627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,202400,321392930,7150,7150,7150,7150,2730
|
|
20240102,202300,321392930,7150,7150,7150,7150,0
|
|
20240102,202200,321392930,7150,7150,7150,7150,0
|
|
20240102,202100,321392930,7150,7150,7150,7150,0
|
|
20240102,202000,321392930,7150,7150,7150,7150,0
|
|
20240102,201900,321392930,7150,7150,7150,7150,0
|
|
20240102,201800,321392930,7150,7150,7150,7150,0
|
|
20240102,201700,321392930,7150,7150,7150,7150,0
|
|
20240102,201600,321392930,7150,7150,7150,7150,0
|
|
20240102,201500,321392930,7150,7150,7150,7150,0
|
|
20240102,201400,321392930,7150,7150,7150,7150,0
|
|
20240102,201300,321392930,7150,7150,7150,7150,0
|
|
20240102,201200,321392930,7150,7150,7150,7150,0
|
|
20240102,201100,321392930,7150,7150,7150,7150,0
|
|
20240102,201000,321392930,7150,7150,7150,7150,0
|
|
20240102,200900,321392930,7150,7150,7150,7150,0
|
|
20240102,200800,321392930,7150,7150,7150,7150,0
|
|
20240102,200700,321392930,7150,7150,7150,7150,0
|
|
20240102,200600,321392930,7150,7150,7150,7150,0
|
|
20240102,200500,321392930,7150,7150,7150,7150,0
|
|
20240102,200400,321392930,7150,7150,7150,7150,0
|
|
20240102,200300,321392930,7150,7150,7150,7150,0
|
|
20240102,200200,321392930,7150,7150,7150,7150,0
|
|
20240102,200100,321392930,7150,7150,7150,7150,0
|
|
20240102,200000,321392930,7150,7150,7150,7150,0
|
|
20240102,195900,321392930,7150,7150,7150,7150,0
|
|
20240102,195800,321392930,7150,7150,7150,7150,0
|
|
20240102,195700,321392930,7150,7150,7150,7150,0
|
|
20240102,195600,321392930,7150,7150,7150,7150,0
|
|
20240102,195500,321392930,7150,7150,7150,7150,0
|
|
20240102,195400,321392930,7150,7150,7150,7150,2730
|
|
20240102,195300,321392930,7150,7150,7150,7150,0
|
|
20240102,195200,321392930,7150,7150,7150,7150,0
|
|
20240102,195100,321392930,7150,7150,7150,7150,0
|
|
20240102,195000,321392930,7150,7150,7150,7150,0
|
|
20240102,194900,321392930,7150,7150,7150,7150,0
|
|
20240102,194800,321392930,7150,7150,7150,7150,0
|
|
20240102,194700,321392930,7150,7150,7150,7150,0
|
|
20240102,194600,321392930,7150,7150,7150,7150,0
|
|
20240102,194500,321392930,7150,7150,7150,7150,0
|
|
20240102,194400,321392930,7150,7150,7150,7150,0
|
|
20240102,194300,321392930,7150,7150,7150,7150,0
|
|
20240102,194200,321392930,7150,7150,7150,7150,0
|
|
20240102,194100,321392930,7150,7150,7150,7150,0
|
|
20240102,194000,321392930,7150,7150,7150,7150,0
|
|
20240102,193900,321392930,7150,7150,7150,7150,0
|
|
20240102,193800,321392930,7150,7150,7150,7150,0
|
|
20240102,193700,321392930,7150,7150,7150,7150,0
|
|
20240102,193600,321392930,7150,7150,7150,7150,0
|
|
20240102,193500,321392930,7150,7150,7150,7150,0
|
|
20240102,193400,321392930,7150,7150,7150,7150,0
|
|
20240102,193300,321392930,7150,7150,7150,7150,0
|
|
20240102,193200,321392930,7150,7150,7150,7150,0
|
|
20240102,193100,321392930,7150,7150,7150,7150,0
|
|
20240102,193000,321392930,7150,7150,7150,7150,0
|
|
20240102,192900,321392930,7150,7150,7150,7150,0
|
|
20240102,192800,321392930,7150,7150,7150,7150,0
|
|
20240102,192700,321392930,7150,7150,7150,7150,0
|
|
20240102,192600,321392930,7150,7150,7150,7150,0
|
|
20240102,192500,321392930,7150,7150,7150,7150,0
|
|
20240102,192400,321392930,7150,7150,7150,7150,2730
|
|
20240102,192300,321392930,7150,7150,7150,7150,0
|
|
20240102,192200,321392930,7150,7150,7150,7150,0
|
|
20240102,192100,321392930,7150,7150,7150,7150,0
|
|
20240102,192000,321392930,7150,7150,7150,7150,0
|
|
20240102,191900,321392930,7150,7150,7150,7150,0
|
|
20240102,191800,321392930,7150,7150,7150,7150,0
|
|
20240102,191700,321392930,7150,7150,7150,7150,0
|
|
20240102,191600,321392930,7150,7150,7150,7150,0
|
|
20240102,191500,321392930,7150,7150,7150,7150,0
|
|
20240102,191400,321392930,7150,7150,7150,7150,0
|
|
20240102,191300,321392930,7150,7150,7150,7150,0
|
|
20240102,191200,321392930,7150,7150,7150,7150,0
|
|
20240102,191100,321392930,7150,7150,7150,7150,0
|
|
20240102,191000,321392930,7150,7150,7150,7150,0
|
|
20240102,190900,321392930,7150,7150,7150,7150,0
|
|
20240102,190800,321392930,7150,7150,7150,7150,0
|
|
20240102,190700,321392930,7150,7150,7150,7150,0
