410,8410,8410,0
|
|
20240116,114700,124434230,8410,8410,8410,8410,0
|
|
20240116,114600,124434230,8410,8410,8410,8410,0
|
|
20240116,114500,124434230,8410,8410,8410,8410,0
|
|
20240116,114400,124434230,8410,8410,8410,8410,0
|
|
20240116,114300,124434230,8410,8410,8410,8410,0
|
|
20240116,114200,124434230,8410,8410,8410,8410,0
|
|
20240116,114100,124434230,8410,8410,8410,8410,0
|
|
20240116,114000,124434230,8410,8410,8410,8410,0
|
|
20240116,113900,124434230,8410,8410,8410,8410,0
|
|
20240116,113800,124434230,8410,8410,8410,8410,0
|
|
20240116,113700,124434230,8410,8410,8410,8410,0
|
|
20240116,113600,124434230,8410,8410,8410,8410,0
|
|
20240116,113500,124434230,8410,8410,8410,8410,0
|
|
20240116,113400,124434230,8410,8410,8410,8410,0
|
|
20240116,113300,124434230,8410,8410,8410,8410,39
|
|
20240116,113200,124106240,8420,8420,8420,8420,23
|
|
20240116,113100,123912580,8430,8430,8430,8430,23
|
|
20240116,113000,123718690,8440,8440,8440,8440,0
|
|
20240116,112900,123718690,8440,8440,8440,8440,1
|
|
20240116,112800,123710250,8440,8440,8440,8440,0
|
|
20240116,112700,123710250,8440,8440,8440,8440,0
|
|
20240116,112600,123710250,8440,8440,8440,8440,0
|
|
20240116,112500,123710250,8440,8440,8440,8440,0
|
|
20240116,112400,123710250,8440,8440,8440,8440,0
|
|
20240116,112300,123710250,8440,8440,8440,8440,0
|
|
20240116,112200,123710250,8440,8440,8440,8440,0
|
|
20240116,112100,123710250,8440,8440,8440,8440,0
|
|
20240116,112000,123710250,8440,8440,8440,8440,545
|
|
20240116,111900,119110450,8450,8450,8450,8450,15
|
|
20240116,111800,118983700,8450,8450,8450,8450,89
|
|
20240116,111700,118231650,8440,8440,8440,8440,0
|
|
20240116,111600,118231650,8440,8440,8440,8440,0
|
|
20240116,111500,118231650,8440,8440,8440,8440,0
|
|
20240116,111400,118231650,8440,8440,8440,8440,0
|
|
20240116,111300,118231650,8440,8440,8440,8440,1
|
|
20240116,111200,118223210,8470,8470,8470,8470,0
|
|
20240116,111100,118223210,8470,8470,8470,8470,0
|
|
20240116,111000,118223210,8470,8470,8470,8470,0
|
|
20240116,110900,118223210,8470,8470,8470,8470,0
|
|
20240116,110800,118223210,8470,8470,8470,8470,0
|
|
20240116,110700,118223210,8470,8470,8470,8470,0
|
|
20240116,110600,118223210,8470,8470,8470,8470,0
|
|
20240116,110500,118223210,8470,8470,8470,8470,0
|
|
20240116,110400,118223210,8470,8470,8470,8470,0
|
|
20240116,110300,118223210,8470,8470,8470,8470,0
|
|
20240116,110200,118223210,8470,8470,8470,8470,0
|
|
20240116,110100,118223210,8470,8470,8470,8470,0
|
|
20240116,110000,118223210,8470,8420,8470,8420,2204
|
|
20240116,105900,99665300,8380,8380,8380,8380,0
|
|
20240116,105800,99665300,8380,8380,8380,8380,0
|
|
20240116,105700,99665300,8380,8380,8380,8380,0
|
|
20240116,105600,99665300,8380,8380,8380,8380,0
|
|
20240116,105500,99665300,8380,8380,8380,8380,55
|
|
20240116,105400,99204400,8420,8370,8420,8370,227
|
|
20240116,105300,97299990,8370,8370,8370,8370,0
|
|
