605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190200,437784390,9620,9620,9620,9620,159
|
|
20240116,190100,437784390,9620,9620,9620,9620,0
|
|
20240116,190000,437784390,9620,9620,9620,9620,0
|
|
20240116,185900,437784390,9620,9620,9620,9620,0
|
|
20240116,185800,437784390,9620,9620,9620,9620,0
|
|
20240116,185700,437784390,9620,9620,9620,9620,0
|
|
20240116,185600,437784390,9620,9620,9620,9620,0
|
|
20240116,185500,437784390,9620,9620,9620,9620,0
|
|
20240116,185400,437784390,9620,9620,9620,9620,0
|
|
20240116,185300,437784390,9620,9620,9620,9620,0
|
|
20240116,185200,437784390,9620,9620,9620,9620,0
|
|
20240116,185100,437784390,9620,9620,9620,9620,0
|
|
20240116,185000,437784390,9620,9620,9620,9620,0
|
|
20240116,184900,437784390,9620,9620,9620,9620,0
|
|
20240116,184800,437784390,9620,9620,9620,9620,0
|
|
20240116,184700,437784390,9620,9620,9620,9620,0
|
|
20240116,184600,437784390,9620,9620,9620,9620,0
|
|
20240116,184500,437784390,9620,9620,9620,9620,0
|
|
20240116,184400,437784390,9620,9620,9620,9620,0
|
|
20240116,184300,437784390,9620,9620,9620,9620,0
|
|
20240116,184200,437784390,9620,9620,9620,9620,0
|
|
20240116,184100,437784390,9620,9620,9620,9620,0
|
|
20240116,184000,437784390,9620,9620,9620,9620,0
|
|
20240116,183900,437784390,9620,9620,9620,9620,0
|
|
20240116,183800,437784390,9620,9620,9620,9620,0
|
|
20240116,183700,437784390,9620,9620,9620,9620,0
|
|
20240116,183600,437784390,9620,9620,9620,9620,0
|
|
20240116,183500,437784390,9620,9620,9620,9620,0
|
|
20240116,183400,437784390,9620,9620,9620,9620,0
|
|
20240116,183300,437784390,9620,9620,9620,9620,0
|
|
20240116,183200,437784390,9620,9620,9620,9620,159
|
|
20240116,183100,437784390,9620,9620,9620,9620,0
|
|
20240116,183000,437784390,9620,9620,9620,9620,0
|
|
20240116,182900,437784390,9620,9620,9620,9620,0
|
|
20240116,182800,437784390,9620,9620,9620,9620,0
|
|
20240116,182700,437784390,9620,9620,9620,9620,0
|
|
20240116,182600,437784390,9620,9620,9620,9620,0
|
|
20240116,182500,437784390,9620,9620,9620,9620,0
|
|
20240116,182400,437784390,9620,9620,9620,9620,0
|
|
20240116,182300,437784390,9620,9620,9620,9620,0
|
|
20240116,182200,437784390,9620,9620,9620,9620,0
|
|
20240116,182100,437784390,9620,9620,9620,9620,0
|
|
20240116,182000,437784390,9620,9620,9620,9620,0
|
|
20240116,181900,437784390,9620,9620,9620,9620,0
|
|
20240116,181800,437784390,9620,9620,9620,9620,0
|
|
20240116,181700,437784390,9620,9620,9620,9620,0
|
|
20240116,181600,437784390,9620,9620,9620,9620,0
|
|
20240116,181500,437784390,9620,9620,9620,9620,0
|
|
20240116,181400,437784390,9620,9620,9620,9620,0
|
|
20240116,181300,437784390,9620,9620,9620,9620,0
|
|
20240116,181200,437784390,9620,9620,9620,9620,0
|
|
20240116,181100,437784390,9620,9620,9620,9620,0
|
|
20240116,181000,437784390,9620,9620,9620,9620,0
|
|
20240116,180900,437784390,9620,9620,9620,9620,0
|
|
20240116,180800,437784390,9620,9620,9620,9620,0
|
|
20240116,180700,437784390,9620,9620,9620,9620,0
|
|
20240116,180600,437784390,9620,9620,9620,9620,0
|
|
20240116,180500,437784390,9620,9620,9620,9620,0
|
|
20240116,180400,437784390,9620,9620,9620,9620,0
|
|
20240116,180300,437784390,9620,9620,9620,9620,0
|
|
20240116,180200,437784390,9620,9620,9620,9620,159
|
|
20240116,180100,437784390,9620,9620,9620,9620,0
|
|
20240116,180000,437784390,9620,9620,9620,9620,0
|
|
20240116,175900,437784390,9620,9620,9620,9620,0
|
|
20240116,175800,437784390,9620,9620,9620,9620,0
|
|
20240116,175700,437784390,9620,9620,9620,9620,0
|
|
20240116,175600,437784390,9620,9620,9620,9620,0
|
|
20240116,175500,437784390,9620,9620,9620,9620,0
|
|
20240116,175400,437784390,9620,9620,9620,9620,0
|
|
20240116,175300,437784390,9620,9620,9620,9620,0
|
|
20240116,175200,437784390,9620,9620,9620,9620,0
|
|
20240116,175100,437784390,9620,9620,9620,9620,0
|
|
20240116,175000,437784390,9620,9620,9620,9620,0
|
|
20240116,174900,437784390,9620,9620,9620,9620,0
|
|
20240116,174800,437784390,9620,9620,9620,9620,0
|
|
