599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185600,251065520,8230,8230,8230,8230,651
|
|
20240118,185500,251065520,8230,8230,8230,8230,0
|
|
20240118,185400,251065520,8230,8230,8230,8230,0
|
|
20240118,185300,251065520,8230,8230,8230,8230,0
|
|
20240118,185200,251065520,8230,8230,8230,8230,0
|
|
20240118,185100,251065520,8230,8230,8230,8230,0
|
|
20240118,185000,251065520,8230,8230,8230,8230,0
|
|
20240118,184900,251065520,8230,8230,8230,8230,0
|
|
20240118,184800,251065520,8230,8230,8230,8230,0
|
|
20240118,184700,251065520,8230,8230,8230,8230,0
|
|
20240118,184600,251065520,8230,8230,8230,8230,0
|
|
20240118,184500,251065520,8230,8230,8230,8230,0
|
|
20240118,184400,251065520,8230,8230,8230,8230,0
|
|
20240118,184300,251065520,8230,8230,8230,8230,0
|
|
20240118,184200,251065520,8230,8230,8230,8230,0
|
|
20240118,184100,251065520,8230,8230,8230,8230,0
|
|
20240118,184000,251065520,8230,8230,8230,8230,0
|
|
20240118,183900,251065520,8230,8230,8230,8230,0
|
|
20240118,183800,251065520,8230,8230,8230,8230,0
|
|
20240118,183700,251065520,8230,8230,8230,8230,0
|
|
20240118,183600,251065520,8230,8230,8230,8230,0
|
|
20240118,183500,251065520,8230,8230,8230,8230,0
|
|
20240118,183400,251065520,8230,8230,8230,8230,0
|
|
20240118,183300,251065520,8230,8230,8230,8230,0
|
|
20240118,183200,251065520,8230,8230,8230,8230,0
|
|
20240118,183100,251065520,8230,8230,8230,8230,0
|
|
20240118,183000,251065520,8230,8230,8230,8230,0
|
|
20240118,182900,251065520,8230,8230,8230,8230,0
|
|
20240118,182800,251065520,8230,8230,8230,8230,0
|
|
20240118,182700,251065520,8230,8230,8230,8230,0
|
|
20240118,182600,251065520,8230,8230,8230,8230,651
|
|
20240118,182500,251065520,8230,8230,8230,8230,0
|
|
20240118,182400,251065520,8230,8230,8230,8230,0
|
|
20240118,182300,251065520,8230,8230,8230,8230,0
|
|
20240118,182200,251065520,8230,8230,8230,8230,0
|
|
20240118,182100,251065520,8230,8230,8230,8230,0
|
|
20240118,182000,251065520,8230,8230,8230,8230,0
|
|
20240118,181900,251065520,8230,8230,8230,8230,0
|
|
20240118,181800,251065520,8230,8230,8230,8230,0
|
|
20240118,181700,251065520,8230,8230,8230,8230,0
|
|
20240118,181600,251065520,8230,8230,8230,8230,0
|
|
20240118,181500,251065520,8230,8230,8230,8230,0
|
|
20240118,181400,251065520,8230,8230,8230,8230,0
|
|
20240118,181300,251065520,8230,8230,8230,8230,0
|
|
20240118,181200,251065520,8230,8230,8230,8230,0
|
|
20240118,181100,251065520,8230,8230,8230,8230,0
|
|
20240118,181000,251065520,8230,8230,8230,8230,0
|
|
20240118,180900,251065520,8230,8230,8230,8230,0
|
|
20240118,180800,251065520,8230,8230,8230,8230,0
|
|
20240118,180700,251065520,8230,8230,8230,8230,0
|
|
20240118,180600,251065520,8230,8230,8230,8230,0
|
|
20240118,180500,251065520,8230,8230,8230,8230,0
|
|
20240118,180400,251065520,8230,8230,8230,8230,0
|
|
20240118,180300,251065520,8230,8230,8230,8230,0
|
|
20240118,180200,251065520,8230,8230,8230,8230,0
|
|
20240118,180100,251065520,8230,8230,8230,8230,0
|
|
20240118,180000,251065520,8230,8230,8230,8230,0
|
|
20240118,175900,251065520,8230,8230,8230,8230,0
|
|
20240118,175800,251065520,8230,8230,8230,8230,0
|
|
20240118,175700,251065520,8230,8230,8230,8230,0
|
|
20240118,175600,251065520,8230,8230,8230,8230,651
|
|
20240118,175500,251065520,8230,8230,8230,8230,0
|
|
20240118,175400,251065520,8230,8230,8230,8230,0
|
|
20240118,175300,251065520,8230,8230,8230,8230,0
|
|
20240118,175200,251065520,8230,8230,8230,8230,0
|
|
20240118,175100,251065520,8230,8230,8230,8230,0
|
|
20240118,175000,251065520,8230,8230,8230,8230,0
|
|
20240118,174900,251065520,8230,8230,8230,8230,0
|
|
20240118,174800,251065520,8230,8230,8230,8230,0
|
|
20240118,174700,251065520,8230,8230,8230,8230,0
|
|
20240118,174600,251065520,8230,8230,8230,8230,0
|
|
20240118,174500,251065520,8230,8230,8230,8230,0
|
|
20240118,174400,251065520,8230,8230,8230,8230,0
|
|
20240118,174300,251065520,8230,8230,8230,8230,0