20240116,105200,97299990,8370,8370,8370,8370,10
|
|
20240116,105100,97216290,8370,8370,8370,8370,0
|
|
20240116,105000,97216290,8370,8370,8370,8370,0
|
|
20240116,104900,97216290,8370,8370,8370,8370,0
|
|
20240116,104800,97216290,8370,8370,8370,8370,100
|
|
20240116,104700,96379290,8370,8370,8370,8370,0
|
|
20240116,104600,96379290,8370,8370,8370,8370,0
|
|
20240116,104500,96379290,8370,8370,8370,8370,0
|
|
20240116,104400,96379290,8370,8370,8370,8370,0
|
|
20240116,104300,96379290,8370,8370,8370,8370,0
|
|
20240116,104200,96379290,8370,8370,8370,8370,0
|
|
20240116,104100,96379290,8370,8370,8370,8370,0
|
|
20240116,104000,96379290,8370,8370,8370,8370,0
|
|
20240116,103900,96379290,8370,8370,8370,8370,0
|
|
20240116,103800,96379290,8370,8370,8370,8370,101
|
|
20240116,103700,95533920,8360,8360,8360,8360,0
|
|
20240116,103600,95533920,8360,8360,8360,8360,0
|
|
20240116,103500,95533920,8360,8360,8360,8360,0
|
|
20240116,103400,95533920,8360,8360,8360,8360,0
|
|
20240116,103300,95533920,8360,8360,8360,8360,0
|
|
20240116,103200,95533920,8360,8360,8360,8360,42
|
|
20240116,103100,95182800,8370,8380,8380,8370,161
|
|
20240116,103000,93834230,8380,8380,8380,8380,0
|
|
20240116,102900,93834230,8380,8380,8380,8380,0
|
|
20240116,102800,93834230,8380,8380,8380,8380,0
|
|
20240116,102700,93834230,8380,8380,8380,8380,0
|
|
20240116,102600,93834230,8380,8380,8380,8380,0
|
|
20240116,102500,93834230,8380,8380,8380,8380,0
|
|
20240116,102400,93834230,8380,8380,8380,8380,0
|
|
20240116,102300,93834230,8380,8380,8380,8380,531
|
|
20240116,102200,89384450,8380,8380,8380,8380,460
|
|
20240116,102100,85529650,8380,8380,8380,8380,0
|
|
20240116,102000,85529650,8380,8380,8380,8380,0
|
|
20240116,101900,85529650,8380,8380,8380,8380,0
|
|
20240116,101800,85529650,8380,8380,8380,8380,0
|
|
20240116,101700,85529650,8380,8380,8380,8380,14
|
|
20240116,101600,85412330,8350,8350,8350,8350,0
|
|
20240116,101500,85412330,8350,8350,8350,8350,0
|
|
20240116,101400,85412330,8350,8350,8350,8350,0
|
|
20240116,101300,85412330,8350,8380,8380,8350,6
|
|
20240116,101200,85362080,8360,8360,8360,8360,5
|
|
20240116,101100,85320280,8360,8360,8360,8360,1
|
|
20240116,101000,85311920,8340,8340,8340,8340,0
|
|
20240116,100900,85311920,8340,8340,8340,8340,0
|
|
20240116,100800,85311920,8340,8340,8340,8340,45
|
|
20240116,100700,84936620,8350,8350,8350,8350,212
|
|
20240116,100600,83166420,8360,8360,8360,8360,1
|
|
20240116,100500,83158060,8360,8360,8360,8340,1048
|
|
20240116,100400,74409980,8360,8360,8360,8360,0
|
|
20240116,100300,74409980,8360,8360,8360,8360,0
|
|
20240116,100200,74409980,8360,8360,8360,8360,0
|
|
20240116,100100,74409980,8360,8360,8360,8360,0
|
|
20240116,100000,74409980,8360,8360,8360,8360,0
|
|
20240116,095900,74409980,8360,8360,8360,8360,286
|
|
20240116,095800,72019020,8370,8370,8370,8370,0
|
|
20240116,095700,72019020,8370,8370,8370,8370,231
|
|
20240116,095600,70085550,8380,8370,8380,8370,16
