600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185700,214301920,17850,17850,17850,17850,252
|
|
20240118,185600,214301920,17850,17850,17850,17850,0
|
|
20240118,185500,214301920,17850,17850,17850,17850,0
|
|
20240118,185400,214301920,17850,17850,17850,17850,0
|
|
20240118,185300,214301920,17850,17850,17850,17850,0
|
|
20240118,185200,214301920,17850,17850,17850,17850,0
|
|
20240118,185100,214301920,17850,17850,17850,17850,0
|
|
20240118,185000,214301920,17850,17850,17850,17850,0
|
|
20240118,184900,214301920,17850,17850,17850,17850,0
|
|
20240118,184800,214301920,17850,17850,17850,17850,0
|
|
20240118,184700,214301920,17850,17850,17850,17850,0
|
|
20240118,184600,214301920,17850,17850,17850,17850,0
|
|
20240118,184500,214301920,17850,17850,17850,17850,0
|
|
20240118,184400,214301920,17850,17850,17850,17850,0
|
|
20240118,184300,214301920,17850,17850,17850,17850,0
|
|
20240118,184200,214301920,17850,17850,17850,17850,0
|
|
20240118,184100,214301920,17850,17850,17850,17850,0
|
|
20240118,184000,214301920,17850,17850,17850,17850,0
|
|
20240118,183900,214301920,17850,17850,17850,17850,0
|
|
20240118,183800,214301920,17850,17850,17850,17850,0
|
|
20240118,183700,214301920,17850,17850,17850,17850,0
|
|
20240118,183600,214301920,17850,17850,17850,17850,0
|
|
20240118,183500,214301920,17850,17850,17850,17850,0
|
|
20240118,183400,214301920,17850,17850,17850,17850,0
|
|
20240118,183300,214301920,17850,17850,17850,17850,0
|
|
20240118,183200,214301920,17850,17850,17850,17850,0
|
|
20240118,183100,214301920,17850,17850,17850,17850,0
|
|
20240118,183000,214301920,17850,17850,17850,17850,0
|
|
20240118,182900,214301920,17850,17850,17850,17850,0
|
|
20240118,182800,214301920,17850,17850,17850,17850,0
|
|
20240118,182700,214301920,17850,17850,17850,17850,252
|
|
20240118,182600,214301920,17850,17850,17850,17850,0
|
|
20240118,182500,214301920,17850,17850,17850,17850,0
|
|
20240118,182400,214301920,17850,17850,17850,17850,0
|
|
20240118,182300,214301920,17850,17850,17850,17850,0
|
|
20240118,182200,214301920,17850,17850,17850,17850,0
|
|
20240118,182100,214301920,17850,17850,17850,17850,0
|
|
20240118,182000,214301920,17850,17850,17850,17850,0
|
|
20240118,181900,214301920,17850,17850,17850,17850,0
|
|
20240118,181800,214301920,17850,17850,17850,17850,0
|
|
20240118,181700,214301920,17850,17850,17850,17850,0
|
|
20240118,181600,214301920,17850,17850,17850,17850,0
|
|
20240118,181500,214301920,17850,17850,17850,17850,0
|
|
20240118,181400,214301920,17850,17850,17850,17850,0
|
|
20240118,181300,214301920,17850,17850,17850,17850,0
|
|
20240118,181200,214301920,17850,17850,17850,17850,0
|
|
20240118,181100,214301920,17850,17850,17850,17850,0
|
|
20240118,181000,214301920,17850,17850,17850,17850,0
|
|
20240118,180900,214301920,17850,17850,17850,17850,0
|
|
20240118,180800,214301920,17850,17850,17850,17850,0
|
|
20240118,180700,214301920,17850,17850,17850,17850,0
|
|
20240118,180600,214301920,17850,17850,17850,17850,0
|
|
20240118,180500,214301920,17850,17850,17850,17850,0
|
|
20240118,180400,214301920,17850,17850,17850,17850,0
|
|
20240118,180300,214301920,17850,17850,17850,17850,0
|
|
20240118,180200,214301920,17850,17850,17850,17850,0
|
|
20240118,180100,214301920,17850,17850,17850,17850,0
|
|
20240118,180000,214301920,17850,17850,17850,17850,0
|
|
20240118,175900,214301920,17850,17850,17850,17850,0
|
|
20240118,175800,214301920,17850,17850,17850,17850,0
|
|
20240118,175700,214301920,17850,17850,17850,17850,252
|
|
20240118,175600,214301920,17850,17850,17850,17850,0
|
|
20240118,175500,214301920,17850,17850,17850,17850,0
|
|
20240118,175400,214301920,17850,17850,17850,17850,0
|
|
20240118,175300,214301920,17850,17850,17850,17850,0
|
|
20240118,175200,214301920,17850,17850,17850,17850,0
|
|
20240118,175100,214301920,17850,17850,17850,17850,0
|
|
20240118,175000,214301920,17850,17850,17850,17850,0
|
|
20240118,174900,214301920,17850,17850,17850,17850,0
|
|
20240118,174800,214301920,17850,17850,17850,17850,0
|
|
20240118,174700,214301920,17850,17850,17850,17850,0
|
|
20240118,174600,214301920,17850,17850,17850,17850,0
|
|
20240118,174500,214301920,17850,17850,17850,17850,0
|
|
20240118,174400,214301920,17850,17850,17850,17850,0