|
|
20240118,174200,251065520,8230,8230,8230,8230,0
|
|
20240118,174100,251065520,8230,8230,8230,8230,0
|
|
20240118,174000,251065520,8230,8230,8230,8230,0
|
|
20240118,173900,251065520,8230,8230,8230,8230,0
|
|
20240118,173800,251065520,8230,8230,8230,8230,0
|
|
20240118,173700,251065520,8230,8230,8230,8230,0
|
|
20240118,173600,251065520,8230,8230,8230,8230,0
|
|
20240118,173500,251065520,8230,8230,8230,8230,0
|
|
20240118,173400,251065520,8230,8230,8230,8230,0
|
|
20240118,173300,251065520,8230,8230,8230,8230,0
|
|
20240118,173200,251065520,8230,8230,8230,8230,0
|
|
20240118,173100,251065520,8230,8230,8230,8230,0
|
|
20240118,173000,251065520,8230,8230,8230,8230,0
|
|
20240118,172900,251065520,8230,8230,8230,8230,0
|
|
20240118,172800,251065520,8230,8230,8230,8230,0
|
|
20240118,172700,251065520,8230,8230,8230,8230,0
|
|
20240118,172600,251065520,8230,8230,8230,8230,651
|
|
20240118,172500,251065520,8230,8230,8230,8230,0
|
|
20240118,172400,251065520,8230,8230,8230,8230,0
|
|
20240118,172300,251065520,8230,8230,8230,8230,0
|
|
20240118,172200,251065520,8230,8230,8230,8230,0
|
|
20240118,172100,251065520,8230,8230,8230,8230,0
|
|
20240118,172000,251065520,8230,8230,8230,8230,0
|
|
20240118,171900,251065520,8230,8230,8230,8230,0
|
|
20240118,171800,251065520,8230,8230,8230,8230,0
|
|
20240118,171700,251065520,8230,8230,8230,8230,0
|
|
20240118,171600,251065520,8230,8230,8230,8230,0
|
|
20240118,171500,251065520,8230,8230,8230,8230,0
|
|
20240118,171400,251065520,8230,8230,8230,8230,0
|
|
20240118,171300,251065520,8230,8230,8230,8230,0
|
|
20240118,171200,251065520,8230,8230,8230,8230,0
|
|
20240118,171100,251065520,8230,8230,8230,8230,0
|
|
20240118,171000,251065520,8230,8230,8230,8230,0
|
|
20240118,170900,251065520,8230,8230,8230,8230,0
|
|
20240118,170800,251065520,8230,8230,8230,8230,0
|
|
20240118,170700,251065520,8230,8230,8230,8230,0
|
|
20240118,170600,251065520,8230,8230,8230,8230,0
|
|
20240118,170500,251065520,8230,8230,8230,8230,0
|
|
20240118,170400,251065520,8230,8230,8230,8230,0
|
|
20240118,170300,251065520,8230,8230,8230,8230,0
|
|
20240118,170200,251065520,8230,8230,8230,8230,0
|
|
20240118,170100,251065520,8230,8230,8230,8230,0
|
|
20240118,170000,251065520,8230,8230,8230,8230,0
|
|
20240118,165900,251065520,8230,8230,8230,8230,0
|
|
20240118,165800,251065520,8230,8230,8230,8230,0
|
|
20240118,165700,251065520,8230,8230,8230,8230,0
|
|
20240118,165600,251065520,8230,8230,8230,8230,651
|
|
20240118,165500,251065520,8230,8230,8230,8230,0
|
|
20240118,165400,251065520,8230,8230,8230,8230,0
|
|
20240118,165300,251065520,8230,8230,8230,8230,0
|
|
20240118,165200,251065520,8230,8230,8230,8230,0
|
|
20240118,165100,251065520,8230,8230,8230,8230,0
|
|
20240118,165000,251065520,8230,8230,8230,8230,0
|
|
20240118,164900,251065520,8230,8230,8230,8230,0
|
|
20240118,164800,251065520,8230,8230,8230,8230,0
|
|
20240118,164700,251065520,8230,8230,8230,8230,0
|
|
20240118,164600,251065520,8230,8230,8230,8230,0
|
|
20240118,164500,251065520,8230,8230,8230,8230,0
|
|
20240118,164400,251065520,8230,8230,8230,8230,0
|
|
20240118,164300,251065520,8230,8230,8230,8230,0
|
|
20240118,164200,251065520,8230,8230,8230,8230,0
|
|
20240118,164100,251065520,8230,8230,8230,8230,0
|
|
20240118,164000,251065520,8230,8230,8230,8230,0
|
|
20240118,163900,251065520,8230,8230,8230,8230,0
|
|
20240118,163800,251065520,8230,8230,8230,8230,0
|
|
20240118,163700,251065520,8230,8230,8230,8230,0
|
|
20240118,163600,251065520,8230,8230,8230,8230,0
|
|
20240118,163500,251065520,8230,8230,8230,8230,0
|
|
20240118,163400,251065520,8230,8230,8230,8230,0
|
|
20240118,163300,251065520,8230,8230,8230,8230,0
|
|
20240118,163200,251065520,8230,8230,8230,8230,0
|
|
20240118,163100,251065520,8230,8230,8230,8230,0
|
|
20240118,163000,251065520,8230,8230,8230,8230,0
|
|
20240118,162900,251065520,8230,8230,8230,8230,0
|
|