|
|
20240102,190600,321392930,7150,7150,7150,7150,0
|
|
20240102,190500,321392930,7150,7150,7150,7150,0
|
|
20240102,190400,321392930,7150,7150,7150,7150,0
|
|
20240102,190300,321392930,7150,7150,7150,7150,0
|
|
20240102,190200,321392930,7150,7150,7150,7150,0
|
|
20240102,190100,321392930,7150,7150,7150,7150,0
|
|
20240102,190000,321392930,7150,7150,7150,7150,0
|
|
20240102,185900,321392930,7150,7150,7150,7150,0
|
|
20240102,185800,321392930,7150,7150,7150,7150,0
|
|
20240102,185700,321392930,7150,7150,7150,7150,0
|
|
20240102,185600,321392930,7150,7150,7150,7150,0
|
|
20240102,185500,321392930,7150,7150,7150,7150,0
|
|
20240102,185400,321392930,7150,7150,7150,7150,2730
|
|
20240102,185300,321392930,7150,7150,7150,7150,0
|
|
20240102,185200,321392930,7150,7150,7150,7150,0
|
|
20240102,185100,321392930,7150,7150,7150,7150,0
|
|
20240102,185000,321392930,7150,7150,7150,7150,0
|
|
20240102,184900,321392930,7150,7150,7150,7150,0
|
|
20240102,184800,321392930,7150,7150,7150,7150,0
|
|
20240102,184700,321392930,7150,7150,7150,7150,0
|
|
20240102,184600,321392930,7150,7150,7150,7150,0
|
|
20240102,184500,321392930,7150,7150,7150,7150,0
|
|
20240102,184400,321392930,7150,7150,7150,7150,0
|
|
20240102,184300,321392930,7150,7150,7150,7150,0
|
|
20240102,184200,321392930,7150,7150,7150,7150,0
|
|
20240102,184100,321392930,7150,7150,7150,7150,0
|
|
20240102,184000,321392930,7150,7150,7150,7150,0
|
|
20240102,183900,321392930,7150,7150,7150,7150,0
|
|
20240102,183800,321392930,7150,7150,7150,7150,0
|
|
20240102,183700,321392930,7150,7150,7150,7150,0
|
|
20240102,183600,321392930,7150,7150,7150,7150,0
|
|
20240102,183500,321392930,7150,7150,7150,7150,0
|
|
20240102,183400,321392930,7150,7150,7150,7150,0
|
|
20240102,183300,321392930,7150,7150,7150,7150,0
|
|
20240102,183200,321392930,7150,7150,7150,7150,0
|
|
20240102,183100,321392930,7150,7150,7150,7150,0
|
|
20240102,183000,321392930,7150,7150,7150,7150,0
|
|
20240102,182900,321392930,7150,7150,7150,7150,0
|
|
20240102,182800,321392930,7150,7150,7150,7150,0
|
|
20240102,182700,321392930,7150,7150,7150,7150,0
|
|
20240102,182600,321392930,7150,7150,7150,7150,0
|
|
20240102,182500,321392930,7150,7150,7150,7150,0
|
|
20240102,182400,321392930,7150,7150,7150,7150,2730
|
|
20240102,182300,321392930,7150,7150,7150,7150,0
|
|
20240102,182200,321392930,7150,7150,7150,7150,0
|
|
20240102,182100,321392930,7150,7150,7150,7150,0
|
|
20240102,182000,321392930,7150,7150,7150,7150,0
|
|
20240102,181900,321392930,7150,7150,7150,7150,0
|
|
20240102,181800,321392930,7150,7150,7150,7150,0
|
|
20240102,181700,321392930,7150,7150,7150,7150,0
|
|
20240102,181600,321392930,7150,7150,7150,7150,0
|
|
20240102,181500,321392930,7150,7150,7150,7150,0
|
|
20240102,181400,321392930,7150,7150,7150,7150,0
|
|
20240102,181300,321392930,7150,7150,7150,7150,0
|
|
20240102,181200,321392930,7150,7150,7150,7150,0
|
|
20240102,181100,321392930,7150,7150,7150,7150,0
|
|
20240102,181000,321392930,7150,7150,7150,7150,0
|
|
20240102,180900,321392930,7150,7150,7150,7150,0
|
|
20240102,180800,321392930,7150,7150,7150,7150,0
|
|
20240102,180700,321392930,7150,7150,7150,7150,0
|
|
20240102,180600,321392930,7150,7150,7150,7150,0
|
|
20240102,180500,321392930,7150,7150,7150,7150,0
|
|
20240102,180400,321392930,7150,7150,7150,7150,0
|
|
20240102,180300,321392930,7150,7150,7150,7150,0
|
|
20240102,180200,321392930,7150,7150,7150,7150,0
|
|
20240102,180100,321392930,7150,7150,7150,7150,0
|
|
20240102,180000,321392930,7150,7150,7150,7150,0
|
|
20240102,175900,321392930,7150,7150,7150,7150,0
|
|
20240102,175800,321392930,7150,7150,7150,7150,0
|
|
20240102,175700,321392930,7150,7150,7150,7150,0
|
|
20240102,175600,321392930,7150,7150,7150,7150,0
|
|
20240102,175500,321392930,7150,7150,7150,7150,0
|
|
20240102,175400,321392930,7150,7150,7150,7150,2730
|
|
20240102,175300,321392930,7150,7150,7150,7150,0
|
|
20240102,175200,321392930,7150,7150,7150,7150,0
|
|
20240102,175100,321392930,7150,7150,7150,7150,0
|
|
20240102,175000,321392930,7150,7150,7150,7150,0
|
|
20240102,174900,321392930,7150,7150,7150,7150,0
|
|