|
|
20240118,174300,214301920,17850,17850,17850,17850,0
|
|
20240118,174200,214301920,17850,17850,17850,17850,0
|
|
20240118,174100,214301920,17850,17850,17850,17850,0
|
|
20240118,174000,214301920,17850,17850,17850,17850,0
|
|
20240118,173900,214301920,17850,17850,17850,17850,0
|
|
20240118,173800,214301920,17850,17850,17850,17850,0
|
|
20240118,173700,214301920,17850,17850,17850,17850,0
|
|
20240118,173600,214301920,17850,17850,17850,17850,0
|
|
20240118,173500,214301920,17850,17850,17850,17850,0
|
|
20240118,173400,214301920,17850,17850,17850,17850,0
|
|
20240118,173300,214301920,17850,17850,17850,17850,0
|
|
20240118,173200,214301920,17850,17850,17850,17850,0
|
|
20240118,173100,214301920,17850,17850,17850,17850,0
|
|
20240118,173000,214301920,17850,17850,17850,17850,0
|
|
20240118,172900,214301920,17850,17850,17850,17850,0
|
|
20240118,172800,214301920,17850,17850,17850,17850,0
|
|
20240118,172700,214301920,17850,17850,17850,17850,252
|
|
20240118,172600,214301920,17850,17850,17850,17850,0
|
|
20240118,172500,214301920,17850,17850,17850,17850,0
|
|
20240118,172400,214301920,17850,17850,17850,17850,0
|
|
20240118,172300,214301920,17850,17850,17850,17850,0
|
|
20240118,172200,214301920,17850,17850,17850,17850,0
|
|
20240118,172100,214301920,17850,17850,17850,17850,0
|
|
20240118,172000,214301920,17850,17850,17850,17850,0
|
|
20240118,171900,214301920,17850,17850,17850,17850,0
|
|
20240118,171800,214301920,17850,17850,17850,17850,0
|
|
20240118,171700,214301920,17850,17850,17850,17850,0
|
|
20240118,171600,214301920,17850,17850,17850,17850,0
|
|
20240118,171500,214301920,17850,17850,17850,17850,0
|
|
20240118,171400,214301920,17850,17850,17850,17850,0
|
|
20240118,171300,214301920,17850,17850,17850,17850,0
|
|
20240118,171200,214301920,17850,17850,17850,17850,0
|
|
20240118,171100,214301920,17850,17850,17850,17850,0
|
|
20240118,171000,214301920,17850,17850,17850,17850,0
|
|
20240118,170900,214301920,17850,17850,17850,17850,0
|
|
20240118,170800,214301920,17850,17850,17850,17850,0
|
|
20240118,170700,214301920,17850,17850,17850,17850,0
|
|
20240118,170600,214301920,17850,17850,17850,17850,0
|
|
20240118,170500,214301920,17850,17850,17850,17850,0
|
|
20240118,170400,214301920,17850,17850,17850,17850,0
|
|
20240118,170300,214301920,17850,17850,17850,17850,0
|
|
20240118,170200,214301920,17850,17850,17850,17850,0
|
|
20240118,170100,214301920,17850,17850,17850,17850,0
|
|
20240118,170000,214301920,17850,17850,17850,17850,0
|
|
20240118,165900,214301920,17850,17850,17850,17850,0
|
|
20240118,165800,214301920,17850,17850,17850,17850,0
|
|
20240118,165700,214301920,17850,17850,17850,17850,252
|
|
20240118,165600,214301920,17850,17850,17850,17850,0
|
|
20240118,165500,214301920,17850,17850,17850,17850,0
|
|
20240118,165400,214301920,17850,17850,17850,17850,0
|
|
20240118,165300,214301920,17850,17850,17850,17850,0
|
|
20240118,165200,214301920,17850,17850,17850,17850,0
|
|
20240118,165100,214301920,17850,17850,17850,17850,0
|
|
20240118,165000,214301920,17850,17850,17850,17850,0
|
|
20240118,164900,214301920,17850,17850,17850,17850,0
|
|
20240118,164800,214301920,17850,17850,17850,17850,0
|
|
20240118,164700,214301920,17850,17850,17850,17850,0
|
|
20240118,164600,214301920,17850,17850,17850,17850,0
|
|
20240118,164500,214301920,17850,17850,17850,17850,0
|
|
20240118,164400,214301920,17850,17850,17850,17850,0
|
|
20240118,164300,214301920,17850,17850,17850,17850,0
|
|
20240118,164200,214301920,17850,17850,17850,17850,0
|
|
20240118,164100,214301920,17850,17850,17850,17850,0
|
|
20240118,164000,214301920,17850,17850,17850,17850,0
|
|
20240118,163900,214301920,17850,17850,17850,17850,0
|
|
20240118,163800,214301920,17850,17850,17850,17850,0
|
|
20240118,163700,214301920,17850,17850,17850,17850,0
|
|
20240118,163600,214301920,17850,17850,17850,17850,0
|
|
20240118,163500,214301920,17850,17850,17850,17850,0
|
|
20240118,163400,214301920,17850,17850,17850,17850,0
|
|
20240118,163300,214301920,17850,17850,17850,17850,0
|
|
20240118,163200,214301920,17850,17850,17850,17850,0
|
|
20240118,163100,214301920,17850,17850,17850,17850,0
|
|
20240118,163000,214301920,17850,17850,17850,17850,0
|
|
20240118,162900,214301920,17850,17850,17850,17850,0