20240118,162800,251065520,8230,8230,8230,8230,0
|
|
20240118,162700,251065520,8230,8230,8230,8230,0
|
|
20240118,162600,251065520,8230,8230,8230,8230,651
|
|
20240118,162500,251065520,8230,8230,8230,8230,0
|
|
20240118,162400,251065520,8230,8230,8230,8230,0
|
|
20240118,162300,251065520,8230,8230,8230,8230,0
|
|
20240118,162200,251065520,8230,8230,8230,8230,0
|
|
20240118,162100,251065520,8230,8230,8230,8230,0
|
|
20240118,162000,251065520,8230,8230,8230,8230,0
|
|
20240118,161900,251065520,8230,8230,8230,8230,0
|
|
20240118,161800,251065520,8230,8230,8230,8230,0
|
|
20240118,161700,251065520,8230,8230,8230,8230,0
|
|
20240118,161600,251065520,8230,8230,8230,8230,0
|
|
20240118,161500,251065520,8230,8230,8230,8230,0
|
|
20240118,161400,251065520,8230,8230,8230,8230,0
|
|
20240118,161300,251065520,8230,8230,8230,8230,0
|
|
20240118,161200,251065520,8230,8230,8230,8230,0
|
|
20240118,161100,251065520,8230,8230,8230,8230,0
|
|
20240118,161000,251065520,8230,8230,8230,8230,0
|
|
20240118,160900,251065520,8230,8230,8230,8230,0
|
|
20240118,160800,251065520,8230,8230,8230,8230,0
|
|
20240118,160700,251065520,8230,8230,8230,8230,0
|
|
20240118,160600,251065520,8230,8230,8230,8230,0
|
|
20240118,160500,251065520,8230,8230,8230,8230,0
|
|
20240118,160400,251065520,8230,8230,8230,8230,0
|
|
20240118,160300,251065520,8230,8230,8230,8230,0
|
|
20240118,160200,251065520,8230,8230,8230,8230,0
|
|
20240118,160100,251065520,8230,8230,8230,8230,0
|
|
20240118,160000,251065520,8230,8230,8230,8230,0
|
|
20240118,155900,251065520,8230,8230,8230,8230,0
|
|
20240118,155800,251065520,8230,8230,8230,8230,0
|
|
20240118,155700,251065520,8230,8230,8230,8230,0
|
|
20240118,155600,251065520,8230,8230,8230,8230,651
|
|
20240118,155500,251065520,8230,8230,8230,8230,0
|
|
20240118,155400,251065520,8230,8230,8230,8230,0
|
|
20240118,155300,251065520,8230,8230,8230,8230,0
|
|
20240118,155200,251065520,8230,8230,8230,8230,0
|
|
20240118,155100,251065520,8230,8230,8230,8230,0
|
|
20240118,155000,251065520,8230,8230,8230,8230,0
|
|
20240118,154900,251065520,8230,8230,8230,8230,0
|
|
20240118,154800,251065520,8230,8230,8230,8230,0
|
|
20240118,154700,251065520,8230,8230,8230,8230,0
|
|
20240118,154600,251065520,8230,8230,8230,8230,0
|
|
20240118,154500,251065520,8230,8230,8230,8230,0
|
|
20240118,154400,251065520,8230,8230,8230,8230,0
|
|
20240118,154300,251065520,8230,8230,8230,8230,0
|
|
20240118,154200,251065520,8230,8230,8230,8230,0
|
|
20240118,154100,251065520,8230,8230,8230,8230,0
|
|
20240118,154000,251065520,8230,8230,8230,8230,0
|
|
20240118,153900,251065520,8230,8230,8230,8230,0
|
|
20240118,153800,251065520,8230,8230,8230,8230,0
|
|
20240118,153700,251065520,8230,8230,8230,8230,0
|
|
20240118,153600,251065520,8230,8230,8230,8230,0
|
|
20240118,153500,251065520,8230,8230,8230,8230,0
|
|
20240118,153400,251065520,8230,8230,8230,8230,0
|
|
20240118,153300,251065520,8230,8230,8230,8230,0
|
|
20240118,153200,251065520,8230,8230,8230,8230,0
|
|
20240118,153100,251065520,8230,8230,8230,8230,0
|
|
20240118,153000,251065520,8230,8230,8230,8230,651
|
|
20240118,152900,245707790,8180,8180,8180,8180,0
|
|
20240118,152800,245707790,8180,8180,8180,8180,0
|
|
20240118,152700,245707790,8180,8180,8180,8180,0
|
|
20240118,152600,245707790,8180,8180,8180,8180,0
|
|
20240118,152500,245707790,8180,8180,8180,8180,0
|
|
20240118,152400,245707790,8180,8180,8180,8180,0
|
|
20240118,152300,245707790,8180,8180,8180,8180,0
|
|
20240118,152200,245707790,8180,8180,8180,8180,0
|
|
20240118,152100,245707790,8180,8180,8180,8180,0
|
|
20240118,152000,245707790,8180,8180,8180,8180,0
|
|
20240118,151900,245707790,8180,8210,8210,8180,104
|
|
20240118,151800,244854370,8210,8210,8210,8210,0
|
|
20240118,151700,244854370,8210,8210,8210,8210,0
|
|
20240118,151600,244854370,8210,8210,8210,8210,482
|
|
20240118,151500,240897150,8200,8200,8200,8200,2
|
|
20240118,151400,240880750,8210,8210,8210,8210,0