20240116,174700,437784390,9620,9620,9620,9620,0
|
|
20240116,174600,437784390,9620,9620,9620,9620,0
|
|
20240116,174500,437784390,9620,9620,9620,9620,0
|
|
20240116,174400,437784390,9620,9620,9620,9620,0
|
|
20240116,174300,437784390,9620,9620,9620,9620,0
|
|
20240116,174200,437784390,9620,9620,9620,9620,0
|
|
20240116,174100,437784390,9620,9620,9620,9620,0
|
|
20240116,174000,437784390,9620,9620,9620,9620,0
|
|
20240116,173900,437784390,9620,9620,9620,9620,0
|
|
20240116,173800,437784390,9620,9620,9620,9620,0
|
|
20240116,173700,437784390,9620,9620,9620,9620,0
|
|
20240116,173600,437784390,9620,9620,9620,9620,0
|
|
20240116,173500,437784390,9620,9620,9620,9620,0
|
|
20240116,173400,437784390,9620,9620,9620,9620,0
|
|
20240116,173300,437784390,9620,9620,9620,9620,0
|
|
20240116,173200,437784390,9620,9620,9620,9620,159
|
|
20240116,173100,437784390,9620,9620,9620,9620,0
|
|
20240116,173000,437784390,9620,9620,9620,9620,0
|
|
20240116,172900,437784390,9620,9620,9620,9620,0
|
|
20240116,172800,437784390,9620,9620,9620,9620,0
|
|
20240116,172700,437784390,9620,9620,9620,9620,0
|
|
20240116,172600,437784390,9620,9620,9620,9620,0
|
|
20240116,172500,437784390,9620,9620,9620,9620,0
|
|
20240116,172400,437784390,9620,9620,9620,9620,0
|
|
20240116,172300,437784390,9620,9620,9620,9620,0
|
|
20240116,172200,437784390,9620,9620,9620,9620,0
|
|
20240116,172100,437784390,9620,9620,9620,9620,0
|
|
20240116,172000,437784390,9620,9620,9620,9620,0
|
|
20240116,171900,437784390,9620,9620,9620,9620,0
|
|
20240116,171800,437784390,9620,9620,9620,9620,0
|
|
20240116,171700,437784390,9620,9620,9620,9620,0
|
|
20240116,171600,437784390,9620,9620,9620,9620,0
|
|
20240116,171500,437784390,9620,9620,9620,9620,0
|
|
20240116,171400,437784390,9620,9620,9620,9620,0
|
|
20240116,171300,437784390,9620,9620,9620,9620,0
|
|
20240116,171200,437784390,9620,9620,9620,9620,0
|
|
20240116,171100,437784390,9620,9620,9620,9620,0
|
|
20240116,171000,437784390,9620,9620,9620,9620,0
|
|
20240116,170900,437784390,9620,9620,9620,9620,0
|
|
20240116,170800,437784390,9620,9620,9620,9620,0
|
|
20240116,170700,437784390,9620,9620,9620,9620,0
|
|
20240116,170600,437784390,9620,9620,9620,9620,0
|
|
20240116,170500,437784390,9620,9620,9620,9620,0
|
|
20240116,170400,437784390,9620,9620,9620,9620,0
|
|
20240116,170300,437784390,9620,9620,9620,9620,0
|
|
20240116,170200,437784390,9620,9620,9620,9620,159
|
|
20240116,170100,437784390,9620,9620,9620,9620,0
|
|
20240116,170000,437784390,9620,9620,9620,9620,0
|
|
20240116,165900,437784390,9620,9620,9620,9620,0
|
|
20240116,165800,437784390,9620,9620,9620,9620,0
|
|
20240116,165700,437784390,9620,9620,9620,9620,0
|
|
20240116,165600,437784390,9620,9620,9620,9620,0
|
|
20240116,165500,437784390,9620,9620,9620,9620,0
|
|
20240116,165400,437784390,9620,9620,9620,9620,0
|
|
20240116,165300,437784390,9620,9620,9620,9620,0
|
|
20240116,165200,437784390,9620,9620,9620,9620,0
|
|
20240116,165100,437784390,9620,9620,9620,9620,0
|
|
20240116,165000,437784390,9620,9620,9620,9620,0
|
|
20240116,164900,437784390,9620,9620,9620,9620,0
|
|
20240116,164800,437784390,9620,9620,9620,9620,0
|
|
20240116,164700,437784390,9620,9620,9620,9620,0
|
|
20240116,164600,437784390,9620,9620,9620,9620,0
|
|
20240116,164500,437784390,9620,9620,9620,9620,0
|
|
20240116,164400,437784390,9620,9620,9620,9620,0
|
|
20240116,164300,437784390,9620,9620,9620,9620,0
|
|
20240116,164200,437784390,9620,9620,9620,9620,0
|
|
20240116,164100,437784390,9620,9620,9620,9620,0
|
|
20240116,164000,437784390,9620,9620,9620,9620,0
|
|
20240116,163900,437784390,9620,9620,9620,9620,0
|
|
20240116,163800,437784390,9620,9620,9620,9620,0
|
|
20240116,163700,437784390,9620,9620,9620,9620,0
|
|
20240116,163600,437784390,9620,9620,9620,9620,0
|
|
20240116,163500,437784390,9620,9620,9620,9620,0
|
|
20240116,163400,437784390,9620,9620,9620,9620,0
|
|
20240116,163300,437784390,9620,9620,9620,9620,0
|
|
20240116,163200,437784390,9620,9620,9620,9620,159
|
|