20240102,174800,321392930,7150,7150,7150,7150,0
|
|
20240102,174700,321392930,7150,7150,7150,7150,0
|
|
20240102,174600,321392930,7150,7150,7150,7150,0
|
|
20240102,174500,321392930,7150,7150,7150,7150,0
|
|
20240102,174400,321392930,7150,7150,7150,7150,0
|
|
20240102,174300,321392930,7150,7150,7150,7150,0
|
|
20240102,174200,321392930,7150,7150,7150,7150,0
|
|
20240102,174100,321392930,7150,7150,7150,7150,0
|
|
20240102,174000,321392930,7150,7150,7150,7150,0
|
|
20240102,173900,321392930,7150,7150,7150,7150,0
|
|
20240102,173800,321392930,7150,7150,7150,7150,0
|
|
20240102,173700,321392930,7150,7150,7150,7150,0
|
|
20240102,173600,321392930,7150,7150,7150,7150,0
|
|
20240102,173500,321392930,7150,7150,7150,7150,0
|
|
20240102,173400,321392930,7150,7150,7150,7150,0
|
|
20240102,173300,321392930,7150,7150,7150,7150,0
|
|
20240102,173200,321392930,7150,7150,7150,7150,0
|
|
20240102,173100,321392930,7150,7150,7150,7150,0
|
|
20240102,173000,321392930,7150,7150,7150,7150,0
|
|
20240102,172900,321392930,7150,7150,7150,7150,0
|
|
20240102,172800,321392930,7150,7150,7150,7150,0
|
|
20240102,172700,321392930,7150,7150,7150,7150,0
|
|
20240102,172600,321392930,7150,7150,7150,7150,0
|
|
20240102,172500,321392930,7150,7150,7150,7150,0
|
|
20240102,172400,321392930,7150,7150,7150,7150,2730
|
|
20240102,172300,321392930,7150,7150,7150,7150,0
|
|
20240102,172200,321392930,7150,7150,7150,7150,0
|
|
20240102,172100,321392930,7150,7150,7150,7150,0
|
|
20240102,172000,321392930,7150,7150,7150,7150,0
|
|
20240102,171900,321392930,7150,7150,7150,7150,0
|
|
20240102,171800,321392930,7150,7150,7150,7150,0
|
|
20240102,171700,321392930,7150,7150,7150,7150,0
|
|
20240102,171600,321392930,7150,7150,7150,7150,0
|
|
20240102,171500,321392930,7150,7150,7150,7150,0
|
|
20240102,171400,321392930,7150,7150,7150,7150,0
|
|
20240102,171300,321392930,7150,7150,7150,7150,0
|
|
20240102,171200,321392930,7150,7150,7150,7150,0
|
|
20240102,171100,321392930,7150,7150,7150,7150,0
|
|
20240102,171000,321392930,7150,7150,7150,7150,0
|
|
20240102,170900,321392930,7150,7150,7150,7150,0
|
|
20240102,170800,321392930,7150,7150,7150,7150,0
|
|
20240102,170700,321392930,7150,7150,7150,7150,0
|
|
20240102,170600,321392930,7150,7150,7150,7150,0
|
|
20240102,170500,321392930,7150,7150,7150,7150,0
|
|
20240102,170400,321392930,7150,7150,7150,7150,0
|
|
20240102,170300,321392930,7150,7150,7150,7150,0
|
|
20240102,170200,321392930,7150,7150,7150,7150,0
|
|
20240102,170100,321392930,7150,7150,7150,7150,0
|
|
20240102,170000,321392930,7150,7150,7150,7150,0
|
|
20240102,165900,321392930,7150,7150,7150,7150,0
|
|
20240102,165800,321392930,7150,7150,7150,7150,0
|
|
20240102,165700,321392930,7150,7150,7150,7150,0
|
|
20240102,165600,321392930,7150,7150,7150,7150,0
|
|
20240102,165500,321392930,7150,7150,7150,7150,0
|
|
20240102,165400,321392930,7150,7150,7150,7150,2730
|
|
20240102,165300,321392930,7150,7150,7150,7150,0
|
|
20240102,165200,321392930,7150,7150,7150,7150,0
|
|
20240102,165100,321392930,7150,7150,7150,7150,0
|
|
20240102,165000,321392930,7150,7150,7150,7150,0
|
|
20240102,164900,321392930,7150,7150,7150,7150,0
|
|
20240102,164800,321392930,7150,7150,7150,7150,0
|
|
20240102,164700,321392930,7150,7150,7150,7150,0
|
|
20240102,164600,321392930,7150,7150,7150,7150,0
|
|
20240102,164500,321392930,7150,7150,7150,7150,0
|
|
20240102,164400,321392930,7150,7150,7150,7150,0
|
|
20240102,164300,321392930,7150,7150,7150,7150,0
|
|
20240102,164200,321392930,7150,7150,7150,7150,0
|
|
20240102,164100,321392930,7150,7150,7150,7150,0
|
|
20240102,164000,321392930,7150,7150,7150,7150,0
|
|
20240102,163900,321392930,7150,7150,7150,7150,0
|
|
20240102,163800,321392930,7150,7150,7150,7150,0
|
|
20240102,163700,321392930,7150,7150,7150,7150,0
|
|
20240102,163600,321392930,7150,7150,7150,7150,0
|
|
20240102,163500,321392930,7150,7150,7150,7150,0
|
|
20240102,163400,321392930,7150,7150,7150,7150,0
|
|
20240102,163300,321392930,7150,7150,7150,7150,0
|
|
20240102,163200,321392930,7150,7150,7150,7150,0
|
|
20240102,163100,321392930,7150,7150,7150,7150,0
|
|
20240102,163000,321392930,7150,7150,7150,7150,0