|
|
20240118,151300,240880750,8210,8210,8210,8210,12
|
|
20240118,151200,240782230,8220,8220,8220,8220,1
|
|
20240118,151100,240774010,8200,8200,8200,8200,1
|
|
20240118,151000,240765810,8200,8200,8200,8200,0
|
|
20240118,150900,240765810,8200,8200,8200,8200,100
|
|
20240118,150800,239945810,8210,8210,8210,8210,0
|
|
20240118,150700,239945810,8210,8210,8210,8210,2
|
|
20240118,150600,239929390,8210,8210,8210,8210,0
|
|
20240118,150500,239929390,8210,8210,8210,8210,0
|
|
20240118,150400,239929390,8210,8210,8210,8210,0
|
|
20240118,150300,239929390,8210,8210,8210,8210,0
|
|
20240118,150200,239929390,8210,8210,8210,8210,0
|
|
20240118,150100,239929390,8210,8210,8210,8210,0
|
|
20240118,150000,239929390,8210,8210,8210,8210,0
|
|
20240118,145900,239929390,8210,8210,8210,8210,0
|
|
20240118,145800,239929390,8210,8210,8210,8210,0
|
|
20240118,145700,239929390,8210,8210,8210,8210,0
|
|
20240118,145600,239929390,8210,8210,8210,8210,0
|
|
20240118,145500,239929390,8210,8210,8210,8210,0
|
|
20240118,145400,239929390,8210,8210,8210,8210,246
|
|
20240118,145300,237909730,8220,8220,8220,8220,121
|
|
20240118,145200,236915110,8190,8190,8190,8190,0
|
|
20240118,145100,236915110,8190,8190,8190,8190,0
|
|
20240118,145000,236915110,8190,8190,8190,8190,0
|
|
20240118,144900,236915110,8190,8190,8190,8190,500
|
|
20240118,144800,232820110,8190,8190,8190,8190,2
|
|
20240118,144700,232803730,8190,8190,8190,8190,0
|
|
20240118,144600,232803730,8190,8190,8190,8190,0
|
|
20240118,144500,232803730,8190,8190,8190,8190,0
|
|
20240118,144400,232803730,8190,8190,8190,8190,0
|
|
20240118,144300,232803730,8190,8190,8190,8190,0
|
|
20240118,144200,232803730,8190,8190,8190,8190,0
|
|
20240118,144100,232803730,8190,8190,8190,8190,0
|
|
20240118,144000,232803730,8190,8190,8190,8190,0
|
|
20240118,143900,232803730,8190,8190,8190,8190,0
|
|
20240118,143800,232803730,8190,8190,8190,8190,0
|
|
20240118,143700,232803730,8190,8190,8190,8190,10
|
|
20240118,143600,232721830,8190,8190,8190,8190,0
|
|
20240118,143500,232721830,8190,8190,8190,8190,56
|
|
20240118,143400,232263190,8180,8180,8180,8180,0
|
|
20240118,143300,232263190,8180,8180,8180,8180,0
|
|
20240118,143200,232263190,8180,8180,8180,8180,0
|
|
20240118,143100,232263190,8180,8180,8180,8180,0
|
|
20240118,143000,232263190,8180,8180,8180,8180,0
|
|
20240118,142900,232263190,8180,8180,8180,8180,0
|
|
20240118,142800,232263190,8180,8180,8180,8180,0
|
|
20240118,142700,232263190,8180,8180,8180,8180,0
|
|
20240118,142600,232263190,8180,8180,8180,8180,0
|
|
20240118,142500,232263190,8180,8180,8180,8180,0
|
|
20240118,142400,232263190,8180,8180,8180,8180,0
|
|
20240118,142300,232263190,8180,8180,8180,8180,0
|
|
20240118,142200,232263190,8180,8180,8180,8180,0
|
|
20240118,142100,232263190,8180,8180,8180,8180,0
|
|
20240118,142000,232263190,8180,8180,8180,8180,85
|
|
20240118,141900,231567890,8210,8210,8210,8210,113
|
|
20240118,141800,230640160,8180,8180,8180,8180,0
|
|
20240118,141700,230640160,8180,8210,8210,8180,125
|
|
20240118,141600,229614180,8200,8200,8200,8200,0
|
|
20240118,141500,229614180,8200,8200,8200,8200,0
|
|
20240118,141400,229614180,8200,8180,8200,8180,596
|
|
20240118,141300,224736620,8180,8180,8180,8180,20
|
|
20240118,141200,224573020,8170,8170,8170,8170,0
|
|
20240118,141100,224573020,8170,8170,8170,8170,7
|
|
20240118,141000,224515830,8170,8170,8170,8170,192
|
|
20240118,140900,222947190,8170,8170,8170,8170,10
|
|
20240118,140800,222865490,8170,8170,8170,8170,0
|
|
20240118,140700,222865490,8170,8170,8170,8170,3
|
|
20240118,140600,222840980,8170,8170,8170,8170,107
|
|
20240118,140500,221966790,8150,8150,8150,8150,0
|
|
20240118,140400,221966790,8150,8150,8150,8150,22
|
|
20240118,140300,221787490,8150,8150,8150,8150,11
|
|
20240118,140200,221697840,8140,8140,8140,8140,0
|
|
20240118,140100,221697840,8140,8140,8140,8140,0
|
|
20240118,140000,221697840,8140,8140,8140,8140,0
|
|