20240116,163100,437784390,9620,9620,9620,9620,0
|
|
20240116,163000,437784390,9620,9620,9620,9620,0
|
|
20240116,162900,437784390,9620,9620,9620,9620,0
|
|
20240116,162800,437784390,9620,9620,9620,9620,0
|
|
20240116,162700,437784390,9620,9620,9620,9620,0
|
|
20240116,162600,437784390,9620,9620,9620,9620,0
|
|
20240116,162500,437784390,9620,9620,9620,9620,0
|
|
20240116,162400,437784390,9620,9620,9620,9620,0
|
|
20240116,162300,437784390,9620,9620,9620,9620,0
|
|
20240116,162200,437784390,9620,9620,9620,9620,0
|
|
20240116,162100,437784390,9620,9620,9620,9620,0
|
|
20240116,162000,437784390,9620,9620,9620,9620,0
|
|
20240116,161900,437784390,9620,9620,9620,9620,0
|
|
20240116,161800,437784390,9620,9620,9620,9620,0
|
|
20240116,161700,437784390,9620,9620,9620,9620,0
|
|
20240116,161600,437784390,9620,9620,9620,9620,0
|
|
20240116,161500,437784390,9620,9620,9620,9620,0
|
|
20240116,161400,437784390,9620,9620,9620,9620,0
|
|
20240116,161300,437784390,9620,9620,9620,9620,0
|
|
20240116,161200,437784390,9620,9620,9620,9620,0
|
|
20240116,161100,437784390,9620,9620,9620,9620,0
|
|
20240116,161000,437784390,9620,9620,9620,9620,0
|
|
20240116,160900,437784390,9620,9620,9620,9620,0
|
|
20240116,160800,437784390,9620,9620,9620,9620,0
|
|
20240116,160700,437784390,9620,9620,9620,9620,0
|
|
20240116,160600,437784390,9620,9620,9620,9620,0
|
|
20240116,160500,437784390,9620,9620,9620,9620,0
|
|
20240116,160400,437784390,9620,9620,9620,9620,0
|
|
20240116,160300,437784390,9620,9620,9620,9620,0
|
|
20240116,160200,437784390,9620,9620,9620,9620,159
|
|
20240116,160100,437784390,9620,9620,9620,9620,0
|
|
20240116,160000,437784390,9620,9620,9620,9620,0
|
|
20240116,155900,437784390,9620,9620,9620,9620,0
|
|
20240116,155800,437784390,9620,9620,9620,9620,0
|
|
20240116,155700,437784390,9620,9620,9620,9620,0
|
|
20240116,155600,437784390,9620,9620,9620,9620,0
|
|
20240116,155500,437784390,9620,9620,9620,9620,0
|
|
20240116,155400,437784390,9620,9620,9620,9620,0
|
|
20240116,155300,437784390,9620,9620,9620,9620,0
|
|
20240116,155200,437784390,9620,9620,9620,9620,0
|
|
20240116,155100,437784390,9620,9620,9620,9620,0
|
|
20240116,155000,437784390,9620,9620,9620,9620,0
|
|
20240116,154900,437784390,9620,9620,9620,9620,0
|
|
20240116,154800,437784390,9620,9620,9620,9620,0
|
|
20240116,154700,437784390,9620,9620,9620,9620,0
|
|
20240116,154600,437784390,9620,9620,9620,9620,0
|
|
20240116,154500,437784390,9620,9620,9620,9620,0
|
|
20240116,154400,437784390,9620,9620,9620,9620,0
|
|
20240116,154300,437784390,9620,9620,9620,9620,0
|
|
20240116,154200,437784390,9620,9620,9620,9620,0
|
|
20240116,154100,437784390,9620,9620,9620,9620,0
|
|
20240116,154000,437784390,9620,9620,9620,9620,0
|
|
20240116,153900,437784390,9620,9620,9620,9620,0
|
|
20240116,153800,437784390,9620,9620,9620,9620,0
|
|
20240116,153700,437784390,9620,9620,9620,9620,0
|
|
20240116,153600,437784390,9620,9620,9620,9620,0
|
|
20240116,153500,437784390,9620,9620,9620,9620,0
|
|
20240116,153400,437784390,9620,9620,9620,9620,0
|
|
20240116,153300,437784390,9620,9620,9620,9620,0
|
|
20240116,153200,437784390,9620,9620,9620,9620,159
|
|
20240116,153100,437784390,9620,9620,9620,9620,0
|
|
20240116,153000,437784390,9620,9620,9620,9620,159
|
|
20240116,152900,436254810,9600,9600,9600,9600,0
|
|
20240116,152800,436254810,9600,9600,9600,9600,0
|
|
20240116,152700,436254810,9600,9600,9600,9600,0
|
|
20240116,152600,436254810,9600,9600,9600,9600,0
|
|
20240116,152500,436254810,9600,9600,9600,9600,0
|
|
20240116,152400,436254810,9600,9600,9600,9600,0
|
|
20240116,152300,436254810,9600,9600,9600,9600,0
|
|
20240116,152200,436254810,9600,9600,9600,9600,0
|
|
20240116,152100,436254810,9600,9600,9600,9600,0
|
|
20240116,152000,436254810,9600,9600,9600,9600,0
|
|
20240116,151900,436254810,9600,9610,9620,9600,15
|
|
20240116,151800,436110740,9610,9610,9610,9610,47
|
|
20240116,151700,435659070,9590,9590,9590,9590,0
|
|
20240116,151600,435659070,9590,9590,9590,9590,0
|
|