|
|
20240118,162800,214301920,17850,17850,17850,17850,0
|
|
20240118,162700,214301920,17850,17850,17850,17850,252
|
|
20240118,162600,214301920,17850,17850,17850,17850,0
|
|
20240118,162500,214301920,17850,17850,17850,17850,0
|
|
20240118,162400,214301920,17850,17850,17850,17850,0
|
|
20240118,162300,214301920,17850,17850,17850,17850,0
|
|
20240118,162200,214301920,17850,17850,17850,17850,0
|
|
20240118,162100,214301920,17850,17850,17850,17850,0
|
|
20240118,162000,214301920,17850,17850,17850,17850,0
|
|
20240118,161900,214301920,17850,17850,17850,17850,0
|
|
20240118,161800,214301920,17850,17850,17850,17850,0
|
|
20240118,161700,214301920,17850,17850,17850,17850,0
|
|
20240118,161600,214301920,17850,17850,17850,17850,0
|
|
20240118,161500,214301920,17850,17850,17850,17850,0
|
|
20240118,161400,214301920,17850,17850,17850,17850,0
|
|
20240118,161300,214301920,17850,17850,17850,17850,0
|
|
20240118,161200,214301920,17850,17850,17850,17850,0
|
|
20240118,161100,214301920,17850,17850,17850,17850,0
|
|
20240118,161000,214301920,17850,17850,17850,17850,0
|
|
20240118,160900,214301920,17850,17850,17850,17850,0
|
|
20240118,160800,214301920,17850,17850,17850,17850,0
|
|
20240118,160700,214301920,17850,17850,17850,17850,0
|
|
20240118,160600,214301920,17850,17850,17850,17850,0
|
|
20240118,160500,214301920,17850,17850,17850,17850,0
|
|
20240118,160400,214301920,17850,17850,17850,17850,0
|
|
20240118,160300,214301920,17850,17850,17850,17850,0
|
|
20240118,160200,214301920,17850,17850,17850,17850,0
|
|
20240118,160100,214301920,17850,17850,17850,17850,0
|
|
20240118,160000,214301920,17850,17850,17850,17850,0
|
|
20240118,155900,214301920,17850,17850,17850,17850,0
|
|
20240118,155800,214301920,17850,17850,17850,17850,0
|
|
20240118,155700,214301920,17850,17850,17850,17850,252
|
|
20240118,155600,214301920,17850,17850,17850,17850,0
|
|
20240118,155500,214301920,17850,17850,17850,17850,0
|
|
20240118,155400,214301920,17850,17850,17850,17850,0
|
|
20240118,155300,214301920,17850,17850,17850,17850,0
|
|
20240118,155200,214301920,17850,17850,17850,17850,0
|
|
20240118,155100,214301920,17850,17850,17850,17850,0
|
|
20240118,155000,214301920,17850,17850,17850,17850,0
|
|
20240118,154900,214301920,17850,17850,17850,17850,0
|
|
20240118,154800,214301920,17850,17850,17850,17850,0
|
|
20240118,154700,214301920,17850,17850,17850,17850,0
|
|
20240118,154600,214301920,17850,17850,17850,17850,0
|
|
20240118,154500,214301920,17850,17850,17850,17850,0
|
|
20240118,154400,214301920,17850,17850,17850,17850,0
|
|
20240118,154300,214301920,17850,17850,17850,17850,0
|
|
20240118,154200,214301920,17850,17850,17850,17850,0
|
|
20240118,154100,214301920,17850,17850,17850,17850,0
|
|
20240118,154000,214301920,17850,17850,17850,17850,0
|
|
20240118,153900,214301920,17850,17850,17850,17850,0
|
|
20240118,153800,214301920,17850,17850,17850,17850,0
|
|
20240118,153700,214301920,17850,17850,17850,17850,0
|
|
20240118,153600,214301920,17850,17850,17850,17850,0
|
|
20240118,153500,214301920,17850,17850,17850,17850,0
|
|
20240118,153400,214301920,17850,17850,17850,17850,0
|
|
20240118,153300,214301920,17850,17850,17850,17850,0
|
|
20240118,153200,214301920,17850,17850,17850,17850,0
|
|
20240118,153100,214301920,17850,17850,17850,17850,0
|
|
20240118,153000,214301920,17850,17850,17850,17850,252
|
|
20240118,152900,209803720,17880,17880,17880,17880,0
|
|
20240118,152800,209803720,17880,17880,17880,17880,0
|
|
20240118,152700,209803720,17880,17880,17880,17880,0
|
|
20240118,152600,209803720,17880,17880,17880,17880,0
|
|
20240118,152500,209803720,17880,17880,17880,17880,0
|
|
20240118,152400,209803720,17880,17880,17880,17880,0
|
|
20240118,152300,209803720,17880,17880,17880,17880,0
|
|
20240118,152200,209803720,17880,17880,17880,17880,0
|
|
20240118,152100,209803720,17880,17880,17880,17880,0
|
|
20240118,152000,209803720,17880,17880,17880,17880,0
|
|
20240118,151900,209803720,17880,17890,17890,17880,273
|
|
20240118,151800,204921540,17880,17880,17880,17880,0
|
|
20240118,151700,204921540,17880,17900,17900,17880,4
|
|
20240118,151600,204850000,17890,17890,17890,17890,30
|
|
20240118,151500,204313300,17890,17890,17890,17890,0
|
|