20240118,135900,221697840,8140,8140,8140,8140,0
|
|
20240118,135800,221697840,8140,8140,8140,8140,100
|
|
20240118,135700,220883840,8150,8150,8150,8150,0
|
|
20240118,135600,220883840,8150,8150,8150,8150,0
|
|
20240118,135500,220883840,8150,8150,8150,8150,0
|
|
20240118,135400,220883840,8150,8150,8150,8150,1
|
|
20240118,135300,220875690,8150,8150,8150,8150,7
|
|
20240118,135200,220818640,8140,8140,8140,8140,500
|
|
20240118,135100,216748640,8150,8150,8150,8150,20
|
|
20240118,135000,216585640,8150,8150,8150,8150,316
|
|
20240118,134900,214010240,8150,8150,8150,8150,235
|
|
20240118,134800,212094990,8160,8150,8170,8150,132
|
|
20240118,134700,211019060,8150,8170,8170,8150,512
|
|
20240118,134600,206845690,8170,8170,8170,8170,131
|
|
20240118,134500,205775420,8170,8170,8170,8170,0
|
|
20240118,134400,205775420,8170,8170,8170,8170,0
|
|
20240118,134300,205775420,8170,8170,8170,8170,0
|
|
20240118,134200,205775420,8170,8170,8170,8150,2630
|
|
20240118,134100,184318870,8180,8200,8200,8180,1221
|
|
20240118,134000,174323910,8200,8200,8200,8200,121
|
|
20240118,133900,173331710,8210,8210,8210,8210,5
|
|
20240118,133800,173290660,8200,8210,8210,8200,59
|
|
20240118,133700,172806810,8210,8210,8210,8210,5
|
|
20240118,133600,172765760,8190,8190,8190,8190,0
|
|
20240118,133500,172765760,8190,8190,8190,8190,0
|
|
20240118,133400,172765760,8190,8200,8200,8190,284
|
|
20240118,133300,170439030,8200,8210,8210,8200,2000
|
|
20240118,133200,154029820,8220,8220,8220,8220,0
|
|
20240118,133100,154029820,8220,8220,8220,8220,20
|
|
20240118,133000,153865420,8220,8220,8220,8220,4
|
|
20240118,132900,153832540,8220,8220,8220,8220,30
|
|
20240118,132800,153585940,8220,8220,8220,8220,10
|
|
20240118,132700,153503740,8210,8210,8210,8210,0
|
|
20240118,132600,153503740,8210,8210,8210,8210,0
|
|
20240118,132500,153503740,8210,8210,8210,8210,0
|
|
20240118,132400,153503740,8210,8210,8210,8210,0
|
|
20240118,132300,153503740,8210,8210,8210,8210,0
|
|
20240118,132200,153503740,8210,8210,8210,8210,0
|
|
20240118,132100,153503740,8210,8210,8210,8210,0
|
|
20240118,132000,153503740,8210,8210,8210,8210,15
|
|
20240118,131900,153380590,8220,8220,8220,8220,0
|
|
20240118,131800,153380590,8220,8220,8220,8220,0
|
|
20240118,131700,153380590,8220,8220,8220,8220,0
|
|
20240118,131600,153380590,8220,8220,8220,8220,0
|
|
20240118,131500,153380590,8220,8220,8220,8220,10
|
|
20240118,131400,153298390,8220,8220,8220,8220,0
|
|
20240118,131300,153298390,8220,8220,8220,8220,102
|
|
20240118,131200,152459950,8230,8230,8230,8230,1
|
|
20240118,131100,152451720,8230,8230,8230,8230,0
|
|
20240118,131000,152451720,8230,8230,8230,8230,0
|
|
20240118,130900,152451720,8230,8230,8230,8230,0
|
|
20240118,130800,152451720,8230,8230,8230,8230,0
|
|
20240118,130700,152451720,8230,8230,8230,8230,0
|
|
20240118,130600,152451720,8230,8230,8230,8230,0
|
|
20240118,130500,152451720,8230,8230,8230,8230,0
|
|
20240118,130400,152451720,8230,8230,8230,8230,1
|
|
20240118,130300,152443490,8230,8230,8230,8230,100
|
|
20240118,130200,151620490,8230,8230,8230,8230,0
|
|
20240118,130100,151620490,8230,8230,8230,8230,0
|
|
20240118,130000,151620490,8230,8230,8230,8230,0
|
|
20240118,125900,151620490,8230,8230,8230,8230,0
|
|
20240118,125800,151620490,8230,8230,8230,8230,226
|
|
20240118,125700,149760510,8220,8220,8220,8220,0
|
|
20240118,125600,149760510,8220,8220,8220,8220,0
|
|
20240118,125500,149760510,8220,8220,8220,8220,0
|
|
20240118,125400,149760510,8220,8230,8230,8220,700
|
|
20240118,125300,144005060,8270,8270,8270,8270,0
|
|
20240118,125200,144005060,8270,8270,8270,8270,0
|
|
20240118,125100,144005060,8270,8270,8270,8270,0
|
|
20240118,125000,144005060,8270,8270,8270,8270,0
|
|
20240118,124900,144005060,8270,8270,8270,8270,0
|
|
20240118,124800,144005060,8270,8270,8270,8270,0
|
|
20240118,124700,144005060,8270,8270,8270,8270,0
|
|
20240118,124600,144005060,8270,8270,8270,8270,305