|
|
20240116,095500,69951520,8380,8380,8380,8380,57
|
|
20240116,095400,69473860,8380,8380,8380,8380,0
|
|
20240116,095300,69473860,8380,8380,8380,8380,0
|
|
20240116,095200,69473860,8380,8380,8380,8380,0
|
|
20240116,095100,69473860,8380,8390,8390,8380,299
|
|
20240116,095000,66966760,8400,8400,8400,8400,283
|
|
20240116,094900,64589560,8400,8400,8400,8400,0
|
|
20240116,094800,64589560,8400,8400,8400,8400,0
|
|
20240116,094700,64589560,8400,8410,8410,8400,286
|
|
20240116,094600,62185610,8420,8430,8430,8420,338
|
|
20240116,094500,59336770,8450,8450,8450,8450,0
|
|
20240116,094400,59336770,8450,8450,8450,8450,0
|
|
20240116,094300,59336770,8450,8450,8450,8450,50
|
|
20240116,094200,58914270,8450,8450,8450,8450,0
|
|
20240116,094100,58914270,8450,8450,8450,8450,0
|
|
20240116,094000,58914270,8450,8450,8450,8450,10
|
|
20240116,093900,58829770,8450,8450,8450,8450,1
|
|
20240116,093800,58821320,8450,8440,8450,8420,1391
|
|
20240116,093700,47094210,8450,8450,8450,8450,0
|
|
20240116,093600,47094210,8450,8450,8450,8450,0
|
|
20240116,093500,47094210,8450,8450,8450,8450,0
|
|
20240116,093400,47094210,8450,8450,8450,8450,0
|
|
20240116,093300,47094210,8450,8450,8450,8450,0
|
|
20240116,093200,47094210,8450,8450,8450,8450,160
|
|
20240116,093100,45742210,8450,8450,8450,8450,1
|
|
20240116,093000,45733760,8430,8450,8450,8430,128
|
|
20240116,092900,44654560,8430,8430,8430,8430,200
|
|
20240116,092800,42968560,8470,8470,8470,8470,0
|
|
20240116,092700,42968560,8470,8470,8470,8470,0
|
|
20240116,092600,42968560,8470,8470,8470,8470,0
|
|
20240116,092500,42968560,8470,8470,8470,8470,0
|
|
20240116,092400,42968560,8470,8470,8470,8470,30
|
|
20240116,092300,42714460,8470,8470,8470,8430,3
|
|
20240116,092200,42689090,8460,8420,8460,8420,1620
|
|
20240116,092100,29007650,8460,8420,8460,8420,242
|
|
20240116,092000,26967070,8420,8420,8420,8420,0
|
|
20240116,091900,26967070,8420,8420,8420,8420,10
|
|
20240116,091800,26882870,8400,8400,8400,8400,0
|
|
20240116,091700,26882870,8400,8400,8400,8400,0
|
|
20240116,091600,26882870,8400,8400,8400,8400,0
|
|
20240116,091500,26882870,8400,8400,8400,8400,0
|
|
20240116,091400,26882870,8400,8400,8400,8400,0
|
|
20240116,091300,26882870,8400,8400,8400,8400,1661
|
|
20240116,091200,12930470,8420,8420,8420,8420,0
|
|
20240116,091100,12930470,8420,8420,8420,8420,0
|
|
20240116,091000,12930470,8420,8420,8420,8420,1
|
|
20240116,090900,12922050,8400,8420,8420,8400,582
|
|
20240116,090800,8033230,8420,8420,8420,8420,0
|
|
20240116,090700,8033230,8420,8420,8420,8420,251
|
|
20240116,090600,5919810,8420,8420,8420,8420,0
|
|
20240116,090500,5919810,8420,8420,8420,8420,0
|
|
20240116,090400,5919810,8420,8420,8420,8420,0
|
|
20240116,090300,5919810,8420,8420,8420,8420,256
|
|
20240116,090200,3764290,8420,8420,8420,8420,0
|
|
20240116,090100,3764290,8420,8420,8420,8420,0
|
|
20240116,090000,3764290,8420,8370,8420,8370,353
|