20240118,151400,204313300,17890,17890,17890,17890,0
|
|
20240118,151300,204313300,17890,17890,17890,17890,0
|
|
20240118,151200,204313300,17890,17890,17890,17890,3
|
|
20240118,151100,204259630,17890,17890,17890,17890,0
|
|
20240118,151000,204259630,17890,17890,17890,17890,0
|
|
20240118,150900,204259630,17890,17890,17890,17890,1
|
|
20240118,150800,204241740,17900,17900,17900,17900,0
|
|
20240118,150700,204241740,17900,17900,17900,17900,0
|
|
20240118,150600,204241740,17900,17900,17900,17900,0
|
|
20240118,150500,204241740,17900,17900,17900,17900,0
|
|
20240118,150400,204241740,17900,17900,17900,17900,99
|
|
20240118,150300,202469640,17900,17900,17900,17900,226
|
|
20240118,150200,198424240,17900,17900,17900,17900,0
|
|
20240118,150100,198424240,17900,17880,17900,17880,114
|
|
20240118,150000,196384740,17890,17890,17890,17880,11
|
|
20240118,145900,196187960,17890,17890,17890,17890,17
|
|
20240118,145800,195883830,17880,17880,17880,17880,0
|
|
20240118,145700,195883830,17880,17880,17880,17880,1
|
|
20240118,145600,195865950,17890,17890,17890,17890,22
|
|
20240118,145500,195472370,17900,17900,17900,17900,0
|
|
20240118,145400,195472370,17900,17900,17900,17900,1
|
|
20240118,145300,195454470,17870,17870,17870,17870,0
|
|
20240118,145200,195454470,17870,17870,17870,17870,0
|
|
20240118,145100,195454470,17870,17870,17870,17870,0
|
|
20240118,145000,195454470,17870,17870,17870,17870,0
|
|
20240118,144900,195454470,17870,17870,17870,17870,0
|
|
20240118,144800,195454470,17870,17900,17900,17870,2
|
|
20240118,144700,195418700,17870,17870,17870,17870,0
|
|
20240118,144600,195418700,17870,17870,17870,17870,217
|
|
20240118,144500,191540910,17870,17870,17870,17870,100
|
|
20240118,144400,189753910,17860,17860,17860,17860,0
|
|
20240118,144300,189753910,17860,17860,17860,17860,0
|
|
20240118,144200,189753910,17860,17860,17860,17860,0
|
|
20240118,144100,189753910,17860,17860,17860,17860,0
|
|
20240118,144000,189753910,17860,17860,17860,17860,0
|
|
20240118,143900,189753910,17860,17860,17860,17860,0
|
|
20240118,143800,189753910,17860,17860,17860,17860,0
|
|
20240118,143700,189753910,17860,17860,17860,17860,1
|
|
20240118,143600,189736050,17860,17870,17870,17860,712
|
|
20240118,143500,177018520,17870,17880,17890,17870,137
|
|
20240118,143400,174569660,17880,17880,17880,17880,0
|
|
20240118,143300,174569660,17880,17880,17880,17880,0
|
|
20240118,143200,174569660,17880,17880,17880,17880,0
|
|
20240118,143100,174569660,17880,17880,17880,17880,0
|
|
20240118,143000,174569660,17880,17880,17880,17880,0
|
|
20240118,142900,174569660,17880,17880,17880,17880,7
|
|
20240118,142800,174444500,17880,17880,17880,17880,0
|
|
20240118,142700,174444500,17880,17880,17880,17880,0
|
|
20240118,142600,174444500,17880,17880,17880,17880,11
|
|
20240118,142500,174247820,17890,17890,17890,17890,1
|
|
20240118,142400,174229930,17880,17880,17880,17880,7
|
|
20240118,142300,174104770,17890,17890,17890,17890,0
|
|
20240118,142200,174104770,17890,17890,17890,17890,0
|
|
20240118,142100,174104770,17890,17890,17890,17890,10
|
|
20240118,142000,173925870,17890,17890,17890,17890,93
|
|
20240118,141900,172262100,17890,17890,17890,17890,0
|
|
20240118,141800,172262100,17890,17890,17890,17890,0
|
|
20240118,141700,172262100,17890,17890,17890,17890,50
|
|
20240118,141600,171367600,17890,17890,17890,17890,0
|
|
20240118,141500,171367600,17890,17890,17890,17890,0
|
|
20240118,141400,171367600,17890,17890,17890,17890,1
|
|
20240118,141300,171349710,17900,17900,17900,17900,11
|
|
20240118,141200,171152810,17890,17890,17890,17890,0
|
|
20240118,141100,171152810,17890,17890,17890,17890,0
|
|
20240118,141000,171152810,17890,17890,17890,17890,0
|
|
20240118,140900,171152810,17890,17890,17890,17890,0
|
|
20240118,140800,171152810,17890,17890,17890,17890,3
|
|
20240118,140700,171099140,17890,17890,17890,17890,0
|
|
20240118,140600,171099140,17890,17890,17890,17890,39
|
|
20240118,140500,170401430,17890,17890,17890,17890,16
|
|
20240118,140400,170115190,17890,17890,17890,17890,1
|
|
20240118,140300,170097300,17900,17890,17900,17890,121
|
|
20240118,140200,167931410,17890,17890,17890,17890,3
|
|
20240118,140100,167877740,17900,17900,17900,17900,895
|
|
20240118,140000,151857240,17900,17900,17900,17900,19