|
|
20240118,124500,141482710,8270,8270,8270,8270,120
|
|
20240118,124400,140490310,8260,8260,8260,8260,0
|
|
20240118,124300,140490310,8260,8260,8260,8260,116
|
|
20240118,124200,139532150,8260,8260,8260,8260,0
|
|
20240118,124100,139532150,8260,8260,8260,8260,0
|
|
20240118,124000,139532150,8260,8260,8260,8260,0
|
|
20240118,123900,139532150,8260,8260,8260,8260,0
|
|
20240118,123800,139532150,8260,8260,8260,8260,0
|
|
20240118,123700,139532150,8260,8260,8260,8260,0
|
|
20240118,123600,139532150,8260,8260,8260,8260,0
|
|
20240118,123500,139532150,8260,8260,8260,8260,113
|
|
20240118,123400,138598770,8230,8230,8230,8230,0
|
|
20240118,123300,138598770,8230,8230,8230,8230,1
|
|
20240118,123200,138590540,8230,8230,8230,8230,0
|
|
20240118,123100,138590540,8230,8230,8230,8230,0
|
|
20240118,123000,138590540,8230,8230,8230,8230,0
|
|
20240118,122900,138590540,8230,8230,8230,8230,0
|
|
20240118,122800,138590540,8230,8230,8230,8230,0
|
|
20240118,122700,138590540,8230,8230,8230,8230,0
|
|
20240118,122600,138590540,8230,8220,8230,8220,1659
|
|
20240118,122500,124937090,8220,8220,8220,8220,0
|
|
20240118,122400,124937090,8220,8220,8220,8220,0
|
|
20240118,122300,124937090,8220,8220,8220,8220,0
|
|
20240118,122200,124937090,8220,8220,8220,8220,0
|
|
20240118,122100,124937090,8220,8220,8220,8220,0
|
|
20240118,122000,124937090,8220,8220,8220,8220,0
|
|
20240118,121900,124937090,8220,8220,8220,8220,0
|
|
20240118,121800,124937090,8220,8230,8230,8220,39
|
|
20240118,121700,124616500,8230,8230,8230,8230,0
|
|
20240118,121600,124616500,8230,8230,8230,8230,0
|
|
20240118,121500,124616500,8230,8230,8230,8230,0
|
|
20240118,121400,124616500,8230,8230,8230,8230,0
|
|
20240118,121300,124616500,8230,8230,8230,8230,412
|
|
20240118,121200,121225740,8220,8220,8220,8220,0
|
|
20240118,121100,121225740,8220,8220,8220,8220,0
|
|
20240118,121000,121225740,8220,8220,8220,8220,0
|
|
20240118,120900,121225740,8220,8230,8230,8220,13
|
|
20240118,120800,121118870,8200,8200,8200,8200,0
|
|
20240118,120700,121118870,8200,8200,8200,8200,0
|
|
20240118,120600,121118870,8200,8200,8200,8200,0
|
|
20240118,120500,121118870,8200,8200,8200,8200,0
|
|
20240118,120400,121118870,8200,8200,8200,8200,0
|
|
20240118,120300,121118870,8200,8200,8200,8200,0
|
|
20240118,120200,121118870,8200,8200,8200,8200,0
|
|
20240118,120100,121118870,8200,8200,8200,8200,0
|
|
20240118,120000,121118870,8200,8240,8240,8200,381
|
|
20240118,115900,117980390,8270,8240,8270,8200,4607
|
|
20240118,115800,80164310,8220,8220,8220,8220,0
|
|
20240118,115700,80164310,8220,8220,8220,8220,0
|
|
20240118,115600,80164310,8220,8220,8220,8220,0
|
|
20240118,115500,80164310,8220,8220,8220,8220,0
|
|
20240118,115400,80164310,8220,8220,8220,8220,0
|
|
20240118,115300,80164310,8220,8220,8220,8220,0
|
|
20240118,115200,80164310,8220,8220,8220,8220,0
|
|
20240118,115100,80164310,8220,8220,8220,8220,0
|
|
20240118,115000,80164310,8220,8220,8220,8220,0
|
|
20240118,114900,80164310,8220,8220,8220,8220,0
|
|
20240118,114800,80164310,8220,8220,8220,8220,0
|
|
20240118,114700,80164310,8220,8220,8220,8220,0
|
|
20240118,114600,80164310,8220,8260,8260,8220,1000
|
|
20240118,114500,71930710,8270,8270,8270,8270,0
|
|
20240118,114400,71930710,8270,8270,8270,8270,0
|
|
20240118,114300,71930710,8270,8270,8270,8270,0
|
|
20240118,114200,71930710,8270,8270,8270,8270,3
|
|
20240118,114100,71905900,8270,8270,8270,8270,1
|
|
20240118,114000,71897630,8270,8270,8270,8270,0
|
|
20240118,113900,71897630,8270,8270,8270,8270,0
|
|
20240118,113800,71897630,8270,8270,8270,8270,0
|
|
20240118,113700,71897630,8270,8270,8270,8270,0
|
|
20240118,113600,71897630,8270,8270,8270,8270,0
|
|
20240118,113500,71897630,8270,8270,8270,8270,0
|
|
20240118,113400,71897630,8270,8270,8270,8270,28
|
|
20240118,113300,71666070,8270,8270,8270,8270,0
|
|
20240118,113200,71666070,8270,8270,8270,8270,0
|
|
20240118,113100,71666070,8270,8270,8270,8270,0