|
|
20240102,162900,321392930,7150,7150,7150,7150,0
|
|
20240102,162800,321392930,7150,7150,7150,7150,0
|
|
20240102,162700,321392930,7150,7150,7150,7150,0
|
|
20240102,162600,321392930,7150,7150,7150,7150,0
|
|
20240102,162500,321392930,7150,7150,7150,7150,0
|
|
20240102,162400,321392930,7150,7150,7150,7150,2730
|
|
20240102,162300,321392930,7150,7150,7150,7150,0
|
|
20240102,162200,321392930,7150,7150,7150,7150,0
|
|
20240102,162100,321392930,7150,7150,7150,7150,0
|
|
20240102,162000,321392930,7150,7150,7150,7150,0
|
|
20240102,161900,321392930,7150,7150,7150,7150,0
|
|
20240102,161800,321392930,7150,7150,7150,7150,0
|
|
20240102,161700,321392930,7150,7150,7150,7150,0
|
|
20240102,161600,321392930,7150,7150,7150,7150,0
|
|
20240102,161500,321392930,7150,7150,7150,7150,0
|
|
20240102,161400,321392930,7150,7150,7150,7150,0
|
|
20240102,161300,321392930,7150,7150,7150,7150,0
|
|
20240102,161200,321392930,7150,7150,7150,7150,0
|
|
20240102,161100,321392930,7150,7150,7150,7150,0
|
|
20240102,161000,321392930,7150,7150,7150,7150,0
|
|
20240102,160900,321392930,7150,7150,7150,7150,0
|
|
20240102,160800,321392930,7150,7150,7150,7150,0
|
|
20240102,160700,321392930,7150,7150,7150,7150,0
|
|
20240102,160600,321392930,7150,7150,7150,7150,0
|
|
20240102,160500,321392930,7150,7150,7150,7150,0
|
|
20240102,160400,321392930,7150,7150,7150,7150,0
|
|
20240102,160300,321392930,7150,7150,7150,7150,0
|
|
20240102,160200,321392930,7150,7150,7150,7150,0
|
|
20240102,160100,321392930,7150,7150,7150,7150,0
|
|
20240102,160000,321392930,7150,7150,7150,7150,0
|
|
20240102,155900,321392930,7150,7150,7150,7150,0
|
|
20240102,155800,321392930,7150,7150,7150,7150,0
|
|
20240102,155700,321392930,7150,7150,7150,7150,0
|
|
20240102,155600,321392930,7150,7150,7150,7150,0
|
|
20240102,155500,321392930,7150,7150,7150,7150,0
|
|
20240102,155400,321392930,7150,7150,7150,7150,2730
|
|
20240102,155300,321392930,7150,7150,7150,7150,0
|
|
20240102,155200,321392930,7150,7150,7150,7150,0
|
|
20240102,155100,321392930,7150,7150,7150,7150,0
|
|
20240102,155000,321392930,7150,7150,7150,7150,0
|
|
20240102,154900,321392930,7150,7150,7150,7150,0
|
|
20240102,154800,321392930,7150,7150,7150,7150,0
|
|
20240102,154700,321392930,7150,7150,7150,7150,0
|
|
20240102,154600,321392930,7150,7150,7150,7150,0
|
|
20240102,154500,321392930,7150,7150,7150,7150,0
|
|
20240102,154400,321392930,7150,7150,7150,7150,0
|
|
20240102,154300,321392930,7150,7150,7150,7150,0
|
|
20240102,154200,321392930,7150,7150,7150,7150,0
|
|
20240102,154100,321392930,7150,7150,7150,7150,0
|
|
20240102,154000,321392930,7150,7150,7150,7150,0
|
|
20240102,153900,321392930,7150,7150,7150,7150,0
|
|
20240102,153800,321392930,7150,7150,7150,7150,0
|
|
20240102,153700,321392930,7150,7150,7150,7150,0
|
|
20240102,153600,321392930,7150,7150,7150,7150,0
|
|
20240102,153500,321392930,7150,7150,7150,7150,0
|
|
20240102,153400,321392930,7150,7150,7150,7150,0
|
|
20240102,153300,321392930,7150,7150,7150,7150,0
|
|
20240102,153200,321392930,7150,7150,7150,7150,0
|
|
20240102,153100,321392930,7150,7150,7150,7150,0
|
|
20240102,153000,321392930,7150,7150,7150,7150,2730
|
|
20240102,152900,301873430,7140,7140,7140,7140,0
|
|
20240102,152800,301873430,7140,7140,7140,7140,0
|
|
20240102,152700,301873430,7140,7140,7140,7140,0
|
|
20240102,152600,301873430,7140,7140,7140,7140,0
|
|
20240102,152500,301873430,7140,7140,7140,7140,0
|
|
20240102,152400,301873430,7140,7140,7140,7140,0
|
|
20240102,152300,301873430,7140,7140,7140,7140,0
|
|
20240102,152200,301873430,7140,7140,7140,7140,0
|
|
20240102,152100,301873430,7140,7140,7140,7140,0
|
|
20240102,152000,301873430,7140,7140,7140,7140,0
|
|
20240102,151900,301873430,7140,7140,7140,7140,0
|
|
20240102,151800,301873430,7140,7140,7140,7140,31
|
|
20240102,151700,301652090,7140,7140,7140,7140,0
|
|
20240102,151600,301652090,7140,7140,7140,7140,1
|
|
20240102,151500,301644950,7140,7140,7140,7140,1
|
|
20240102,151400,301637810,7130,7130,7140,7130,31
|
|
20240102,151300,301416640,7140,7140,7140,7140,3
|
|
20240102,151200,301395220,7140,7140,7140,7140,1
|
|