|
|
20240118,135900,151517140,17900,17910,17910,17900,39
|
|
20240118,135800,150818930,17910,17910,17910,17910,0
|
|
20240118,135700,150818930,17910,17910,17910,17910,51
|
|
20240118,135600,149905520,17900,17900,17900,17900,0
|
|
20240118,135500,149905520,17900,17900,17900,17900,0
|
|
20240118,135400,149905520,17900,17900,17900,17900,0
|
|
20240118,135300,149905520,17900,17900,17900,17900,0
|
|
20240118,135200,149905520,17900,17900,17900,17900,0
|
|
20240118,135100,149905520,17900,17900,17900,17900,0
|
|
20240118,135000,149905520,17900,17900,17900,17900,0
|
|
20240118,134900,149905520,17900,17900,17900,17900,0
|
|
20240118,134800,149905520,17900,17900,17900,17900,0
|
|
20240118,134700,149905520,17900,17910,17910,17900,56
|
|
20240118,134600,148902780,17900,17900,17900,17900,0
|
|
20240118,134500,148902780,17900,17900,17900,17900,0
|
|
20240118,134400,148902780,17900,17900,17900,17900,0
|
|
20240118,134300,148902780,17900,17900,17900,17900,25
|
|
20240118,134200,148455280,17900,17900,17900,17900,0
|
|
20240118,134100,148455280,17900,17900,17900,17900,0
|
|
20240118,134000,148455280,17900,17910,17910,17900,30
|
|
20240118,133900,147918260,17980,17980,17980,17980,0
|
|
20240118,133800,147918260,17980,17980,17980,17980,0
|
|
20240118,133700,147918260,17980,17980,17980,17980,0
|
|
20240118,133600,147918260,17980,17980,17980,17980,0
|
|
20240118,133500,147918260,17980,17980,17980,17980,0
|
|
20240118,133400,147918260,17980,17900,17980,17900,38
|
|
20240118,133300,147237420,17900,17900,17900,17900,15
|
|
20240118,133200,146968920,17900,17900,17900,17900,10
|
|
20240118,133100,146789920,17900,17900,17900,17900,0
|
|
20240118,133000,146789920,17900,17900,17900,17900,0
|
|
20240118,132900,146789920,17900,17900,17900,17900,2
|
|
20240118,132800,146754120,17970,17970,17970,17970,6
|
|
20240118,132700,146646300,17890,17890,17890,17890,1
|
|
20240118,132600,146628410,17890,17890,17890,17890,0
|
|
20240118,132500,146628410,17890,17890,17890,17890,0
|
|
20240118,132400,146628410,17890,17890,17890,17890,0
|
|
20240118,132300,146628410,17890,17890,17890,17890,0
|
|
20240118,132200,146628410,17890,17890,17890,17890,0
|
|
20240118,132100,146628410,17890,17910,17910,17890,50
|
|
20240118,132000,145733380,17900,17900,17900,17900,0
|
|
20240118,131900,145733380,17900,17900,17900,17900,0
|
|
20240118,131800,145733380,17900,17900,17900,17900,0
|
|
20240118,131700,145733380,17900,17900,17900,17900,0
|
|
20240118,131600,145733380,17900,17900,17900,17900,11
|
|
20240118,131500,145536480,17900,17900,17900,17900,0
|
|
20240118,131400,145536480,17900,17900,17900,17900,0
|
|
20240118,131300,145536480,17900,17900,17900,17900,0
|
|
20240118,131200,145536480,17900,17900,17900,17900,11
|
|
20240118,131100,145339580,17900,17900,17900,17900,0
|
|
20240118,131000,145339580,17900,17900,17900,17900,7
|
|
20240118,130900,145214280,17900,17900,17900,17900,0
|
|
20240118,130800,145214280,17900,17900,17900,17900,0
|
|
20240118,130700,145214280,17900,17900,17900,17900,0
|
|
20240118,130600,145214280,17900,17900,17900,17900,0
|
|
20240118,130500,145214280,17900,17900,17900,17900,10
|
|
20240118,130400,145035280,17900,17900,17900,17900,0
|
|
20240118,130300,145035280,17900,17900,17900,17900,0
|
|
20240118,130200,145035280,17900,17900,17900,17900,0
|
|
20240118,130100,145035280,17900,17900,17900,17900,0
|
|
20240118,130000,145035280,17900,17900,17900,17900,0
|
|
20240118,125900,145035280,17900,17900,17900,17900,1
|
|
20240118,125800,145017380,17900,17900,17900,17900,13
|
|
20240118,125700,144784680,17980,17980,17980,17980,0
|
|
20240118,125600,144784680,17980,17980,17980,17980,1
|
|
20240118,125500,144766700,17890,17890,17890,17890,0
|
|
20240118,125400,144766700,17890,17890,17890,17890,0
|
|
20240118,125300,144766700,17890,17890,17890,17890,0
|
|
20240118,125200,144766700,17890,17890,17890,17890,0
|
|
20240118,125100,144766700,17890,17890,17890,17890,0
|
|
20240118,125000,144766700,17890,17890,17890,17890,0
|
|
20240118,124900,144766700,17890,17890,17890,17890,0
|
|
20240118,124800,144766700,17890,17890,17890,17890,0
|
|
20240118,124700,144766700,17890,17890,17890,17890,0
|
|
20240118,124600,144766700,17890,17890,17890,17890,0
|
|