20240116,151500,435659070,9590,9600,9600,9590,1101
|
|
20240116,151400,425095930,9610,9600,9610,9600,202
|
|
20240116,151300,423155710,9600,9600,9600,9600,0
|
|
20240116,151200,423155710,9600,9600,9600,9600,200
|
|
20240116,151100,421235710,9600,9600,9600,9600,0
|
|
20240116,151000,421235710,9600,9600,9600,9600,14
|
|
20240116,150900,421101310,9600,9600,9600,9600,230
|
|
20240116,150800,418893310,9600,9600,9600,9600,54
|
|
20240116,150700,418374910,9610,9610,9610,9610,2
|
|
20240116,150600,418355690,9610,9610,9610,9610,129
|
|
20240116,150500,417116000,9600,9600,9600,9600,1
|
|
20240116,150400,417106400,9600,9600,9600,9600,0
|
|
20240116,150300,417106400,9600,9600,9600,9600,0
|
|
20240116,150200,417106400,9600,9610,9610,9600,16
|
|
20240116,150100,416952700,9610,9610,9610,9610,4
|
|
20240116,150000,416914260,9610,9610,9610,9610,1
|
|
20240116,145900,416904650,9610,9610,9610,9610,0
|
|
20240116,145800,416904650,9610,9610,9610,9610,0
|
|
20240116,145700,416904650,9610,9610,9610,9610,5
|
|
20240116,145600,416856600,9610,9610,9610,9610,22
|
|
20240116,145500,416645180,9600,9610,9610,9600,50
|
|
20240116,145400,416165170,9610,9610,9610,9610,30
|
|
20240116,145300,415876870,9610,9610,9610,9610,0
|
|
20240116,145200,415876870,9610,9610,9610,9610,100
|
|
20240116,145100,414915870,9610,9610,9610,9610,0
|
|
20240116,145000,414915870,9610,9610,9610,9610,2
|
|
20240116,144900,414896650,9600,9600,9600,9600,141
|
|
20240116,144800,413543050,9600,9600,9600,9600,123
|
|
20240116,144700,412362250,9600,9600,9600,9600,88
|
|
20240116,144600,411517450,9600,9600,9600,9600,5
|
|
20240116,144500,411469450,9600,9600,9600,9600,400
|
|
20240116,144400,407629450,9600,9600,9600,9590,161
|
|
20240116,144300,406085040,9600,9590,9600,9590,238
|
|
20240116,144200,403801430,9590,9600,9600,9590,157
|
|
20240116,144100,402295750,9590,9590,9590,9590,74
|
|
20240116,144000,401586090,9600,9600,9600,9600,109
|
|
20240116,143900,400539690,9600,9600,9600,9600,110
|
|
20240116,143800,399483690,9600,9600,9600,9600,100
|
|
20240116,143700,398523690,9600,9600,9600,9600,100
|
|
20240116,143600,397563690,9600,9600,9600,9590,530
|
|
20240116,143500,392478990,9600,9600,9600,9600,35
|
|
20240116,143400,392142990,9600,9600,9600,9600,97
|
|
20240116,143300,391211790,9610,9610,9610,9610,0
|
|
20240116,143200,391211790,9610,9600,9610,9600,26
|
|
20240116,143100,390962130,9600,9600,9600,9600,26
|
|
20240116,143000,390712530,9600,9600,9600,9600,80
|
|
20240116,142900,389944530,9600,9590,9600,9590,158
|
|
20240116,142800,388429060,9600,9600,9600,9600,57
|
|
20240116,142700,387881860,9600,9600,9600,9600,0
|
|
20240116,142600,387881860,9600,9600,9600,9600,0
|
|
20240116,142500,387881860,9600,9590,9600,9590,115
|
|
20240116,142400,386778860,9600,9600,9600,9600,5
|
|
20240116,142300,386730860,9590,9590,9590,9590,0
|
|
20240116,142200,386730860,9590,9590,9590,9590,0
|
|
20240116,142100,386730860,9590,9590,9590,9590,6
|
|
20240116,142000,386673320,9600,9600,9600,9600,39
|
|
20240116,141900,386298920,9600,9600,9600,9600,73
|
|
20240116,141800,385598120,9600,9600,9600,9600,1
|
|
20240116,141700,385588520,9600,9600,9600,9600,0
|
|
20240116,141600,385588520,9600,9600,9600,9600,2
|
|
20240116,141500,385569320,9600,9600,9600,9600,0
|
|
20240116,141400,385569320,9600,9600,9600,9600,100
|
|
20240116,141300,384609320,9600,9600,9600,9600,0
|
|
20240116,141200,384609320,9600,9600,9600,9600,0
|
|
20240116,141100,384609320,9600,9600,9600,9600,0
|
|
20240116,141000,384609320,9600,9600,9600,9600,0
|
|
20240116,140900,384609320,9600,9590,9600,9590,52
|
|
20240116,140800,384110140,9600,9600,9600,9600,160
|
|
20240116,140700,382574140,9600,9600,9600,9600,230
|
|
20240116,140600,380366140,9600,9590,9600,9590,135
|
|
20240116,140500,379071480,9600,9600,9600,9600,29
|
|
20240116,140400,378793080,9580,9590,9590,9580,65
|
|
20240116,140300,378169760,9600,9600,9600,9600,1
|
|
20240116,140200,378160160,9590,9590,9590,9590,20
|
|
20240116,140100,377968360,9590,9590,9590,9590,0