|
|
20240118,113000,71666070,8270,8270,8270,8270,0
|
|
20240118,112900,71666070,8270,8270,8270,8270,0
|
|
20240118,112800,71666070,8270,8270,8270,8270,0
|
|
20240118,112700,71666070,8270,8270,8270,8270,0
|
|
20240118,112600,71666070,8270,8270,8270,8270,0
|
|
20240118,112500,71666070,8270,8270,8270,8270,70
|
|
20240118,112400,71087170,8250,8250,8250,8250,0
|
|
20240118,112300,71087170,8250,8250,8250,8250,0
|
|
20240118,112200,71087170,8250,8250,8250,8250,57
|
|
20240118,112100,70616920,8250,8260,8260,8250,200
|
|
20240118,112000,68965910,8260,8260,8260,8260,0
|
|
20240118,111900,68965910,8260,8260,8260,8260,0
|
|
20240118,111800,68965910,8260,8260,8260,8260,0
|
|
20240118,111700,68965910,8260,8260,8260,8260,0
|
|
20240118,111600,68965910,8260,8280,8280,8260,92
|
|
20240118,111500,68205690,8290,8290,8290,8290,0
|
|
20240118,111400,68205690,8290,8290,8290,8290,1
|
|
20240118,111300,68197400,8250,8250,8250,8250,0
|
|
20240118,111200,68197400,8250,8250,8250,8250,180
|
|
20240118,111100,66712400,8250,8250,8250,8250,0
|
|
20240118,111000,66712400,8250,8250,8250,8250,0
|
|
20240118,110900,66712400,8250,8260,8260,8250,300
|
|
20240118,110800,64237150,8260,8260,8260,8260,154
|
|
20240118,110700,62965110,8270,8270,8270,8270,182
|
|
20240118,110600,61459970,8270,8270,8270,8270,423
|
|
20240118,110500,57961760,8270,8270,8270,8270,0
|
|
20240118,110400,57961760,8270,8270,8270,8270,141
|
|
20240118,110300,56795690,8260,8290,8290,8260,442
|
|
20240118,110200,53138880,8310,8310,8310,8310,0
|
|
20240118,110100,53138880,8310,8310,8310,8310,0
|
|
20240118,110000,53138880,8310,8310,8310,8310,0
|
|
20240118,105900,53138880,8310,8310,8310,8310,0
|
|
20240118,105800,53138880,8310,8310,8310,8310,0
|
|
20240118,105700,53138880,8310,8310,8310,8310,18
|
|
20240118,105600,52989300,8310,8310,8310,8310,0
|
|
20240118,105500,52989300,8310,8310,8310,8310,0
|
|
20240118,105400,52989300,8310,8310,8310,8310,0
|
|
20240118,105300,52989300,8310,8310,8310,8310,0
|
|
20240118,105200,52989300,8310,8310,8310,8310,0
|
|
20240118,105100,52989300,8310,8310,8310,8310,0
|
|
20240118,105000,52989300,8310,8310,8310,8310,0
|
|
20240118,104900,52989300,8310,8310,8310,8310,0
|
|
20240118,104800,52989300,8310,8310,8310,8310,0
|
|
20240118,104700,52989300,8310,8310,8310,8310,0
|
|
20240118,104600,52989300,8310,8310,8310,8310,2
|
|
20240118,104500,52972680,8290,8290,8290,8290,0
|
|
20240118,104400,52972680,8290,8290,8290,8290,2
|
|
20240118,104300,52956100,8280,8280,8280,8280,0
|
|
20240118,104200,52956100,8280,8280,8280,8280,0
|
|
20240118,104100,52956100,8280,8280,8280,8280,0
|
|
20240118,104000,52956100,8280,8280,8280,8280,0
|
|
20240118,103900,52956100,8280,8280,8280,8280,0
|
|
20240118,103800,52956100,8280,8280,8280,8280,0
|
|
20240118,103700,52956100,8280,8280,8280,8280,0
|
|
20240118,103600,52956100,8280,8300,8300,8280,112
|
|
20240118,103500,52027760,8310,8310,8310,8310,0
|
|
20240118,103400,52027760,8310,8310,8310,8310,102
|
|
20240118,103300,51180140,8310,8310,8310,8310,0
|
|
20240118,103200,51180140,8310,8310,8310,8310,0
|
|
20240118,103100,51180140,8310,8310,8310,8310,0
|
|
20240118,103000,51180140,8310,8310,8310,8310,39
|
|
20240118,102900,50856050,8320,8320,8320,8320,0
|
|
20240118,102800,50856050,8320,8320,8320,8320,5
|
|
20240118,102700,50814450,8320,8320,8320,8320,0
|
|
20240118,102600,50814450,8320,8320,8320,8320,0
|
|
20240118,102500,50814450,8320,8320,8320,8320,0
|
|
20240118,102400,50814450,8320,8320,8320,8320,0
|
|
20240118,102300,50814450,8320,8320,8320,8320,0
|
|
20240118,102200,50814450,8320,8320,8320,8320,0
|
|
20240118,102100,50814450,8320,8320,8320,8320,0
|
|
20240118,102000,50814450,8320,8320,8320,8320,0
|
|
20240118,101900,50814450,8320,8320,8320,8320,0
|
|
20240118,101800,50814450,8320,8320,8320,8320,0
|
|
20240118,101700,50814450,8320,8320,8320,8320,0
|
|
20240118,101600,50814450,8320,8330,8330,8320,116
|
|
