600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185700,130489810,8280,8280,8280,8280,427
|
|
20240119,185600,130489810,8280,8280,8280,8280,0
|
|
20240119,185500,130489810,8280,8280,8280,8280,0
|
|
20240119,185400,130489810,8280,8280,8280,8280,0
|
|
20240119,185300,130489810,8280,8280,8280,8280,0
|
|
20240119,185200,130489810,8280,8280,8280,8280,0
|
|
20240119,185100,130489810,8280,8280,8280,8280,0
|
|
20240119,185000,130489810,8280,8280,8280,8280,0
|
|
20240119,184900,130489810,8280,8280,8280,8280,0
|
|
20240119,184800,130489810,8280,8280,8280,8280,0
|
|
20240119,184700,130489810,8280,8280,8280,8280,0
|
|
20240119,184600,130489810,8280,8280,8280,8280,0
|
|
20240119,184500,130489810,8280,8280,8280,8280,0
|
|
20240119,184400,130489810,8280,8280,8280,8280,0
|
|
20240119,184300,130489810,8280,8280,8280,8280,0
|
|
20240119,184200,130489810,8280,8280,8280,8280,0
|
|
20240119,184100,130489810,8280,8280,8280,8280,0
|
|
20240119,184000,130489810,8280,8280,8280,8280,0
|
|
20240119,183900,130489810,8280,8280,8280,8280,0
|
|
20240119,183800,130489810,8280,8280,8280,8280,0
|
|
20240119,183700,130489810,8280,8280,8280,8280,0
|
|
20240119,183600,130489810,8280,8280,8280,8280,0
|
|
20240119,183500,130489810,8280,8280,8280,8280,0
|
|
20240119,183400,130489810,8280,8280,8280,8280,0
|
|
20240119,183300,130489810,8280,8280,8280,8280,0
|
|
20240119,183200,130489810,8280,8280,8280,8280,0
|
|
20240119,183100,130489810,8280,8280,8280,8280,0
|
|
20240119,183000,130489810,8280,8280,8280,8280,0
|
|
20240119,182900,130489810,8280,8280,8280,8280,0
|
|
20240119,182800,130489810,8280,8280,8280,8280,0
|
|
20240119,182700,130489810,8280,8280,8280,8280,427
|
|
20240119,182600,130489810,8280,8280,8280,8280,0
|
|
20240119,182500,130489810,8280,8280,8280,8280,0
|
|
20240119,182400,130489810,8280,8280,8280,8280,0
|
|
20240119,182300,130489810,8280,8280,8280,8280,0
|
|
20240119,182200,130489810,8280,8280,8280,8280,0
|
|
20240119,182100,130489810,8280,8280,8280,8280,0
|
|
20240119,182000,130489810,8280,8280,8280,8280,0
|
|
20240119,181900,130489810,8280,8280,8280,8280,0
|
|
20240119,181800,130489810,8280,8280,8280,8280,0
|
|
20240119,181700,130489810,8280,8280,8280,8280,0
|
|
20240119,181600,130489810,8280,8280,8280,8280,0
|
|
20240119,181500,130489810,8280,8280,8280,8280,0
|
|
20240119,181400,130489810,8280,8280,8280,8280,0
|
|
20240119,181300,130489810,8280,8280,8280,8280,0
|
|
20240119,181200,130489810,8280,8280,8280,8280,0
|
|
20240119,181100,130489810,8280,8280,8280,8280,0
|
|
20240119,181000,130489810,8280,8280,8280,8280,0
|
|
20240119,180900,130489810,8280,8280,8280,8280,0
|
|
20240119,180800,130489810,8280,8280,8280,8280,0
|
|
20240119,180700,130489810,8280,8280,8280,8280,0
|
|
20240119,180600,130489810,8280,8280,8280,8280,0
|
|
20240119,180500,130489810,8280,8280,8280,8280,0
|
|
20240119,180400,130489810,8280,8280,8280,8280,0
|
|
20240119,180300,130489810,8280,8280,8280,8280,0
|
|
20240119,180200,130489810,8280,8280,8280,8280,0
|
|
20240119,180100,130489810,8280,8280,8280,8280,0
|
|
20240119,180000,130489810,8280,8280,8280,8280,0
|
|
20240119,175900,130489810,8280,8280,8280,8280,0
|
|
20240119,175800,130489810,8280,8280,8280,8280,0
|
|
20240119,175700,130489810,8280,8280,8280,8280,427
|
|
20240119,175600,130489810,8280,8280,8280,8280,0
|
|
20240119,175500,130489810,8280,8280,8280,8280,0
|
|
20240119,175400,130489810,8280,8280,8280,8280,0
|
|
20240119,175300,130489810,8280,8280,8280,8280,0
|
|
20240119,175200,130489810,8280,8280,8280,8280,0
|
|
20240119,175100,130489810,8280,8280,8280,8280,0
|
|
20240119,175000,130489810,8280,8280,8280,8280,0
|
|
20240119,174900,130489810,8280,8280,8280,8280,0
|
|
20240119,174800,130489810,8280,8280,8280,8280,0
|
|
20240119,174700,130489810,8280,8280,8280,8280,0
|
|
20240119,174600,130489810,8280,8280,8280,8280,0
|
|
20240119,174500,130489810,8280,8280,8280,8280,0
|
|