|
|
20240116,140000,377968360,9590,9590,9590,9590,50
|
|
20240116,135900,377488860,9580,9580,9580,9580,0
|
|
20240116,135800,377488860,9580,9580,9580,9580,115
|
|
20240116,135700,376387160,9590,9590,9590,9590,5
|
|
20240116,135600,376339210,9590,9590,9590,9590,0
|
|
20240116,135500,376339210,9590,9590,9590,9590,0
|
|
20240116,135400,376339210,9590,9590,9590,9590,0
|
|
20240116,135300,376339210,9590,9590,9590,9580,399
|
|
20240116,135200,372513900,9590,9590,9590,9590,13
|
|
20240116,135100,372389230,9590,9600,9600,9590,6
|
|
20240116,135000,372331640,9600,9590,9600,9590,313
|
|
20240116,134900,369326850,9590,9590,9590,9590,105
|
|
20240116,134800,368319900,9590,9600,9600,9590,299
|
|
20240116,134700,365452470,9590,9590,9590,9590,304
|
|
20240116,134600,362537110,9580,9580,9580,9580,136
|
|
20240116,134500,361234230,9580,9590,9590,9580,293
|
|
20240116,134400,358427180,9590,9590,9590,9590,90
|
|
20240116,134300,357564080,9590,9590,9590,9590,10
|
|
20240116,134200,357468180,9590,9590,9590,9580,318
|
|
20240116,134100,354420010,9590,9590,9590,9590,100
|
|
20240116,134000,353461010,9590,9590,9590,9590,70
|
|
20240116,133900,352789710,9590,9620,9620,9590,2379
|
|
20240116,133800,329958400,9610,9610,9610,9610,9
|
|
20240116,133700,329871910,9610,9610,9610,9610,101
|
|
20240116,133600,328901300,9610,9610,9610,9610,50
|
|
20240116,133500,328420800,9610,9600,9610,9600,22
|
|
20240116,133400,328209400,9610,9610,9610,9610,21
|
|
20240116,133300,328007590,9610,9610,9610,9610,2
|
|
20240116,133200,327988370,9610,9610,9610,9610,9
|
|
20240116,133100,327901880,9610,9610,9610,9610,0
|
|
20240116,133000,327901880,9610,9610,9610,9610,1
|
|
20240116,132900,327892270,9600,9610,9610,9600,4
|
|
20240116,132800,327853840,9610,9610,9610,9600,51
|
|
20240116,132700,327364050,9610,9610,9610,9610,0
|
|
20240116,132600,327364050,9610,9610,9610,9610,4
|
|
20240116,132500,327325610,9610,9610,9620,9610,8
|
|
20240116,132400,327248670,9610,9610,9610,9610,3
|
|
20240116,132300,327219840,9610,9610,9610,9610,0
|
|
20240116,132200,327219840,9610,9610,9610,9610,4
|
|
20240116,132100,327181400,9610,9610,9610,9610,20
|
|
20240116,132000,326989200,9620,9610,9620,9610,81
|
|
20240116,131900,326210700,9610,9610,9610,9610,331
|
|
20240116,131800,323029790,9620,9620,9620,9620,1
|
|
20240116,131700,323020170,9620,9620,9620,9620,1
|
|
20240116,131600,323010550,9620,9620,9620,9620,0
|
|
20240116,131500,323010550,9620,9620,9620,9620,0
|
|
20240116,131400,323010550,9620,9620,9620,9620,10
|
|
20240116,131300,322914350,9620,9620,9620,9620,10
|
|
20240116,131200,322818150,9610,9610,9610,9610,18
|
|
20240116,131100,322645170,9610,9610,9610,9610,45
|
|
20240116,131000,322212720,9610,9610,9610,9610,110
|
|
20240116,130900,321155620,9610,9610,9610,9610,21
|
|
20240116,130800,320953810,9600,9610,9610,9600,320
|
|
20240116,130700,317881510,9610,9610,9610,9610,4
|
|
20240116,130600,317843070,9610,9610,9610,9610,208
|
|
20240116,130500,315844190,9610,9610,9610,9610,65
|
|
20240116,130400,315219540,9610,9610,9610,9610,57
|
|
20240116,130300,314671770,9610,9610,9610,9610,42
|
|
20240116,130200,314268150,9610,9610,9610,9610,610
|
|
20240116,130100,308406050,9610,9610,9610,9610,2038
|
|
20240116,130000,288820870,9620,9620,9620,9620,11
|
|
20240116,125900,288715050,9620,9620,9620,9620,50
|
|
20240116,125800,288234050,9620,9620,9620,9620,86
|
|
20240116,125700,287406730,9620,9620,9620,9620,71
|
|
20240116,125600,286723710,9620,9620,9620,9620,101
|
|
20240116,125500,285752090,9620,9620,9620,9620,67
|
|
20240116,125400,285107550,9620,9620,9620,9620,4
|
|
20240116,125300,285069070,9610,9610,9610,9610,0
|
|
20240116,125200,285069070,9610,9620,9620,9610,50
|
|
20240116,125100,284588270,9620,9620,9620,9620,21
|
|
20240116,125000,284386250,9620,9620,9620,9620,33
|
|
20240116,124900,284068790,9620,9620,9620,9620,71
|
|
20240116,124800,283385770,9620,9610,9620,9610,301
|
|
20240116,124700,280493150,9620,9610,9620,9610,229
|
|
20240116,124600,278291170,9610,9620,9620,9610,115