20240118,124500,144766700,17890,17890,17890,17890,0
|
|
20240118,124400,144766700,17890,17900,17900,17890,26
|
|
20240118,124300,144301400,17900,17900,17900,17900,0
|
|
20240118,124200,144301400,17900,17900,17900,17900,20
|
|
20240118,124100,143943400,17900,17900,17900,17900,0
|
|
20240118,124000,143943400,17900,17900,17900,17900,0
|
|
20240118,123900,143943400,17900,17920,17920,17900,500
|
|
20240118,123800,134988060,17920,17920,17920,17920,0
|
|
20240118,123700,134988060,17920,17920,17920,17920,10
|
|
20240118,123600,134808860,17980,17980,17980,17980,0
|
|
20240118,123500,134808860,17980,17980,17980,17980,0
|
|
20240118,123400,134808860,17980,17980,17980,17980,0
|
|
20240118,123300,134808860,17980,17980,17980,17980,0
|
|
20240118,123200,134808860,17980,17980,17980,17980,1
|
|
20240118,123100,134790880,17920,17920,17920,17920,0
|
|
20240118,123000,134790880,17920,17920,17920,17920,40
|
|
20240118,122900,134074080,17920,17920,17920,17920,0
|
|
20240118,122800,134074080,17920,17920,17920,17920,0
|
|
20240118,122700,134074080,17920,17920,17920,17920,0
|
|
20240118,122600,134074080,17920,17920,17920,17920,0
|
|
20240118,122500,134074080,17920,17920,17920,17920,0
|
|
20240118,122400,134074080,17920,17920,17920,17920,0
|
|
20240118,122300,134074080,17920,17920,17920,17920,0
|
|
20240118,122200,134074080,17920,17920,17920,17920,0
|
|
20240118,122100,134074080,17920,17920,17920,17920,0
|
|
20240118,122000,134074080,17920,17920,17920,17920,1
|
|
20240118,121900,134056160,17920,17920,17920,17920,5
|
|
20240118,121800,133966560,17920,17920,17920,17920,1
|
|
20240118,121700,133948640,17920,17920,17920,17920,1
|
|
20240118,121600,133930720,17990,17990,17990,17990,0
|
|
20240118,121500,133930720,17990,17990,17990,17990,3
|
|
20240118,121400,133876750,17920,17920,17920,17920,0
|
|
20240118,121300,133876750,17920,17920,17920,17920,3
|
|
20240118,121200,133822990,17990,17990,17990,17990,0
|
|
20240118,121100,133822990,17990,17990,17990,17990,0
|
|
20240118,121000,133822990,17990,17990,17990,17990,0
|
|
20240118,120900,133822990,17990,17990,17990,17990,0
|
|
20240118,120800,133822990,17990,17990,17990,17990,0
|
|
20240118,120700,133822990,17990,17990,17990,17990,0
|
|
20240118,120600,133822990,17990,17990,17990,17990,10
|
|
20240118,120500,133643090,17990,17990,17990,17990,10
|
|
20240118,120400,133463190,17980,17970,17980,17970,64
|
|
20240118,120300,132312760,17910,17910,17910,17910,0
|
|
20240118,120200,132312760,17910,17910,17910,17910,0
|
|
20240118,120100,132312760,17910,17910,17910,17910,0
|
|
20240118,120000,132312760,17910,17910,17910,17910,0
|
|
20240118,115900,132312760,17910,17910,17910,17910,0
|
|
20240118,115800,132312760,17910,17910,17910,17910,0
|
|
20240118,115700,132312760,17910,17910,17910,17910,0
|
|
20240118,115600,132312760,17910,17910,17910,17910,559
|
|
20240118,115500,122301070,17950,17950,17950,17950,0
|
|
20240118,115400,122301070,17950,17950,17950,17950,0
|
|
20240118,115300,122301070,17950,17950,17950,17950,0
|
|
20240118,115200,122301070,17950,17950,17950,17950,17
|
|
20240118,115100,121995920,17910,17910,17910,17910,50
|
|
20240118,115000,121100420,17910,17910,17910,17910,50
|
|
20240118,114900,120204920,17910,17910,17910,17910,0
|
|
20240118,114800,120204920,17910,17910,17910,17910,50
|
|
20240118,114700,119309420,17950,17950,17950,17950,0
|
|
20240118,114600,119309420,17950,17950,17950,17950,283
|
|
20240118,114500,114229570,17950,17950,17950,17950,0
|
|
20240118,114400,114229570,17950,17950,17950,17950,0
|
|
20240118,114300,114229570,17950,17950,17950,17950,39
|
|
20240118,114200,113529520,17950,17950,17950,17950,31
|
|
20240118,114100,112973070,17950,17950,17950,17950,0
|
|
20240118,114000,112973070,17950,17950,17950,17950,246
|
|
20240118,113900,108557370,17940,17940,17940,17940,0
|
|
20240118,113800,108557370,17940,17940,17940,17940,0
|
|
20240118,113700,108557370,17940,17940,17940,17940,0
|
|
20240118,113600,108557370,17940,17940,17940,17940,1
|
|
20240118,113500,108539430,17940,17940,17940,17940,0
|
|
20240118,113400,108539430,17940,17940,17940,17940,5
|
|
20240118,113300,108449730,17940,17940,17940,17940,6
|
|
20240118,113200,108342090,17940,17940,17940,17940,2
|
|