20240119,174400,130489810,8280,8280,8280,8280,0
|
|
20240119,174300,130489810,8280,8280,8280,8280,0
|
|
20240119,174200,130489810,8280,8280,8280,8280,0
|
|
20240119,174100,130489810,8280,8280,8280,8280,0
|
|
20240119,174000,130489810,8280,8280,8280,8280,0
|
|
20240119,173900,130489810,8280,8280,8280,8280,0
|
|
20240119,173800,130489810,8280,8280,8280,8280,0
|
|
20240119,173700,130489810,8280,8280,8280,8280,0
|
|
20240119,173600,130489810,8280,8280,8280,8280,0
|
|
20240119,173500,130489810,8280,8280,8280,8280,0
|
|
20240119,173400,130489810,8280,8280,8280,8280,0
|
|
20240119,173300,130489810,8280,8280,8280,8280,0
|
|
20240119,173200,130489810,8280,8280,8280,8280,0
|
|
20240119,173100,130489810,8280,8280,8280,8280,0
|
|
20240119,173000,130489810,8280,8280,8280,8280,0
|
|
20240119,172900,130489810,8280,8280,8280,8280,0
|
|
20240119,172800,130489810,8280,8280,8280,8280,0
|
|
20240119,172700,130489810,8280,8280,8280,8280,427
|
|
20240119,172600,130489810,8280,8280,8280,8280,0
|
|
20240119,172500,130489810,8280,8280,8280,8280,0
|
|
20240119,172400,130489810,8280,8280,8280,8280,0
|
|
20240119,172300,130489810,8280,8280,8280,8280,0
|
|
20240119,172200,130489810,8280,8280,8280,8280,0
|
|
20240119,172100,130489810,8280,8280,8280,8280,0
|
|
20240119,172000,130489810,8280,8280,8280,8280,0
|
|
20240119,171900,130489810,8280,8280,8280,8280,0
|
|
20240119,171800,130489810,8280,8280,8280,8280,0
|
|
20240119,171700,130489810,8280,8280,8280,8280,0
|
|
20240119,171600,130489810,8280,8280,8280,8280,0
|
|
20240119,171500,130489810,8280,8280,8280,8280,0
|
|
20240119,171400,130489810,8280,8280,8280,8280,0
|
|
20240119,171300,130489810,8280,8280,8280,8280,0
|
|
20240119,171200,130489810,8280,8280,8280,8280,0
|
|
20240119,171100,130489810,8280,8280,8280,8280,0
|
|
20240119,171000,130489810,8280,8280,8280,8280,0
|
|
20240119,170900,130489810,8280,8280,8280,8280,0
|
|
20240119,170800,130489810,8280,8280,8280,8280,0
|
|
20240119,170700,130489810,8280,8280,8280,8280,0
|
|
20240119,170600,130489810,8280,8280,8280,8280,0
|
|
20240119,170500,130489810,8280,8280,8280,8280,0
|
|
20240119,170400,130489810,8280,8280,8280,8280,0
|
|
20240119,170300,130489810,8280,8280,8280,8280,0
|
|
20240119,170200,130489810,8280,8280,8280,8280,0
|
|
20240119,170100,130489810,8280,8280,8280,8280,0
|
|
20240119,170000,130489810,8280,8280,8280,8280,0
|
|
20240119,165900,130489810,8280,8280,8280,8280,0
|
|
20240119,165800,130489810,8280,8280,8280,8280,0
|
|
20240119,165700,130489810,8280,8280,8280,8280,427
|
|
20240119,165600,130489810,8280,8280,8280,8280,0
|
|
20240119,165500,130489810,8280,8280,8280,8280,0
|
|
20240119,165400,130489810,8280,8280,8280,8280,0
|
|
20240119,165300,130489810,8280,8280,8280,8280,0
|
|
20240119,165200,130489810,8280,8280,8280,8280,0
|
|
20240119,165100,130489810,8280,8280,8280,8280,0
|
|
20240119,165000,130489810,8280,8280,8280,8280,0
|
|
20240119,164900,130489810,8280,8280,8280,8280,0
|
|
20240119,164800,130489810,8280,8280,8280,8280,0
|
|
20240119,164700,130489810,8280,8280,8280,8280,0
|
|
20240119,164600,130489810,8280,8280,8280,8280,0
|
|
20240119,164500,130489810,8280,8280,8280,8280,0
|
|
20240119,164400,130489810,8280,8280,8280,8280,0
|
|
20240119,164300,130489810,8280,8280,8280,8280,0
|
|
20240119,164200,130489810,8280,8280,8280,8280,0
|
|
20240119,164100,130489810,8280,8280,8280,8280,0
|
|
20240119,164000,130489810,8280,8280,8280,8280,0
|
|
20240119,163900,130489810,8280,8280,8280,8280,0
|
|
20240119,163800,130489810,8280,8280,8280,8280,0
|
|
20240119,163700,130489810,8280,8280,8280,8280,0
|
|
20240119,163600,130489810,8280,8280,8280,8280,0
|
|
20240119,163500,130489810,8280,8280,8280,8280,0
|
|
20240119,163400,130489810,8280,8280,8280,8280,0
|
|
20240119,163300,130489810,8280,8280,8280,8280,0
|
|
20240119,163200,130489810,8280,8280,8280,8280,0
|
|
20240119,163100,130489810,8280,8280,8280,8280,0
|
|
20240119,163000,130489810,8280,8280,8280,8280,0