20240118,101500,49848220,8330,8330,8330,8330,0
|
|
20240118,101400,49848220,8330,8330,8330,8330,0
|
|
20240118,101300,49848220,8330,8330,8330,8330,0
|
|
20240118,101200,49848220,8330,8330,8330,8330,0
|
|
20240118,101100,49848220,8330,8330,8330,8330,0
|
|
20240118,101000,49848220,8330,8330,8330,8330,0
|
|
20240118,100900,49848220,8330,8330,8330,8330,0
|
|
20240118,100800,49848220,8330,8330,8330,8330,0
|
|
20240118,100700,49848220,8330,8330,8330,8330,0
|
|
20240118,100600,49848220,8330,8330,8330,8330,0
|
|
20240118,100500,49848220,8330,8330,8330,8330,0
|
|
20240118,100400,49848220,8330,8330,8330,8330,178
|
|
20240118,100300,48365480,8330,8330,8330,8330,0
|
|
20240118,100200,48365480,8330,8330,8330,8330,0
|
|
20240118,100100,48365480,8330,8330,8330,8330,0
|
|
20240118,100000,48365480,8330,8330,8330,8330,4
|
|
20240118,095900,48332160,8320,8320,8320,8320,0
|
|
20240118,095800,48332160,8320,8320,8320,8320,0
|
|
20240118,095700,48332160,8320,8320,8320,8320,0
|
|
20240118,095600,48332160,8320,8320,8320,8320,0
|
|
20240118,095500,48332160,8320,8320,8320,8320,0
|
|
20240118,095400,48332160,8320,8320,8320,8320,0
|
|
20240118,095300,48332160,8320,8320,8320,8320,0
|
|
20240118,095200,48332160,8320,8320,8320,8320,0
|
|
20240118,095100,48332160,8320,8320,8320,8320,0
|
|
20240118,095000,48332160,8320,8320,8320,8320,0
|
|
20240118,094900,48332160,8320,8320,8320,8320,0
|
|
20240118,094800,48332160,8320,8320,8320,8320,0
|
|
20240118,094700,48332160,8320,8320,8320,8320,0
|
|
20240118,094600,48332160,8320,8320,8320,8320,0
|
|
20240118,094500,48332160,8320,8320,8320,8320,224
|
|
20240118,094400,46468480,8320,8320,8320,8320,2
|
|
20240118,094300,46451840,8320,8320,8320,8320,15
|
|
20240118,094200,46327040,8320,8320,8320,8320,0
|
|
20240118,094100,46327040,8320,8320,8320,8320,122
|
|
20240118,094000,45312000,8330,8330,8330,8330,0
|
|
20240118,093900,45312000,8330,8330,8330,8330,6
|
|
20240118,093800,45262020,8320,8320,8320,8320,150
|
|
20240118,093700,44014020,8320,8320,8320,8320,1
|
|
20240118,093600,44005700,8280,8280,8280,8280,0
|
|
20240118,093500,44005700,8280,8280,8280,8280,0
|
|
20240118,093400,44005700,8280,8280,8280,8280,100
|
|
20240118,093300,43177700,8280,8280,8280,8280,0
|
|
20240118,093200,43177700,8280,8280,8280,8280,93
|
|
20240118,093100,42407660,8280,8280,8280,8280,170
|
|
20240118,093000,41000060,8280,8280,8280,8280,0
|
|
20240118,092900,41000060,8280,8280,8280,8280,39
|
|
20240118,092800,40677140,8280,8280,8280,8280,0
|
|
20240118,092700,40677140,8280,8280,8280,8280,230
|
|
20240118,092600,38772740,8280,8280,8280,8280,0
|
|
20240118,092500,38772740,8280,8280,8280,8280,0
|
|
20240118,092400,38772740,8280,8280,8280,8280,4
|
|
20240118,092300,38739620,8280,8280,8280,8280,500
|
|
20240118,092200,34599620,8330,8330,8330,8330,0
|
|
20240118,092100,34599620,8330,8330,8330,8330,0
|
|
20240118,092000,34599620,8330,8330,8330,8330,1
|
|
20240118,091900,34591290,8310,8330,8330,8310,229
|
|
20240118,091800,32688200,8330,8330,8330,8330,1
|
|
20240118,091700,32679870,8290,8290,8290,8290,0
|
|
20240118,091600,32679870,8290,8290,8290,8290,42
|
|
20240118,091500,32331690,8270,8270,8270,8270,1307
|
|
20240118,091400,21522800,8260,8240,8260,8240,426
|
|
20240118,091300,18008050,8240,8240,8240,8240,0
|
|
20240118,091200,18008050,8240,8240,8240,8240,0
|
|
20240118,091100,18008050,8240,8240,8240,8240,10
|
|
20240118,091000,17925650,8250,8250,8250,8250,0
|
|
20240118,090900,17925650,8250,8250,8250,8250,5
|
|
20240118,090800,17884400,8200,8200,8200,8200,0
|
|
20240118,090700,17884400,8200,8240,8260,8200,1103
|
|
20240118,090600,8834840,8270,8270,8270,8270,0
|
|
20240118,090500,8834840,8270,8270,8270,8270,0
|
|
20240118,090400,8834840,8270,8270,8270,8270,0
|
|
20240118,090300,8834840,8270,8270,8270,8270,0
|
|
20240118,090200,8834840,8270,8270,8270,8270,0
|
|
20240118,090100,8834840,8270,8270,8270,8270,1
|
|
20240118,090000,8826570,8260,8200,8260,8200,1059
|