20240118,113100,108306210,17910,17910,17910,17910,0
|
|
20240118,113000,108306210,17910,17910,17910,17910,0
|
|
20240118,112900,108306210,17910,17910,17910,17910,0
|
|
20240118,112800,108306210,17910,17910,17910,17910,0
|
|
20240118,112700,108306210,17910,17910,17910,17910,0
|
|
20240118,112600,108306210,17910,17910,17910,17910,49
|
|
20240118,112500,107428620,17910,17910,17910,17910,0
|
|
20240118,112400,107428620,17910,17910,17910,17910,0
|
|
20240118,112300,107428620,17910,17910,17910,17910,251
|
|
20240118,112200,102933210,17940,17940,17940,17940,0
|
|
20240118,112100,102933210,17940,17940,17940,17940,0
|
|
20240118,112000,102933210,17940,17940,17940,17940,0
|
|
20240118,111900,102933210,17940,17940,17940,17940,0
|
|
20240118,111800,102933210,17940,17940,17940,17940,1
|
|
20240118,111700,102915270,17870,17870,17870,17870,50
|
|
20240118,111600,102021770,17870,17870,17870,17870,1
|
|
20240118,111500,102003900,17940,17940,17940,17940,0
|
|
20240118,111400,102003900,17940,17940,17940,17940,0
|
|
20240118,111300,102003900,17940,17880,17940,17870,1484
|
|
20240118,111200,75480170,17880,17880,17880,17880,0
|
|
20240118,111100,75480170,17880,17880,17880,17880,0
|
|
20240118,111000,75480170,17880,17880,17880,17880,0
|
|
20240118,110900,75480170,17880,17880,17880,17880,0
|
|
20240118,110800,75480170,17880,17900,17900,17880,11
|
|
20240118,110700,75283450,17900,17900,17900,17900,0
|
|
20240118,110600,75283450,17900,17920,17920,17900,3
|
|
20240118,110500,75229720,17880,17880,17880,17880,0
|
|
20240118,110400,75229720,17880,17880,17880,17880,101
|
|
20240118,110300,73423840,17950,17950,17950,17950,0
|
|
20240118,110200,73423840,17950,17900,17950,17890,83
|
|
20240118,110100,71938270,17950,17950,17950,17950,53
|
|
20240118,110000,70986920,17950,17950,17950,17950,0
|
|
20240118,105900,70986920,17950,17950,17950,17950,0
|
|
20240118,105800,70986920,17950,17950,17950,17950,5
|
|
20240118,105700,70897170,17950,17950,17950,17950,0
|
|
20240118,105600,70897170,17950,17950,17950,17950,0
|
|
20240118,105500,70897170,17950,17880,17950,17880,1172
|
|
20240118,105400,49938380,17880,17880,17880,17880,0
|
|
20240118,105300,49938380,17880,17880,17880,17880,0
|
|
20240118,105200,49938380,17880,17880,17880,17880,0
|
|
20240118,105100,49938380,17880,17880,17880,17880,0
|
|
20240118,105000,49938380,17880,17890,17890,17880,12
|
|
20240118,104900,49723710,17890,17890,17890,17890,0
|
|
20240118,104800,49723710,17890,17980,17980,17890,6
|
|
20240118,104700,49616010,17970,17980,17980,17970,13
|
|
20240118,104600,49382300,17990,17990,17990,17990,0
|
|
20240118,104500,49382300,17990,17990,17990,17990,0
|
|
20240118,104400,49382300,17990,17990,17990,17990,0
|
|
20240118,104300,49382300,17990,17990,17990,17990,0
|
|
20240118,104200,49382300,17990,17990,17990,17990,0
|
|
20240118,104100,49382300,17990,17990,17990,17990,0
|
|
20240118,104000,49382300,17990,17990,17990,17990,0
|
|
20240118,103900,49382300,17990,17990,17990,17990,0
|
|
20240118,103800,49382300,17990,17990,17990,17990,0
|
|
20240118,103700,49382300,17990,17990,17990,17990,0
|
|
20240118,103600,49382300,17990,17990,17990,17990,0
|
|
20240118,103500,49382300,17990,17990,17990,17990,0
|
|
20240118,103400,49382300,17990,17990,17990,17990,0
|
|
20240118,103300,49382300,17990,17990,17990,17990,1
|
|
20240118,103200,49364310,17890,17890,17890,17890,0
|
|
20240118,103100,49364310,17890,17890,17890,17890,1
|
|
20240118,103000,49346420,17990,17990,17990,17990,0
|
|
20240118,102900,49346420,17990,17990,17990,17990,0
|
|
20240118,102800,49346420,17990,17990,17990,17990,0
|
|
20240118,102700,49346420,17990,17990,17990,17990,0
|
|
20240118,102600,49346420,17990,17990,17990,17990,0
|
|
20240118,102500,49346420,17990,17990,17990,17990,1
|
|
20240118,102400,49328430,18000,18000,18000,18000,1
|
|
20240118,102300,49310430,17860,17860,17860,17860,0
|
|
20240118,102200,49310430,17860,17860,17860,17860,0
|
|
20240118,102100,49310430,17860,17860,17860,17860,0
|
|
20240118,102000,49310430,17860,17860,17860,17860,0
|
|
20240118,101900,49310430,17860,17860,17860,17860,0
|
|
20240118,101800,49310430,17860,17890,17890,17860,70
|
|
20240118,101700,48059060,17900,17970,17970,17900,602
|
|
20240118,101600,37280030,18030,18030,18030,18030,0