|
|
20240119,162900,130489810,8280,8280,8280,8280,0
|
|
20240119,162800,130489810,8280,8280,8280,8280,0
|
|
20240119,162700,130489810,8280,8280,8280,8280,427
|
|
20240119,162600,130489810,8280,8280,8280,8280,0
|
|
20240119,162500,130489810,8280,8280,8280,8280,0
|
|
20240119,162400,130489810,8280,8280,8280,8280,0
|
|
20240119,162300,130489810,8280,8280,8280,8280,0
|
|
20240119,162200,130489810,8280,8280,8280,8280,0
|
|
20240119,162100,130489810,8280,8280,8280,8280,0
|
|
20240119,162000,130489810,8280,8280,8280,8280,0
|
|
20240119,161900,130489810,8280,8280,8280,8280,0
|
|
20240119,161800,130489810,8280,8280,8280,8280,0
|
|
20240119,161700,130489810,8280,8280,8280,8280,0
|
|
20240119,161600,130489810,8280,8280,8280,8280,0
|
|
20240119,161500,130489810,8280,8280,8280,8280,0
|
|
20240119,161400,130489810,8280,8280,8280,8280,0
|
|
20240119,161300,130489810,8280,8280,8280,8280,0
|
|
20240119,161200,130489810,8280,8280,8280,8280,0
|
|
20240119,161100,130489810,8280,8280,8280,8280,0
|
|
20240119,161000,130489810,8280,8280,8280,8280,0
|
|
20240119,160900,130489810,8280,8280,8280,8280,0
|
|
20240119,160800,130489810,8280,8280,8280,8280,0
|
|
20240119,160700,130489810,8280,8280,8280,8280,0
|
|
20240119,160600,130489810,8280,8280,8280,8280,0
|
|
20240119,160500,130489810,8280,8280,8280,8280,0
|
|
20240119,160400,130489810,8280,8280,8280,8280,0
|
|
20240119,160300,130489810,8280,8280,8280,8280,0
|
|
20240119,160200,130489810,8280,8280,8280,8280,0
|
|
20240119,160100,130489810,8280,8280,8280,8280,0
|
|
20240119,160000,130489810,8280,8280,8280,8280,0
|
|
20240119,155900,130489810,8280,8280,8280,8280,0
|
|
20240119,155800,130489810,8280,8280,8280,8280,0
|
|
20240119,155700,130489810,8280,8280,8280,8280,427
|
|
20240119,155600,130489810,8280,8280,8280,8280,0
|
|
20240119,155500,130489810,8280,8280,8280,8280,0
|
|
20240119,155400,130489810,8280,8280,8280,8280,0
|
|
20240119,155300,130489810,8280,8280,8280,8280,0
|
|
20240119,155200,130489810,8280,8280,8280,8280,0
|
|
20240119,155100,130489810,8280,8280,8280,8280,0
|
|
20240119,155000,130489810,8280,8280,8280,8280,0
|
|
20240119,154900,130489810,8280,8280,8280,8280,0
|
|
20240119,154800,130489810,8280,8280,8280,8280,0
|
|
20240119,154700,130489810,8280,8280,8280,8280,0
|
|
20240119,154600,130489810,8280,8280,8280,8280,0
|
|
20240119,154500,130489810,8280,8280,8280,8280,0
|
|
20240119,154400,130489810,8280,8280,8280,8280,0
|
|
20240119,154300,130489810,8280,8280,8280,8280,0
|
|
20240119,154200,130489810,8280,8280,8280,8280,0
|
|
20240119,154100,130489810,8280,8280,8280,8280,0
|
|
20240119,154000,130489810,8280,8280,8280,8280,0
|
|
20240119,153900,130489810,8280,8280,8280,8280,0
|
|
20240119,153800,130489810,8280,8280,8280,8280,0
|
|
20240119,153700,130489810,8280,8280,8280,8280,0
|
|
20240119,153600,130489810,8280,8280,8280,8280,0
|
|
20240119,153500,130489810,8280,8280,8280,8280,0
|
|
20240119,153400,130489810,8280,8280,8280,8280,0
|
|
20240119,153300,130489810,8280,8280,8280,8280,0
|
|
20240119,153200,130489810,8280,8280,8280,8280,0
|
|
20240119,153100,130489810,8280,8280,8280,8280,0
|
|
20240119,153000,130489810,8280,8280,8280,8280,427
|
|
20240119,152900,126954250,8280,8280,8280,8280,0
|
|
20240119,152800,126954250,8280,8280,8280,8280,0
|
|
20240119,152700,126954250,8280,8280,8280,8280,0
|
|
20240119,152600,126954250,8280,8280,8280,8280,0
|
|
20240119,152500,126954250,8280,8280,8280,8280,0
|
|
20240119,152400,126954250,8280,8280,8280,8280,0
|
|
20240119,152300,126954250,8280,8280,8280,8280,0
|
|
20240119,152200,126954250,8280,8280,8280,8280,0
|
|
20240119,152100,126954250,8280,8280,8280,8280,0
|
|
20240119,152000,126954250,8280,8280,8280,8280,0
|
|
20240119,151900,126954250,8280,8240,8280,8240,64
|
|
20240119,151800,126426550,8240,8240,8240,8240,11
|
|
20240119,151700,126335910,8240,8240,8240,8240,0
|
|
20240119,151600,126335910,8240,8240,8240,8240,0