20240102,151100,301388080,7130,7140,7140,7130,14
|
|
20240102,151000,301288150,7140,7140,7140,7140,1
|
|
20240102,150900,301281010,7140,7140,7140,7140,2
|
|
20240102,150800,301266730,7140,7140,7140,7140,0
|
|
20240102,150700,301266730,7140,7140,7140,7140,4
|
|
20240102,150600,301238170,7140,7140,7140,7140,508
|
|
20240102,150500,297611050,7140,7140,7140,7140,0
|
|
20240102,150400,297611050,7140,7140,7140,7140,500
|
|
20240102,150300,294041050,7140,7140,7140,7140,0
|
|
20240102,150200,294041050,7140,7130,7140,7130,351
|
|
20240102,150100,291534980,7130,7130,7130,7130,0
|
|
20240102,150000,291534980,7130,7130,7130,7130,83
|
|
20240102,145900,290943190,7120,7130,7130,7120,607
|
|
20240102,145800,286621280,7130,7130,7130,7130,1
|
|
20240102,145700,286614150,7130,7130,7130,7130,41
|
|
20240102,145600,286321820,7130,7130,7130,7130,74
|
|
20240102,145500,285794200,7130,7120,7130,7120,155
|
|
20240102,145400,284689060,7130,7130,7130,7130,75
|
|
20240102,145300,284154310,7130,7130,7130,7130,0
|
|
20240102,145200,284154310,7130,7130,7130,7130,0
|
|
20240102,145100,284154310,7130,7130,7130,7130,0
|
|
20240102,145000,284154310,7130,7130,7130,7130,0
|
|
20240102,144900,284154310,7130,7130,7130,7130,50
|
|
20240102,144800,283797810,7120,7120,7120,7120,0
|
|
20240102,144700,283797810,7120,7120,7120,7120,20
|
|
20240102,144600,283655410,7120,7120,7120,7120,0
|
|
20240102,144500,283655410,7120,7130,7130,7120,28
|
|
20240102,144400,283455950,7130,7130,7130,7130,0
|
|
20240102,144300,283455950,7130,7130,7130,7130,0
|
|
20240102,144200,283455950,7130,7130,7130,7130,0
|
|
20240102,144100,283455950,7130,7130,7130,7130,150
|
|
20240102,144000,282386450,7120,7120,7120,7120,12
|
|
20240102,143900,282301010,7130,7130,7130,7130,0
|
|
20240102,143800,282301010,7130,7130,7130,7130,0
|
|
20240102,143700,282301010,7130,7130,7130,7130,2
|
|
20240102,143600,282286750,7120,7120,7120,7120,266
|
|
20240102,143500,280392830,7130,7130,7130,7130,12
|
|
20240102,143400,280307270,7120,7120,7120,7120,100
|
|
20240102,143300,279595270,7120,7120,7120,7120,19
|
|
20240102,143200,279459990,7120,7120,7120,7120,1728
|
|
20240102,143100,267156630,7120,7120,7120,7120,52
|
|
20240102,143000,266786390,7120,7120,7120,7120,66
|
|
20240102,142900,266316470,7120,7120,7120,7120,0
|
|
20240102,142800,266316470,7120,7120,7120,7120,86
|
|
20240102,142700,265704150,7120,7120,7120,7120,0
|
|
20240102,142600,265704150,7120,7120,7120,7120,0
|
|
20240102,142500,265704150,7120,7120,7120,7120,0
|
|
20240102,142400,265704150,7120,7120,7120,7120,0
|
|
20240102,142300,265704150,7120,7120,7120,7120,245
|
|
20240102,142200,263959750,7120,7120,7120,7120,0
|
|
20240102,142100,263959750,7120,7120,7120,7120,5
|
|
20240102,142000,263924150,7120,7120,7120,7120,100
|
|
20240102,141900,263212150,7120,7120,7120,7120,201
|
|
20240102,141800,261781030,7120,7120,7120,7120,247
|
|
20240102,141700,260022390,7120,7120,7120,7120,0
|
|
20240102,141600,260022390,7120,7130,7130,7120,2
|
|
20240102,141500,260008140,7130,7130,7130,7130,0
|
|
20240102,141400,260008140,7130,7130,7130,7130,10
|
|
20240102,141300,259936840,7130,7130,7130,7130,0
|
|
20240102,141200,259936840,7130,7130,7130,7130,0
|
|
20240102,141100,259936840,7130,7130,7130,7130,0
|
|
20240102,141000,259936840,7130,7130,7130,7130,0
|
|
20240102,140900,259936840,7130,7130,7130,7130,0
|
|
20240102,140800,259936840,7130,7130,7130,7130,0
|
|
20240102,140700,259936840,7130,7130,7130,7130,0
|
|
20240102,140600,259936840,7130,7130,7130,7130,0
|
|
20240102,140500,259936840,7130,7120,7130,7120,2
|
|
20240102,140400,259922590,7130,7130,7130,7130,0
|
|
20240102,140300,259922590,7130,7130,7130,7130,0
|
|
20240102,140200,259922590,7130,7130,7130,7130,350
|
|
20240102,140100,257427090,7130,7130,7130,7130,692
|
|
20240102,140000,252493130,7120,7120,7120,7120,0
|
|
20240102,135900,252493130,7120,7120,7120,7120,311
|
|
20240102,135800,250278810,7120,7120,7120,7120,11
|
|
20240102,135700,250200490,7120,7120,7120,7120,0
|
|
20240102,135600,250200490,7120,7120,7120,7120,11
|
|
20240102,135500,250122170,7120,7120,7120,7120,1430
|
|
20240102,135400,239940570,7120,7120,7120,7120,16