|
|
20240118,101500,37280030,18030,18030,18030,18030,0
|
|
20240118,101400,37280030,18030,18030,18030,18030,1
|
|
20240118,101300,37262000,17990,17990,17990,17990,16
|
|
20240118,101200,36974160,18000,18000,18000,18000,0
|
|
20240118,101100,36974160,18000,17980,18000,17980,15
|
|
20240118,101000,36704440,17990,18000,18000,17990,20
|
|
20240118,100900,36344540,18010,18010,18010,18010,2
|
|
20240118,100800,36308520,18000,18000,18000,18000,0
|
|
20240118,100700,36308520,18000,18000,18000,18000,280
|
|
20240118,100600,31268520,18000,18000,18000,18000,0
|
|
20240118,100500,31268520,18000,18000,18000,18000,60
|
|
20240118,100400,30188520,18000,18000,18000,18000,0
|
|
20240118,100300,30188520,18000,18000,18000,18000,0
|
|
20240118,100200,30188520,18000,18000,18000,18000,1
|
|
20240118,100100,30170520,17990,17990,17990,17990,0
|
|
20240118,100000,30170520,17990,17990,17990,17990,1
|
|
20240118,095900,30152530,17990,17990,17990,17990,0
|
|
20240118,095800,30152530,17990,17930,17990,17930,2
|
|
20240118,095700,30116610,18000,18000,18000,18000,0
|
|
20240118,095600,30116610,18000,18000,18000,18000,1
|
|
20240118,095500,30098610,18000,18000,18000,18000,0
|
|
20240118,095400,30098610,18000,18000,18000,18000,3
|
|
20240118,095300,30044610,17890,17890,17890,17890,0
|
|
20240118,095200,30044610,17890,17890,17890,17890,0
|
|
20240118,095100,30044610,17890,17890,17890,17890,0
|
|
20240118,095000,30044610,17890,17890,17890,17890,45
|
|
20240118,094900,29239560,17900,17890,17900,17890,86
|
|
20240118,094800,27700270,17830,17830,17830,17830,0
|
|
20240118,094700,27700270,17830,17830,17830,17830,0
|
|
20240118,094600,27700270,17830,17830,17830,17830,0
|
|
20240118,094500,27700270,17830,17870,17870,17830,57
|
|
20240118,094400,26683580,17880,17880,17880,17880,2
|
|
20240118,094300,26647820,17880,17880,17880,17880,1
|
|
20240118,094200,26629940,17890,17880,17890,17880,4
|
|
20240118,094100,26558390,17890,17890,17890,17890,0
|
|
20240118,094000,26558390,17890,17880,17890,17880,9
|
|
20240118,093900,26397390,17880,17890,17890,17880,27
|
|
20240118,093800,25914380,17890,17890,17890,17890,1
|
|
20240118,093700,25896490,17880,17880,17880,17880,0
|
|
20240118,093600,25896490,17880,17880,17880,17880,1
|
|
20240118,093500,25878610,17880,17880,17880,17880,1
|
|
20240118,093400,25860730,17890,17890,17890,17890,1
|
|
20240118,093300,25842840,17880,17880,17880,17880,0
|
|
20240118,093200,25842840,17880,17880,17880,17880,2
|
|
20240118,093100,25807080,17890,17890,17890,17890,15
|
|
20240118,093000,25538730,17890,17870,17890,17870,7
|
|
20240118,092900,25413540,17850,17850,17850,17850,1
|
|
20240118,092800,25395690,17880,17880,17880,17880,0
|
|
20240118,092700,25395690,17880,17880,17880,17880,1
|
|
20240118,092600,25377810,17830,17830,17830,17830,1
|
|
20240118,092500,25359980,17830,17830,17830,17830,3
|
|
20240118,092400,25306490,17820,17830,17830,17820,31
|
|
20240118,092300,24753870,17820,17890,17890,17820,4
|
|
20240118,092200,24682500,17900,17900,17900,17900,0
|
|
20240118,092100,24682500,17900,17900,17900,17900,1
|
|
20240118,092000,24664600,17860,17850,17860,17850,16
|
|
20240118,091900,24378910,17850,17850,17850,17850,3
|
|
20240118,091800,24325360,17860,17860,17860,17860,0
|
|
20240118,091700,24325360,17860,17860,17860,17860,1
|
|
20240118,091600,24307500,17800,17800,17800,17800,0
|
|
20240118,091500,24307500,17800,17850,17850,17800,1013
|
|
20240118,091400,6274620,17860,17860,17860,17860,0
|
|
20240118,091300,6274620,17860,17860,17860,17860,2
|
|
20240118,091200,6238900,17860,17850,17860,17820,205
|
|
20240118,091100,2583830,17840,17840,17840,17840,0
|
|
20240118,091000,2583830,17840,17840,17840,17840,0
|
|
20240118,090900,2583830,17840,17840,17840,17840,1
|
|
20240118,090800,2565990,17840,17840,17840,17840,0
|
|
20240118,090700,2565990,17840,17890,17890,17840,36
|
|
20240118,090600,1923670,17890,17890,17890,17890,0
|
|
20240118,090500,1923670,17890,17890,17890,17890,1
|
|
20240118,090400,1905780,17900,17840,17900,17840,2
|
|
20240118,090300,1870040,17840,17840,17840,17840,1
|
|
20240118,090200,1852200,17820,17820,17820,17820,1
|
|
20240118,090100,1834380,17810,17820,17820,17800,63
|
|
20240118,090000,712400,17810,17810,17810,17810,40
|