|
|
20240119,151500,126335910,8240,8240,8240,8240,1
|
|
20240119,151400,126327670,8220,8220,8220,8220,0
|
|
20240119,151300,126327670,8220,8220,8220,8220,75
|
|
20240119,151200,125711170,8220,8220,8220,8220,0
|
|
20240119,151100,125711170,8220,8220,8220,8220,0
|
|
20240119,151000,125711170,8220,8230,8230,8220,456
|
|
20240119,150900,121959820,8260,8260,8260,8260,0
|
|
20240119,150800,121959820,8260,8260,8260,8260,0
|
|
20240119,150700,121959820,8260,8260,8260,8260,0
|
|
20240119,150600,121959820,8260,8250,8260,8250,56
|
|
20240119,150500,121497790,8240,8240,8240,8240,11
|
|
20240119,150400,121407150,8230,8230,8230,8230,0
|
|
20240119,150300,121407150,8230,8230,8230,8230,0
|
|
20240119,150200,121407150,8230,8230,8230,8230,0
|
|
20240119,150100,121407150,8230,8230,8230,8230,0
|
|
20240119,150000,121407150,8230,8230,8230,8230,0
|
|
20240119,145900,121407150,8230,8260,8260,8230,21
|
|
20240119,145800,121233870,8220,8220,8220,8220,0
|
|
20240119,145700,121233870,8220,8220,8220,8220,0
|
|
20240119,145600,121233870,8220,8220,8220,8220,0
|
|
20240119,145500,121233870,8220,8220,8220,8220,0
|
|
20240119,145400,121233870,8220,8240,8240,8220,1878
|
|
20240119,145300,105779120,8250,8250,8250,8250,0
|
|
20240119,145200,105779120,8250,8250,8250,8250,0
|
|
20240119,145100,105779120,8250,8250,8250,8250,0
|
|
20240119,145000,105779120,8250,8250,8250,8250,0
|
|
20240119,144900,105779120,8250,8250,8250,8250,0
|
|
20240119,144800,105779120,8250,8270,8270,8250,200
|
|
20240119,144700,104127350,8260,8260,8260,8260,0
|
|
20240119,144600,104127350,8260,8260,8260,8260,0
|
|
20240119,144500,104127350,8260,8260,8260,8260,0
|
|
20240119,144400,104127350,8260,8260,8260,8260,0
|
|
20240119,144300,104127350,8260,8260,8260,8260,0
|
|
20240119,144200,104127350,8260,8260,8260,8260,0
|
|
20240119,144100,104127350,8260,8260,8260,8260,0
|
|
20240119,144000,104127350,8260,8260,8260,8260,0
|
|
20240119,143900,104127350,8260,8260,8260,8260,0
|
|
20240119,143800,104127350,8260,8260,8260,8260,0
|
|
20240119,143700,104127350,8260,8260,8260,8260,0
|
|
20240119,143600,104127350,8260,8260,8260,8260,98
|
|
20240119,143500,103317870,8260,8260,8260,8260,0
|
|
20240119,143400,103317870,8260,8260,8260,8260,0
|
|
20240119,143300,103317870,8260,8260,8260,8260,7
|
|
20240119,143200,103260050,8250,8250,8250,8250,0
|
|
20240119,143100,103260050,8250,8250,8250,8250,0
|
|
20240119,143000,103260050,8250,8250,8250,8250,122
|
|
20240119,142900,102253550,8240,8250,8250,8240,2003
|
|
20240119,142800,85742560,8290,8280,8290,8280,314
|
|
20240119,142700,83142590,8280,8280,8280,8280,5
|
|
20240119,142600,83101190,8250,8250,8250,8250,0
|
|
20240119,142500,83101190,8250,8260,8260,8250,230
|
|
20240119,142400,81203370,8260,8260,8260,8260,0
|
|
20240119,142300,81203370,8260,8260,8260,8260,0
|
|
20240119,142200,81203370,8260,8260,8260,8260,0
|
|
20240119,142100,81203370,8260,8260,8260,8260,0
|
|
20240119,142000,81203370,8260,8260,8260,8260,0
|
|
20240119,141900,81203370,8260,8260,8260,8260,31
|
|
20240119,141800,80947310,8260,8260,8260,8260,0
|
|
20240119,141700,80947310,8260,8260,8260,8260,0
|
|
20240119,141600,80947310,8260,8260,8260,8260,0
|
|
20240119,141500,80947310,8260,8260,8260,8260,0
|
|
20240119,141400,80947310,8260,8260,8260,8260,0
|
|
20240119,141300,80947310,8260,8260,8260,8260,10
|
|
20240119,141200,80864710,8260,8260,8260,8260,10
|
|
20240119,141100,80782110,8260,8260,8260,8260,0
|
|
20240119,141000,80782110,8260,8260,8260,8260,10
|
|
20240119,140900,80699510,8250,8250,8250,8250,0
|
|
20240119,140800,80699510,8250,8250,8250,8250,0
|
|
20240119,140700,80699510,8250,8250,8250,8250,95
|
|
20240119,140600,79915760,8250,8250,8250,8250,0
|
|
20240119,140500,79915760,8250,8250,8250,8250,359
|
|
20240119,140400,76954010,8250,8250,8250,8250,0
|
|
20240119,140300,76954010,8250,8250,8250,8250,50
|
|
20240119,140200,76541510,8260,8260,8260,8260,0