|
|
20240102,135300,239826650,7120,7120,7120,7120,688
|
|
20240102,135200,234928090,7110,7110,7110,7110,0
|
|
20240102,135100,234928090,7110,7110,7110,7110,0
|
|
20240102,135000,234928090,7110,7110,7110,7110,2908
|
|
20240102,134900,214252210,7100,7110,7110,7100,111
|
|
20240102,134800,213463110,7100,7110,7110,7100,28
|
|
20240102,134700,213264210,7100,7100,7100,7100,7
|
|
20240102,134600,213214510,7100,7110,7110,7100,3
|
|
20240102,134500,213193190,7100,7110,7120,7100,783
|
|
20240102,134400,207632060,7110,7110,7110,7110,500
|
|
20240102,134300,204077060,7110,7110,7110,7110,0
|
|
20240102,134200,204077060,7110,7110,7110,7110,0
|
|
20240102,134100,204077060,7110,7110,7110,7110,0
|
|
20240102,134000,204077060,7110,7110,7110,7110,124
|
|
20240102,133900,203195420,7110,7110,7110,7110,1
|
|
20240102,133800,203188310,7110,7110,7110,7110,0
|
|
20240102,133700,203188310,7110,7110,7110,7110,38
|
|
20240102,133600,202918130,7130,7130,7130,7130,0
|
|
20240102,133500,202918130,7130,7130,7130,7130,100
|
|
20240102,133400,202205130,7130,7120,7130,7120,130
|
|
20240102,133300,201279230,7120,7120,7120,7120,0
|
|
20240102,133200,201279230,7120,7120,7120,7120,10
|
|
20240102,133100,201208030,7120,7120,7120,7120,0
|
|
20240102,133000,201208030,7120,7110,7120,7110,1120
|
|
20240102,132900,193234580,7110,7110,7110,7110,128
|
|
20240102,132800,192324500,7110,7110,7110,7110,1299
|
|
20240102,132700,183088610,7110,7110,7110,7110,0
|
|
20240102,132600,183088610,7110,7110,7110,7110,1
|
|
20240102,132500,183081500,7120,7110,7120,7110,348
|
|
20240102,132400,180607170,7110,7110,7110,7110,0
|
|
20240102,132300,180607170,7110,7110,7110,7110,170
|
|
20240102,132200,179398470,7120,7120,7120,7120,70
|
|
20240102,132100,178900070,7120,7130,7130,7120,555
|
|
20240102,132000,174948420,7130,7120,7130,7120,867
|
|
20240102,131900,168774680,7120,7120,7120,7120,0
|
|
20240102,131800,168774680,7120,7120,7120,7120,0
|
|
20240102,131700,168774680,7120,7120,7120,7120,11
|
|
20240102,131600,168696360,7130,7130,7130,7130,7
|
|
20240102,131500,168646450,7130,7130,7130,7130,10
|
|
20240102,131400,168575150,7130,7130,7130,7130,0
|
|
20240102,131300,168575150,7130,7130,7130,7130,0
|
|
20240102,131200,168575150,7130,7130,7130,7130,0
|
|
20240102,131100,168575150,7130,7130,7130,7130,0
|
|
20240102,131000,168575150,7130,7130,7130,7130,1
|
|
20240102,130900,168568020,7120,7120,7120,7120,0
|
|
20240102,130800,168568020,7120,7130,7130,7120,137
|
|
20240102,130700,167592490,7130,7130,7130,7130,1
|
|
20240102,130600,167585360,7130,7130,7130,7130,129
|
|
20240102,130500,166665590,7130,7130,7130,7130,0
|
|
20240102,130400,166665590,7130,7130,7130,7130,0
|
|
20240102,130300,166665590,7130,7130,7130,7130,202
|
|
20240102,130200,165225330,7130,7130,7130,7130,14
|
|
20240102,130100,165125510,7130,7130,7130,7130,1
|
|
20240102,130000,165118380,7110,7110,7110,7110,0
|
|
20240102,125900,165118380,7110,7110,7110,7110,0
|
|
20240102,125800,165118380,7110,7110,7110,7110,0
|
|
20240102,125700,165118380,7110,7110,7110,7110,0
|
|
20240102,125600,165118380,7110,7110,7110,7110,0
|
|
20240102,125500,165118380,7110,7110,7110,7110,1
|
|
20240102,125400,165111270,7120,7120,7120,7120,292
|
|
20240102,125300,163032230,7100,7100,7100,7100,0
|
|
20240102,125200,163032230,7100,7100,7100,7100,0
|
|
20240102,125100,163032230,7100,7100,7100,7100,0
|
|
20240102,125000,163032230,7100,7100,7100,7100,0
|
|
20240102,124900,163032230,7100,7100,7100,7100,0
|
|
20240102,124800,163032230,7100,7100,7100,7100,0
|
|
20240102,124700,163032230,7100,7100,7100,7100,0
|
|
20240102,124600,163032230,7100,7110,7110,7100,1200
|
|
20240102,124500,154503720,7110,7120,7120,7110,2
|
|
20240102,124400,154489490,7120,7120,7120,7120,50
|
|
20240102,124300,154133490,7120,7120,7120,7120,5
|
|
20240102,124200,154097890,7120,7120,7120,7120,0
|
|
20240102,124100,154097890,7120,7120,7120,7120,0
|
|
20240102,124000,154097890,7120,7120,7120,7120,241
|
|
20240102,123900,152381970,7130,7130,7130,7130,0
|
|
20240102,123800,152381970,7130,7130,7130,7130,5
|
|
20240102,123700,152346320,7130,7130,7130,7130,0
|
|