|
|
20240116,124500,277185500,9620,9620,9620,9620,80
|
|
20240116,124400,276415900,9620,9630,9630,9610,1405
|
|
20240116,124300,262901940,9630,9630,9630,9630,494
|
|
20240116,124200,258144720,9630,9630,9630,9630,890
|
|
20240116,124100,249574020,9640,9640,9640,9640,101
|
|
20240116,124000,248600380,9630,9640,9640,9630,70
|
|
20240116,123900,247925880,9630,9640,9640,9630,729
|
|
20240116,123800,240898370,9660,9660,9660,9660,1
|
|
20240116,123700,240888710,9660,9660,9660,9660,0
|
|
20240116,123600,240888710,9660,9650,9660,9650,6
|
|
20240116,123500,240830760,9650,9650,9650,9650,0
|
|
20240116,123400,240830760,9650,9650,9650,9650,158
|
|
20240116,123300,239306060,9660,9660,9660,9660,166
|
|
20240116,123200,237702500,9650,9650,9650,9650,109
|
|
20240116,123100,236650650,9660,9660,9660,9660,0
|
|
20240116,123000,236650650,9660,9660,9660,9660,10
|
|
20240116,122900,236554050,9660,9660,9660,9660,0
|
|
20240116,122800,236554050,9660,9660,9660,9660,0
|
|
20240116,122700,236554050,9660,9660,9660,9660,0
|
|
20240116,122600,236554050,9660,9660,9660,9660,0
|
|
20240116,122500,236554050,9660,9660,9660,9660,20
|
|
20240116,122400,236360850,9670,9670,9670,9670,0
|
|
20240116,122300,236360850,9670,9670,9670,9670,0
|
|
20240116,122200,236360850,9670,9670,9670,9670,10
|
|
20240116,122100,236264150,9660,9660,9660,9660,0
|
|
20240116,122000,236264150,9660,9660,9660,9660,10
|
|
20240116,121900,236167550,9660,9660,9660,9660,5
|
|
20240116,121800,236119250,9650,9650,9650,9650,0
|
|
20240116,121700,236119250,9650,9650,9650,9650,20
|
|
20240116,121600,235926250,9660,9660,9660,9660,55
|
|
20240116,121500,235394950,9650,9650,9650,9650,0
|
|
20240116,121400,235394950,9650,9650,9650,9650,1
|
|
20240116,121300,235385300,9650,9650,9650,9650,0
|
|
20240116,121200,235385300,9650,9650,9650,9650,0
|
|
20240116,121100,235385300,9650,9650,9650,9650,0
|
|
20240116,121000,235385300,9650,9650,9650,9650,0
|
|
20240116,120900,235385300,9650,9650,9650,9650,0
|
|
20240116,120800,235385300,9650,9650,9650,9650,0
|
|
20240116,120700,235385300,9650,9650,9650,9650,64
|
|
20240116,120600,234767700,9650,9650,9650,9650,100
|
|
20240116,120500,233802700,9650,9650,9650,9650,0
|
|
20240116,120400,233802700,9650,9650,9650,9650,0
|
|
20240116,120300,233802700,9650,9650,9650,9650,0
|
|
20240116,120200,233802700,9650,9650,9650,9650,0
|
|
20240116,120100,233802700,9650,9650,9650,9650,0
|
|
20240116,120000,233802700,9650,9650,9650,9650,173
|
|
20240116,115900,232133250,9650,9650,9650,9650,40
|
|
20240116,115800,231747250,9650,9650,9650,9650,0
|
|
20240116,115700,231747250,9650,9650,9650,9650,0
|
|
20240116,115600,231747250,9650,9650,9650,9650,0
|
|
20240116,115500,231747250,9650,9650,9650,9650,0
|
|
20240116,115400,231747250,9650,9650,9650,9650,0
|
|
20240116,115300,231747250,9650,9650,9650,9650,0
|
|
20240116,115200,231747250,9650,9650,9650,9650,60
|
|
20240116,115100,231168250,9640,9650,9650,9640,52
|
|
20240116,115000,230666470,9650,9650,9650,9650,0
|
|
20240116,114900,230666470,9650,9650,9650,9650,31
|
|
20240116,114800,230367320,9650,9650,9650,9650,0
|
|
20240116,114700,230367320,9650,9650,9650,9650,0
|
|
20240116,114600,230367320,9650,9650,9650,9650,0
|
|
20240116,114500,230367320,9650,9660,9660,9650,2
|
|
20240116,114400,230348010,9680,9680,9680,9680,0
|
|
20240116,114300,230348010,9680,9680,9680,9680,0
|
|
20240116,114200,230348010,9680,9680,9680,9680,0
|
|
20240116,114100,230348010,9680,9680,9680,9680,6
|
|
20240116,114000,230289930,9650,9650,9650,9650,0
|
|
20240116,113900,230289930,9650,9650,9650,9650,0
|
|
20240116,113800,230289930,9650,9650,9650,9650,0
|
|
20240116,113700,230289930,9650,9650,9650,9650,17
|
|
20240116,113600,230125880,9650,9670,9670,9650,900
|
|
20240116,113500,221435340,9680,9680,9680,9680,101
|
|
20240116,113400,220457660,9680,9680,9680,9680,0
|
|
20240116,113300,220457660,9680,9680,9680,9680,0
|
|
20240116,113200,220457660,9680,9680,9680,9680,0
|
|
20240116,113100,220457660,9680,9680,9680,9680,0
|