|
|
20240119,140100,76541510,8260,8260,8260,8260,188
|
|
20240119,140000,74988630,8270,8270,8270,8270,0
|
|
20240119,135900,74988630,8270,8270,8270,8270,0
|
|
20240119,135800,74988630,8270,8270,8270,8270,1
|
|
20240119,135700,74980360,8270,8270,8270,8270,0
|
|
20240119,135600,74980360,8270,8270,8270,8270,10
|
|
20240119,135500,74897660,8280,8280,8280,8280,0
|
|
20240119,135400,74897660,8280,8280,8280,8280,80
|
|
20240119,135300,74235260,8290,8290,8290,8290,0
|
|
20240119,135200,74235260,8290,8290,8290,8290,0
|
|
20240119,135100,74235260,8290,8290,8290,8290,25
|
|
20240119,135000,74028010,8310,8310,8310,8310,0
|
|
20240119,134900,74028010,8310,8310,8310,8310,0
|
|
20240119,134800,74028010,8310,8310,8310,8310,0
|
|
20240119,134700,74028010,8310,8310,8310,8310,0
|
|
20240119,134600,74028010,8310,8310,8310,8310,0
|
|
20240119,134500,74028010,8310,8310,8310,8310,1
|
|
20240119,134400,74019700,8300,8300,8300,8300,56
|
|
20240119,134300,73554900,8290,8290,8290,8290,0
|
|
20240119,134200,73554900,8290,8290,8290,8290,0
|
|
20240119,134100,73554900,8290,8290,8290,8290,0
|
|
20240119,134000,73554900,8290,8290,8290,8290,0
|
|
20240119,133900,73554900,8290,8290,8290,8290,0
|
|
20240119,133800,73554900,8290,8290,8290,8290,38
|
|
20240119,133700,73239880,8290,8290,8290,8290,0
|
|
20240119,133600,73239880,8290,8290,8290,8290,0
|
|
20240119,133500,73239880,8290,8290,8290,8290,10
|
|
20240119,133400,73156980,8260,8260,8260,8260,15
|
|
20240119,133300,73033080,8260,8280,8280,8260,100
|
|
20240119,133200,72205500,8290,8290,8290,8290,0
|
|
20240119,133100,72205500,8290,8290,8290,8290,0
|
|
20240119,133000,72205500,8290,8290,8290,8290,0
|
|
20240119,132900,72205500,8290,8290,8290,8290,1
|
|
20240119,132800,72197210,8280,8280,8280,8280,5
|
|
20240119,132700,72155810,8280,8280,8280,8280,0
|
|
20240119,132600,72155810,8280,8280,8280,8280,0
|
|
20240119,132500,72155810,8280,8280,8280,8280,0
|
|
20240119,132400,72155810,8280,8280,8280,8280,0
|
|
20240119,132300,72155810,8280,8280,8280,8280,0
|
|
20240119,132200,72155810,8280,8280,8280,8280,0
|
|
20240119,132100,72155810,8280,8280,8280,8280,0
|
|
20240119,132000,72155810,8280,8280,8280,8280,8
|
|
20240119,131900,72089570,8280,8280,8280,8280,60
|
|
20240119,131800,71592770,8300,8300,8300,8300,0
|
|
20240119,131700,71592770,8300,8290,8300,8290,72
|
|
20240119,131600,70995670,8300,8300,8300,8300,0
|
|
20240119,131500,70995670,8300,8300,8300,8300,0
|
|
20240119,131400,70995670,8300,8300,8300,8300,0
|
|
20240119,131300,70995670,8300,8300,8300,8300,0
|
|
20240119,131200,70995670,8300,8300,8300,8300,2
|
|
20240119,131100,70979070,8300,8290,8300,8290,51
|
|
20240119,131000,70556270,8290,8270,8290,8270,163
|
|
20240119,130900,69205800,8270,8270,8270,8270,0
|
|
20240119,130800,69205800,8270,8270,8270,8270,0
|
|
20240119,130700,69205800,8270,8270,8270,8270,0
|
|
20240119,130600,69205800,8270,8270,8270,8270,0
|
|
20240119,130500,69205800,8270,8270,8270,8270,0
|
|
20240119,130400,69205800,8270,8270,8270,8270,10
|
|
20240119,130300,69123100,8260,8260,8260,8260,0
|
|
20240119,130200,69123100,8260,8260,8260,8260,0
|
|
20240119,130100,69123100,8260,8260,8260,8260,0
|
|
20240119,130000,69123100,8260,8260,8260,8260,0
|
|
20240119,125900,69123100,8260,8260,8260,8260,0
|
|
20240119,125800,69123100,8260,8260,8260,8260,0
|
|
20240119,125700,69123100,8260,8260,8260,8260,0
|
|
20240119,125600,69123100,8260,8260,8260,8260,0
|
|
20240119,125500,69123100,8260,8260,8260,8260,0
|
|
20240119,125400,69123100,8260,8260,8260,8260,0
|
|
20240119,125300,69123100,8260,8260,8260,8260,0
|
|
20240119,125200,69123100,8260,8260,8260,8260,130
|
|
20240119,125100,68049300,8260,8260,8260,8260,0
|
|
20240119,125000,68049300,8260,8260,8260,8260,0
|
|
20240119,124900,68049300,8260,8260,8260,8260,0
|
|
20240119,124800,68049300,8260,8260,8260,8260,0
|
|
20240119,124700,68049300,8260,8260,8260,8260,0
|
|