20240102,123600,152346320,7130,7130,7130,7130,45
|
|
20240102,123500,152025470,7130,7130,7130,7130,0
|
|
20240102,123400,152025470,7130,7130,7130,7130,0
|
|
20240102,123300,152025470,7130,7130,7130,7130,180
|
|
20240102,123200,150742070,7120,7120,7120,7120,0
|
|
20240102,123100,150742070,7120,7130,7130,7120,293
|
|
20240102,123000,148653010,7130,7120,7130,7120,430
|
|
20240102,122900,145587310,7120,7130,7130,7120,481
|
|
20240102,122800,142159780,7130,7130,7130,7130,0
|
|
20240102,122700,142159780,7130,7130,7130,7130,7
|
|
20240102,122600,142109870,7120,7120,7120,7120,0
|
|
20240102,122500,142109870,7120,7120,7120,7120,0
|
|
20240102,122400,142109870,7120,7120,7120,7120,0
|
|
20240102,122300,142109870,7120,7120,7120,7120,0
|
|
20240102,122200,142109870,7120,7120,7120,7120,0
|
|
20240102,122100,142109870,7120,7120,7120,7120,0
|
|
20240102,122000,142109870,7120,7120,7120,7120,0
|
|
20240102,121900,142109870,7120,7120,7120,7120,18
|
|
20240102,121800,141981710,7130,7130,7130,7130,0
|
|
20240102,121700,141981710,7130,7130,7130,7130,0
|
|
20240102,121600,141981710,7130,7130,7130,7130,28
|
|
20240102,121500,141782070,7120,7130,7130,7120,625
|
|
20240102,121400,137328430,7130,7130,7130,7130,48
|
|
20240102,121300,136986190,7130,7130,7130,7130,0
|
|
20240102,121200,136986190,7130,7130,7130,7130,13
|
|
20240102,121100,136893500,7130,7130,7130,7130,0
|
|
20240102,121000,136893500,7130,7130,7130,7130,14
|
|
20240102,120900,136793680,7140,7140,7140,7140,0
|
|
20240102,120800,136793680,7140,7140,7140,7140,46
|
|
20240102,120700,136465240,7130,7130,7130,7130,258
|
|
20240102,120600,134625700,7130,7130,7130,7130,701
|
|
20240102,120500,129627570,7130,7130,7130,7130,100
|
|
20240102,120400,128914570,7130,7130,7130,7130,50
|
|
20240102,120300,128558070,7130,7130,7130,7130,1
|
|
20240102,120200,128550940,7120,7120,7120,7120,0
|
|
20240102,120100,128550940,7120,7120,7120,7120,10
|
|
20240102,120000,128479740,7120,7120,7120,7120,8
|
|
20240102,115900,128422780,7120,7120,7120,7120,500
|
|
20240102,115800,124862780,7110,7110,7110,7110,0
|
|
20240102,115700,124862780,7110,7110,7110,7110,18
|
|
20240102,115600,124734800,7110,7110,7110,7110,237
|
|
20240102,115500,123049730,7120,7120,7120,7120,17
|
|
20240102,115400,122928690,7120,7120,7120,7120,36
|
|
20240102,115300,122672370,7120,7120,7120,7120,100
|
|
20240102,115200,121960370,7120,7120,7120,7120,0
|
|
20240102,115100,121960370,7120,7120,7120,7120,0
|
|
20240102,115000,121960370,7120,7120,7120,7120,106
|
|
20240102,114900,121205650,7120,7120,7120,7120,1409
|
|
20240102,114800,111173570,7110,7110,7110,7110,0
|
|
20240102,114700,111173570,7110,7110,7110,7110,0
|
|
20240102,114600,111173570,7110,7110,7110,7110,0
|
|
20240102,114500,111173570,7110,7110,7110,7110,20
|
|
20240102,114400,111031370,7110,7110,7110,7110,1
|
|
20240102,114300,111024260,7110,7110,7110,7110,0
|
|
20240102,114200,111024260,7110,7110,7110,7110,0
|
|
20240102,114100,111024260,7110,7110,7110,7110,0
|
|
20240102,114000,111024260,7110,7110,7110,7110,0
|
|
20240102,113900,111024260,7110,7110,7110,7110,11
|
|
20240102,113800,110946050,7110,7110,7110,7110,0
|
|
20240102,113700,110946050,7110,7110,7110,7110,0
|
|
20240102,113600,110946050,7110,7110,7110,7110,0
|
|
20240102,113500,110946050,7110,7120,7120,7110,245
|
|
20240102,113400,109203510,7130,7130,7130,7130,0
|
|
20240102,113300,109203510,7130,7130,7130,7120,41
|
|
20240102,113200,108911190,7130,7130,7130,7130,0
|
|
20240102,113100,108911190,7130,7130,7130,7130,0
|
|
20240102,113000,108911190,7130,7130,7130,7130,0
|
|
20240102,112900,108911190,7130,7130,7130,7130,0
|
|
20240102,112800,108911190,7130,7130,7130,7130,198
|
|
20240102,112700,107499450,7120,7120,7120,7120,0
|
|
20240102,112600,107499450,7120,7120,7120,7120,725
|
|
20240102,112500,102337450,7110,7110,7110,7110,0
|
|
20240102,112400,102337450,7110,7110,7110,7110,28
|
|
20240102,112300,102138370,7110,7110,7110,7110,93
|
|
20240102,112200,101477140,7110,7110,7110,7110,0
|
|
20240102,112100,101477140,7110,7110,7110,7110,407
|
|
20240102,112000,98583370,7110,7110,7110,7110,128
|
|
20240102,111900,97673290,7110,7110,7110,7110,3