|
20240116,113000,220457660,9680,9680,9680,9680,0
|
|
20240116,112900,220457660,9680,9680,9680,9680,0
|
|
20240116,112800,220457660,9680,9680,9680,9680,0
|
|
20240116,112700,220457660,9680,9670,9680,9670,194
|
|
20240116,112600,218581040,9670,9660,9670,9660,8
|
|
20240116,112500,218503690,9670,9670,9670,9670,0
|
|
20240116,112400,218503690,9670,9670,9670,9670,70
|
|
20240116,112300,217826790,9660,9660,9660,9660,0
|
|
20240116,112200,217826790,9660,9660,9660,9660,0
|
|
20240116,112100,217826790,9660,9660,9660,9660,0
|
|
20240116,112000,217826790,9660,9660,9660,9660,0
|
|
20240116,111900,217826790,9660,9660,9660,9660,40
|
|
20240116,111800,217440390,9670,9670,9670,9670,28
|
|
20240116,111700,217169630,9660,9660,9660,9660,31
|
|
20240116,111600,216870170,9650,9650,9650,9650,0
|
|
20240116,111500,216870170,9650,9650,9650,9650,0
|
|
20240116,111400,216870170,9650,9660,9660,9650,604
|
|
20240116,111300,211038920,9660,9660,9660,9660,9
|
|
20240116,111200,210951980,9660,9660,9660,9660,0
|
|
20240116,111100,210951980,9660,9660,9660,9660,10
|
|
20240116,111000,210855380,9670,9670,9670,9670,0
|
|
20240116,110900,210855380,9670,9670,9670,9670,71
|
|
20240116,110800,210168810,9660,9660,9660,9660,0
|
|
20240116,110700,210168810,9660,9660,9660,9660,45
|
|
20240116,110600,209734110,9670,9670,9670,9670,1
|
|
20240116,110500,209724440,9680,9680,9680,9680,0
|
|
20240116,110400,209724440,9680,9680,9680,9680,0
|
|
20240116,110300,209724440,9680,9680,9680,9680,0
|
|
20240116,110200,209724440,9680,9680,9680,9680,0
|
|
20240116,110100,209724440,9680,9680,9680,9680,0
|
|
20240116,110000,209724440,9680,9680,9680,9680,0
|
|
20240116,105900,209724440,9680,9680,9680,9680,6
|
|
20240116,105800,209666360,9680,9680,9680,9680,0
|
|
20240116,105700,209666360,9680,9680,9680,9680,2
|
|
20240116,105600,209647000,9680,9680,9680,9680,0
|
|
20240116,105500,209647000,9680,9680,9680,9680,0
|
|
20240116,105400,209647000,9680,9680,9680,9680,2
|
|
20240116,105300,209627640,9670,9670,9670,9670,750
|
|
20240116,105200,202375140,9660,9660,9660,9660,517
|
|
20240116,105100,197380920,9670,9670,9670,9670,1
|
|
20240116,105000,197371250,9670,9670,9670,9670,0
|
|
20240116,104900,197371250,9670,9670,9670,9670,0
|
|
20240116,104800,197371250,9670,9670,9670,9670,1
|
|
20240116,104700,197361580,9670,9670,9670,9670,1
|
|
20240116,104600,197351910,9670,9670,9670,9670,0
|
|
20240116,104500,197351910,9670,9670,9670,9670,21
|
|
20240116,104400,197148840,9660,9660,9660,9660,21
|
|
20240116,104300,196945980,9670,9670,9670,9670,0
|
|
20240116,104200,196945980,9670,9670,9670,9670,17
|
|
20240116,104100,196781590,9670,9670,9670,9670,0
|
|
20240116,104000,196781590,9670,9670,9670,9670,0
|
|
20240116,103900,196781590,9670,9670,9670,9670,0
|
|
20240116,103800,196781590,9670,9670,9670,9670,2
|
|
20240116,103700,196762250,9670,9670,9670,9670,20
|
|
20240116,103600,196568850,9670,9670,9670,9670,10
|
|
20240116,103500,196472150,9660,9660,9660,9660,100
|
|
20240116,103400,195506150,9670,9670,9670,9670,0
|
|
20240116,103300,195506150,9670,9670,9670,9670,0
|
|
20240116,103200,195506150,9670,9670,9670,9670,0
|
|
20240116,103100,195506150,9670,9670,9670,9670,0
|
|
20240116,103000,195506150,9670,9670,9670,9670,0
|
|
20240116,102900,195506150,9670,9670,9670,9670,0
|
|
20240116,102800,195506150,9670,9670,9670,9670,0
|
|
20240116,102700,195506150,9670,9670,9670,9670,0
|
|
20240116,102600,195506150,9670,9670,9670,9670,95
|
|
20240116,102500,194587500,9670,9670,9670,9670,30
|
|
20240116,102400,194297400,9680,9670,9680,9670,38
|
|
20240116,102300,193929640,9660,9660,9660,9660,20
|
|
20240116,102200,193736440,9670,9670,9670,9670,4
|
|
20240116,102100,193697760,9690,9690,9690,9690,0
|
|
20240116,102000,193697760,9690,9690,9690,9690,0
|
|
20240116,101900,193697760,9690,9690,9690,9690,30
|
|
20240116,101800,193407060,9690,9690,9690,9690,0
|
|
20240116,101700,193407060,9690,9680,9690,9670,102
|
|
20240116,101600,192420650,9690,9690,9690,9690,0
|
|
20240116,101500,192420650,9690,9690,9690,9690,1