20240119,124600,68049300,8260,8260,8260,8260,805
|
|
20240119,124500,61400000,8270,8270,8270,8270,0
|
|
20240119,124400,61400000,8270,8270,8270,8270,0
|
|
20240119,124300,61400000,8270,8270,8270,8270,155
|
|
20240119,124200,60118150,8270,8270,8270,8270,0
|
|
20240119,124100,60118150,8270,8270,8270,8270,400
|
|
20240119,124000,56810150,8290,8290,8290,8290,0
|
|
20240119,123900,56810150,8290,8290,8290,8290,0
|
|
20240119,123800,56810150,8290,8290,8290,8290,0
|
|
20240119,123700,56810150,8290,8290,8290,8290,100
|
|
20240119,123600,55981150,8290,8290,8290,8290,0
|
|
20240119,123500,55981150,8290,8290,8290,8290,1
|
|
20240119,123400,55972860,8280,8280,8280,8280,0
|
|
20240119,123300,55972860,8280,8280,8280,8280,4
|
|
20240119,123200,55939740,8280,8280,8280,8280,0
|
|
20240119,123100,55939740,8280,8280,8280,8280,0
|
|
20240119,123000,55939740,8280,8280,8280,8280,0
|
|
20240119,122900,55939740,8280,8280,8280,8280,0
|
|
20240119,122800,55939740,8280,8280,8280,8280,0
|
|
20240119,122700,55939740,8280,8280,8280,8280,10
|
|
20240119,122600,55856940,8280,8280,8280,8280,0
|
|
20240119,122500,55856940,8280,8280,8280,8280,67
|
|
20240119,122400,55302180,8280,8280,8280,8280,0
|
|
20240119,122300,55302180,8280,8280,8280,8280,0
|
|
20240119,122200,55302180,8280,8280,8280,8280,80
|
|
20240119,122100,54639780,8280,8280,8280,8280,0
|
|
20240119,122000,54639780,8280,8280,8280,8280,0
|
|
20240119,121900,54639780,8280,8280,8280,8280,100
|
|
20240119,121800,53811780,8290,8290,8290,8290,0
|
|
20240119,121700,53811780,8290,8290,8290,8290,0
|
|
20240119,121600,53811780,8290,8290,8290,8290,0
|
|
20240119,121500,53811780,8290,8290,8290,8290,0
|
|
20240119,121400,53811780,8290,8290,8290,8290,54
|
|
20240119,121300,53364120,8280,8280,8280,8280,100
|
|
20240119,121200,52536120,8300,8300,8300,8300,0
|
|
20240119,121100,52536120,8300,8300,8300,8300,0
|
|
20240119,121000,52536120,8300,8300,8300,8300,0
|
|
20240119,120900,52536120,8300,8300,8300,8300,0
|
|
20240119,120800,52536120,8300,8300,8300,8300,0
|
|
20240119,120700,52536120,8300,8300,8300,8300,0
|
|
20240119,120600,52536120,8300,8300,8300,8300,0
|
|
20240119,120500,52536120,8300,8300,8300,8300,0
|
|
20240119,120400,52536120,8300,8300,8300,8300,63
|
|
20240119,120300,52013220,8280,8280,8280,8280,0
|
|
20240119,120200,52013220,8280,8280,8280,8280,0
|
|
20240119,120100,52013220,8280,8280,8280,8280,0
|
|
20240119,120000,52013220,8280,8280,8280,8280,0
|
|
20240119,115900,52013220,8280,8280,8280,8280,100
|
|
20240119,115800,51185220,8280,8280,8280,8280,0
|
|
20240119,115700,51185220,8280,8280,8280,8280,0
|
|
20240119,115600,51185220,8280,8280,8280,8280,0
|
|
20240119,115500,51185220,8280,8290,8290,8280,200
|
|
20240119,115400,49528560,8300,8300,8300,8300,0
|
|
20240119,115300,49528560,8300,8300,8300,8300,52
|
|
20240119,115200,49096960,8300,8300,8300,8300,0
|
|
20240119,115100,49096960,8300,8300,8300,8300,0
|
|
20240119,115000,49096960,8300,8300,8300,8300,0
|
|
20240119,114900,49096960,8300,8300,8300,8300,0
|
|
20240119,114800,49096960,8300,8300,8300,8300,54
|
|
20240119,114700,48648760,8300,8300,8300,8300,89
|
|
20240119,114600,47910060,8300,8300,8300,8300,6
|
|
20240119,114500,47860260,8300,8300,8300,8300,0
|
|
20240119,114400,47860260,8300,8300,8300,8300,0
|
|
20240119,114300,47860260,8300,8300,8300,8300,0
|
|
20240119,114200,47860260,8300,8300,8300,8300,0
|
|
20240119,114100,47860260,8300,8300,8300,8300,0
|
|
20240119,114000,47860260,8300,8300,8300,8300,0
|
|
20240119,113900,47860260,8300,8300,8300,8300,0
|
|
20240119,113800,47860260,8300,8300,8300,8300,0
|
|
20240119,113700,47860260,8300,8300,8300,8300,0
|
|
20240119,113600,47860260,8300,8300,8300,8300,0
|
|
20240119,113500,47860260,8300,8300,8300,8300,0
|
|
20240119,113400,47860260,8300,8300,8300,8300,0
|
|
20240119,113300,47860260,8300,8300,8300,8300,0
|
|
20240119,113200,47860260,8300,8300,8300,8300,0
|
|
20240119,113100,47860260,8300,8300,8300,8300,0