|
|
20240102,111800,97651960,7120,7120,7120,7120,5
|
|
20240102,111700,97616360,7110,7110,7110,7110,0
|
|
20240102,111600,97616360,7110,7110,7110,7110,0
|
|
20240102,111500,97616360,7110,7110,7110,7110,6
|
|
20240102,111400,97573700,7110,7110,7110,7110,5
|
|
20240102,111300,97538150,7110,7110,7110,7110,0
|
|
20240102,111200,97538150,7110,7120,7120,7110,16
|
|
20240102,111100,97424240,7120,7120,7120,7120,3
|
|
20240102,111000,97402880,7130,7130,7130,7130,0
|
|
20240102,110900,97402880,7130,7130,7130,7130,0
|
|
20240102,110800,97402880,7130,7130,7130,7130,0
|
|
20240102,110700,97402880,7130,7130,7130,7130,2
|
|
20240102,110600,97388620,7130,7130,7130,7130,0
|
|
20240102,110500,97388620,7130,7130,7130,7130,0
|
|
20240102,110400,97388620,7130,7130,7130,7130,7
|
|
20240102,110300,97338710,7120,7120,7120,7120,11
|
|
20240102,110200,97260390,7100,7100,7100,7100,0
|
|
20240102,110100,97260390,7100,7100,7100,7100,31
|
|
20240102,110000,97040290,7130,7130,7130,7130,0
|
|
20240102,105900,97040290,7130,7130,7130,7130,1
|
|
20240102,105800,97033160,7130,7130,7130,7130,0
|
|
20240102,105700,97033160,7130,7130,7130,7130,5
|
|
20240102,105600,96997510,7130,7130,7130,7130,110
|
|
20240102,105500,96213210,7130,7110,7130,7110,574
|
|
20240102,105400,92132050,7120,7120,7120,7120,2
|
|
20240102,105300,92117810,7120,7120,7120,7120,0
|
|
20240102,105200,92117810,7120,7120,7120,7120,34
|
|
20240102,105100,91875730,7120,7120,7120,7120,0
|
|
20240102,105000,91875730,7120,7120,7120,7120,7
|
|
20240102,104900,91825890,7130,7130,7130,7130,0
|
|
20240102,104800,91825890,7130,7130,7130,7130,1
|
|
20240102,104700,91818760,7130,7130,7130,7130,20
|
|
20240102,104600,91676160,7130,7130,7130,7130,0
|
|
20240102,104500,91676160,7130,7130,7130,7130,0
|
|
20240102,104400,91676160,7130,7130,7130,7130,20
|
|
20240102,104300,91533560,7110,7110,7110,7110,0
|
|
20240102,104200,91533560,7110,7110,7110,7110,0
|
|
20240102,104100,91533560,7110,7120,7120,7110,240
|
|
20240102,104000,89825160,7110,7110,7110,7110,0
|
|
20240102,103900,89825160,7110,7110,7110,7110,1
|
|
20240102,103800,89818050,7110,7110,7110,7110,0
|
|
20240102,103700,89818050,7110,7110,7110,7110,1
|
|
20240102,103600,89810940,7110,7120,7120,7110,7
|
|
20240102,103500,89761130,7110,7110,7110,7110,0
|
|
20240102,103400,89761130,7110,7110,7110,7110,70
|
|
20240102,103300,89263430,7140,7140,7140,7140,100
|
|
20240102,103200,88549430,7140,7120,7140,7110,4129
|
|
20240102,103100,59137630,7110,7110,7110,7110,0
|
|
20240102,103000,59137630,7110,7110,7110,7110,7
|
|
20240102,102900,59087860,7100,7100,7100,7100,0
|
|
20240102,102800,59087860,7100,7100,7100,7100,0
|
|
20240102,102700,59087860,7100,7100,7100,7100,0
|
|
20240102,102600,59087860,7100,7100,7100,7100,1
|
|
20240102,102500,59080760,7120,7120,7120,7120,0
|
|
20240102,102400,59080760,7120,7120,7120,7120,0
|
|
20240102,102300,59080760,7120,7120,7120,7120,70
|
|
20240102,102200,58582360,7120,7120,7120,7120,50
|
|
20240102,102100,58226360,7120,7120,7120,7120,611
|
|
20240102,102000,53876040,7120,7120,7120,7120,115
|
|
20240102,101900,53057240,7120,7120,7120,7120,703
|
|
20240102,101800,48051880,7120,7120,7120,7120,100
|
|
20240102,101700,47339880,7120,7120,7120,7120,0
|
|
20240102,101600,47339880,7120,7120,7120,7120,320
|
|
20240102,101500,45061480,7080,7080,7080,7080,0
|
|
20240102,101400,45061480,7080,7120,7120,7080,101
|
|
20240102,101300,44342400,7080,7100,7100,7080,300
|
|
20240102,101200,42215010,7120,7100,7120,7100,258
|
|
20240102,101100,40380210,7100,7100,7100,7100,120
|
|
20240102,101000,39528210,7100,7110,7110,7100,66
|
|
20240102,100900,39059110,7100,7100,7100,7100,100
|
|
20240102,100800,38349110,7060,7060,7060,7060,0
|
|
20240102,100700,38349110,7060,7100,7100,7060,283
|
|
20240102,100600,36347400,7100,7110,7110,7100,296
|
|
20240102,100500,34245190,7100,7110,7110,7100,637
|
|
20240102,100400,29722470,7110,7130,7130,7110,2484
|
|
20240102,100300,12022800,7130,7130,7130,7130,31
|
|
20240102,100200,11801770,7120,7130,7130,7120,75
|
|
20240102,100100,11267040,7130,7150,7150,7130,42
|
|
20240102,100000,10967340,7150,7170,7180,7130,1533
|