|
|
20240116,101400,192410960,9700,9700,9700,9700,3
|
|
20240116,101300,192381860,9680,9680,9680,9680,113
|
|
20240116,101200,191288020,9690,9700,9700,9690,9
|
|
20240116,101100,191200730,9710,9710,9710,9710,8
|
|
20240116,101000,191123050,9700,9700,9700,9700,430
|
|
20240116,100900,186952050,9700,9670,9700,9670,287
|
|
20240116,100800,184171150,9660,9700,9700,9660,221
|
|
20240116,100700,182027490,9690,9690,9690,9690,390
|
|
20240116,100600,178248390,9690,9690,9690,9690,3
|
|
20240116,100500,178219320,9690,9690,9690,9690,150
|
|
20240116,100400,176765820,9690,9650,9690,9640,566
|
|
20240116,100300,171287870,9660,9660,9660,9660,0
|
|
20240116,100200,171287870,9660,9660,9660,9660,1
|
|
20240116,100100,171278210,9650,9660,9660,9650,30
|
|
20240116,100000,170988700,9690,9680,9690,9680,349
|
|
20240116,095900,167607380,9640,9680,9680,9640,240
|
|
20240116,095800,165286220,9680,9680,9680,9680,215
|
|
20240116,095700,163205020,9690,9690,9690,9690,465
|
|
20240116,095600,158699170,9690,9690,9690,9690,0
|
|
20240116,095500,158699170,9690,9630,9690,9610,1446
|
|
20240116,095400,144789760,9620,9620,9620,9620,0
|
|
20240116,095300,144789760,9620,9630,9630,9620,2038
|
|
20240116,095200,125175880,9640,9660,9660,9630,1288
|
|
20240116,095100,112756950,9700,9700,9700,9700,0
|
|
20240116,095000,112756950,9700,9700,9700,9700,119
|
|
20240116,094900,111602650,9660,9660,9660,9660,0
|
|
20240116,094800,111602650,9660,9660,9660,9660,301
|
|
20240116,094700,108694990,9660,9670,9670,9660,158
|
|
20240116,094600,107168510,9670,9670,9670,9670,41
|
|
20240116,094500,106772040,9720,9720,9720,9720,0
|
|
20240116,094400,106772040,9720,9720,9720,9720,2
|
|
20240116,094300,106752600,9740,9740,9740,9740,0
|
|
20240116,094200,106752600,9740,9740,9740,9740,0
|
|
20240116,094100,106752600,9740,9740,9740,9740,4
|
|
20240116,094000,106713640,9740,9740,9740,9740,0
|
|
20240116,093900,106713640,9740,9730,9740,9660,1020
|
|
20240116,093800,96856500,9730,9730,9730,9730,0
|
|
20240116,093700,96856500,9730,9730,9730,9730,0
|
|
20240116,093600,96856500,9730,9730,9730,9730,5
|
|
20240116,093500,96807850,9730,9690,9730,9670,138
|
|
20240116,093400,95472610,9690,9700,9700,9690,60
|
|
20240116,093300,94891110,9730,9730,9730,9730,0
|
|
20240116,093200,94891110,9730,9730,9730,9730,1
|
|
20240116,093100,94881380,9730,9730,9730,9730,10
|
|
20240116,093000,94784080,9730,9730,9730,9730,0
|
|
20240116,092900,94784080,9730,9730,9730,9730,0
|
|
20240116,092800,94784080,9730,9700,9730,9700,3
|
|
20240116,092700,94754950,9750,9750,9750,9750,2
|
|
20240116,092600,94735450,9760,9760,9760,9760,0
|
|
20240116,092500,94735450,9760,9760,9760,9760,2
|
|
20240116,092400,94715930,9700,9700,9700,9700,0
|
|
20240116,092300,94715930,9700,9780,9780,9700,41
|
|
20240116,092200,94315110,9670,9670,9670,9670,0
|
|
20240116,092100,94315110,9670,9780,9780,9670,1010
|
|
20240116,092000,84532480,9780,9790,9790,9780,320
|
|
20240116,091900,81402320,9790,9790,9790,9790,30
|
|
20240116,091800,81108620,9790,9790,9790,9790,0
|
|
20240116,091700,81108620,9790,9800,9800,9790,98
|
|
20240116,091600,80149100,9790,9790,9790,9790,0
|
|
20240116,091500,80149100,9790,9840,9840,9790,258
|
|
20240116,091400,77616850,9830,9840,9850,9830,679
|
|
20240116,091300,70933800,9840,9830,9840,9830,772
|
|
20240116,091200,63338330,9840,9840,9840,9840,0
|
|
20240116,091100,63338330,9840,9840,9840,9840,15
|
|
20240116,091000,63190730,9770,9830,9860,9770,1686
|
|
20240116,090900,46653190,9820,9800,9820,9770,733
|
|
20240116,090800,39476840,9760,9760,9800,9760,144
|
|
20240116,090700,38067120,9820,9790,9820,9780,981
|
|
20240116,090600,28453190,9800,9800,9800,9800,668
|
|
20240116,090500,21906790,9800,9730,9800,9730,1312
|
|
20240116,090400,9118020,9730,9730,9730,9730,135
|
|
20240116,090300,7804470,9720,9700,9730,9700,622
|
|
20240116,090200,1768680,9630,9630,9630,9630,0
|
|
20240116,090100,1768680,9630,9700,9700,9630,165
|
|
20240116,090000,174210,9700,9700,9710,9700,8
|