|
|
20240119,113000,47860260,8300,8300,8300,8300,231
|
|
20240119,112900,45942960,8300,8320,8320,8300,38
|
|
20240119,112800,45627020,8300,8300,8300,8300,0
|
|
20240119,112700,45627020,8300,8300,8300,8300,0
|
|
20240119,112600,45627020,8300,8300,8300,8300,0
|
|
20240119,112500,45627020,8300,8300,8300,8300,0
|
|
20240119,112400,45627020,8300,8300,8300,8300,0
|
|
20240119,112300,45627020,8300,8300,8300,8300,0
|
|
20240119,112200,45627020,8300,8300,8300,8300,0
|
|
20240119,112100,45627020,8300,8300,8300,8300,5
|
|
20240119,112000,45585520,8290,8290,8290,8290,0
|
|
20240119,111900,45585520,8290,8290,8290,8290,0
|
|
20240119,111800,45585520,8290,8290,8290,8290,0
|
|
20240119,111700,45585520,8290,8290,8290,8290,0
|
|
20240119,111600,45585520,8290,8290,8290,8290,0
|
|
20240119,111500,45585520,8290,8290,8290,8290,0
|
|
20240119,111400,45585520,8290,8290,8290,8290,0
|
|
20240119,111300,45585520,8290,8290,8290,8290,0
|
|
20240119,111200,45585520,8290,8290,8290,8290,0
|
|
20240119,111100,45585520,8290,8290,8290,8290,0
|
|
20240119,111000,45585520,8290,8290,8290,8290,0
|
|
20240119,110900,45585520,8290,8290,8290,8290,0
|
|
20240119,110800,45585520,8290,8290,8290,8290,0
|
|
20240119,110700,45585520,8290,8290,8290,8290,0
|
|
20240119,110600,45585520,8290,8290,8290,8290,0
|
|
20240119,110500,45585520,8290,8290,8290,8290,0
|
|
20240119,110400,45585520,8290,8290,8290,8290,0
|
|
20240119,110300,45585520,8290,8290,8290,8290,0
|
|
20240119,110200,45585520,8290,8290,8290,8290,0
|
|
20240119,110100,45585520,8290,8290,8290,8290,0
|
|
20240119,110000,45585520,8290,8290,8290,8290,0
|
|
20240119,105900,45585520,8290,8290,8290,8290,0
|
|
20240119,105800,45585520,8290,8290,8290,8290,0
|
|
20240119,105700,45585520,8290,8290,8290,8290,0
|
|
20240119,105600,45585520,8290,8290,8290,8290,0
|
|
20240119,105500,45585520,8290,8300,8300,8290,200
|
|
20240119,105400,43926700,8300,8300,8300,8300,0
|
|
20240119,105300,43926700,8300,8300,8300,8300,0
|
|
20240119,105200,43926700,8300,8300,8300,8300,0
|
|
20240119,105100,43926700,8300,8300,8300,8300,0
|
|
20240119,105000,43926700,8300,8300,8300,8300,0
|
|
20240119,104900,43926700,8300,8310,8310,8300,176
|
|
20240119,104800,42464340,8300,8300,8300,8300,0
|
|
20240119,104700,42464340,8300,8300,8300,8300,0
|
|
20240119,104600,42464340,8300,8300,8300,8300,0
|
|
20240119,104500,42464340,8300,8300,8300,8300,0
|
|
20240119,104400,42464340,8300,8300,8300,8300,0
|
|
20240119,104300,42464340,8300,8300,8300,8300,0
|
|
20240119,104200,42464340,8300,8300,8300,8300,0
|
|
20240119,104100,42464340,8300,8300,8300,8300,0
|
|
20240119,104000,42464340,8300,8300,8300,8300,0
|
|
20240119,103900,42464340,8300,8300,8300,8300,0
|
|
20240119,103800,42464340,8300,8300,8300,8300,0
|
|
20240119,103700,42464340,8300,8300,8300,8300,0
|
|
20240119,103600,42464340,8300,8300,8300,8300,0
|
|
20240119,103500,42464340,8300,8300,8300,8300,0
|
|
20240119,103400,42464340,8300,8300,8300,8300,0
|
|
20240119,103300,42464340,8300,8300,8300,8300,0
|
|
20240119,103200,42464340,8300,8300,8300,8300,0
|
|
20240119,103100,42464340,8300,8300,8300,8300,0
|
|
20240119,103000,42464340,8300,8300,8300,8300,59
|
|
20240119,102900,41974640,8270,8270,8270,8270,0
|
|
20240119,102800,41974640,8270,8270,8270,8270,0
|
|
20240119,102700,41974640,8270,8270,8270,8270,0
|
|
20240119,102600,41974640,8270,8270,8270,8270,0
|
|
20240119,102500,41974640,8270,8270,8270,8270,0
|
|
20240119,102400,41974640,8270,8270,8270,8270,0
|
|
20240119,102300,41974640,8270,8300,8300,8270,500
|
|
20240119,102200,37832460,8310,8310,8310,8310,56
|
|
20240119,102100,37367100,8330,8330,8330,8330,0
|
|
20240119,102000,37367100,8330,8330,8330,8330,0
|
|
20240119,101900,37367100,8330,8330,8330,8330,0
|
|
20240119,101800,37367100,8330,8310,8330,8300,1801
|
|
20240119,101700,22412050,8320,8320,8320,8320,0
|
|
20240119,101600,22412050,8320,8320,8320,8320,100
|
|
20240119,101500,21580050,8320,8330,8330,8320,157
|
|
20240119,101400,20273240,8330,8330,8330,8330,0
|
|
20240119,101300,20273240,8330,8330,8330,8330,0
|
|
20240119,101200,20273240,8330,8330,8330,8330,0
|
|
20240119,101100,20273240,8330,8330,8330,8330,0
|
|
20240119,101000,20273240,8330,8330,8330,8330,2
|
|
20240119,100900,20256580,8310,8310,8310,8310,0
|
|
20240119,100800,20256580,8310,8310,8310,8310,0
|
|
20240119,100700,20256580,8310,8330,8330,8310,330
|
|
20240119,100600,17510050,8330,8330,8330,8330,0
|
|
20240119,100500,17510050,8330,8330,8330,8330,0
|
|
20240119,100400,17510050,8330,8330,8330,8330,0
|
|
20240119,100300,17510050,8330,8330,8330,8330,0
|
|
20240119,100200,17510050,8330,8330,8330,8330,0
|
|
20240119,100100,17510050,8330,8330,8330,8330,0
|
|
20240119,100000,17510050,8330,8330,8330,8330,0
|
|
20240119,095900,17510050,8330,8330,8330,8330,0
|
|
20240119,095800,17510050,8330,8330,8330,8330,0
|
|
20240119,095700,17510050,8330,8330,8330,8330,0
|
|
20240119,095600,17510050,8330,8330,8330,8330,0
|
|
20240119,095500,17510050,8330,8330,8330,8330,0
|
|
20240119,095400,17510050,8330,8330,8330,8330,0
|
|
20240119,095300,17510050,8330,8330,8330,8330,0
|
|
20240119,095200,17510050,8330,8330,8330,8330,0
|
|
20240119,095100,17510050,8330,8330,8330,8330,16
|
|
20240119,095000,17376770,8330,8330,8330,8320,213
|
|
20240119,094900,15603320,8330,8330,8330,8330,9
|
|
20240119,094800,15528350,8360,8360,8360,8360,70
|
|
20240119,094700,14943150,8360,8360,8360,8360,0
|
|
20240119,094600,14943150,8360,8360,8360,8360,0
|
|
20240119,094500,14943150,8360,8360,8360,8360,15
|
|
20240119,094400,14817750,8360,8360,8360,8360,0
|
|
20240119,094300,14817750,8360,8360,8360,8360,0
|
|
20240119,094200,14817750,8360,8360,8360,8360,1
|
|
20240119,094100,14809390,8350,8350,8350,8350,410
|
|
20240119,094000,11385890,8330,8330,8330,8330,35
|
|
20240119,093900,11094340,8350,8350,8350,8330,18
|
|
20240119,093800,10944260,8350,8350,8350,8350,1
|
|
20240119,093700,10935910,8350,8330,8350,8330,654
|
|
20240119,093600,5484020,8330,8330,8330,8330,0
|
|
20240119,093500,5484020,8330,8320,8330,8320,15
|
|
20240119,093400,5359210,8330,8330,8330,8330,0
|
|
20240119,093300,5359210,8330,8330,8330,8330,0
|
|
20240119,093200,5359210,8330,8320,8330,8320,20
|
|
20240119,093100,5192790,8320,8320,8320,8320,15
|
|
20240119,093000,5067990,8320,8320,8320,8320,0
|
|
20240119,092900,5067990,8320,8320,8320,8320,0
|
|
20240119,092800,5067990,8320,8320,8320,8320,0
|
|
20240119,092700,5067990,8320,8320,8320,8320,0
|
|
20240119,092600,5067990,8320,8320,8320,8320,0
|
|
20240119,092500,5067990,8320,8320,8320,8320,1
|
|
20240119,092400,5059670,8330,8330,8330,8330,0
|
|
20240119,092300,5059670,8330,8300,8330,8300,136
|
|
20240119,092200,3929040,8300,8300,8300,8300,0
|
|
20240119,092100,3929040,8300,8300,8300,8300,12
|
|
20240119,092000,3829440,8300,8300,8300,8300,0
|
|
20240119,091900,3829440,8300,8300,8300,8300,13
|
|
20240119,091800,3721540,8300,8300,8300,8300,0
|
|
20240119,091700,3721540,8300,8300,8300,8300,0
|
|
20240119,091600,3721540,8300,8300,8300,8300,69
|
|
20240119,091500,3148840,8300,8300,8300,8300,52
|
|
20240119,091400,2717240,8290,8290,8290,8290,0
|
|
20240119,091300,2717240,8290,8290,8290,8290,0
|
|
20240119,091200,2717240,8290,8290,8290,8290,2
|
|
20240119,091100,2700660,8290,8290,8290,8290,0
|
|
20240119,091000,2700660,8290,8290,8290,8290,28
|
|
20240119,090900,2468540,8290,8290,8290,8290,0
|
|
20240119,090800,2468540,8290,8290,8290,8290,0
|
|
20240119,090700,2468540,8290,8290,8290,8290,25
|
|
20240119,090600,2261290,8240,8240,8240,8240,0
|
|
20240119,090500,2261290,8240,8240,8240,8240,0
|
|
20240119,090400,2261290,8240,8290,8290,8240,100
|
|
20240119,090300,1432490,8290,8290,8290,8290,3
|
|
20240119,090200,1407620,8290,8290,8290,8290,1
|
|
20240119,090100,1399330,8230,8230,8230,8230,20
|
|
20240119,090000,1234730,8290,8290,8290,8230,149
|