610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200700,537080700,7730,7730,7730,7730,1616
|
|
20240102,200600,537080700,7730,7730,7730,7730,0
|
|
20240102,200500,537080700,7730,7730,7730,7730,0
|
|
20240102,200400,537080700,7730,7730,7730,7730,0
|
|
20240102,200300,537080700,7730,7730,7730,7730,0
|
|
20240102,200200,537080700,7730,7730,7730,7730,0
|
|
20240102,200100,537080700,7730,7730,7730,7730,0
|
|
20240102,200000,537080700,7730,7730,7730,7730,0
|
|
20240102,195900,537080700,7730,7730,7730,7730,0
|
|
20240102,195800,537080700,7730,7730,7730,7730,0
|
|
20240102,195700,537080700,7730,7730,7730,7730,0
|
|
20240102,195600,537080700,7730,7730,7730,7730,0
|
|
20240102,195500,537080700,7730,7730,7730,7730,0
|
|
20240102,195400,537080700,7730,7730,7730,7730,0
|
|
20240102,195300,537080700,7730,7730,7730,7730,0
|
|
20240102,195200,537080700,7730,7730,7730,7730,0
|
|
20240102,195100,537080700,7730,7730,7730,7730,0
|
|
20240102,195000,537080700,7730,7730,7730,7730,0
|
|
20240102,194900,537080700,7730,7730,7730,7730,0
|
|
20240102,194800,537080700,7730,7730,7730,7730,0
|
|
20240102,194700,537080700,7730,7730,7730,7730,0
|
|
20240102,194600,537080700,7730,7730,7730,7730,0
|
|
20240102,194500,537080700,7730,7730,7730,7730,0
|
|
20240102,194400,537080700,7730,7730,7730,7730,0
|
|
20240102,194300,537080700,7730,7730,7730,7730,0
|
|
20240102,194200,537080700,7730,7730,7730,7730,0
|
|
20240102,194100,537080700,7730,7730,7730,7730,0
|
|
20240102,194000,537080700,7730,7730,7730,7730,0
|
|
20240102,193900,537080700,7730,7730,7730,7730,0
|
|
20240102,193800,537080700,7730,7730,7730,7730,0
|
|
20240102,193700,537080700,7730,7730,7730,7730,1616
|
|
20240102,193600,537080700,7730,7730,7730,7730,0
|
|
20240102,193500,537080700,7730,7730,7730,7730,0
|
|
20240102,193400,537080700,7730,7730,7730,7730,0
|
|
20240102,193300,537080700,7730,7730,7730,7730,0
|
|
20240102,193200,537080700,7730,7730,7730,7730,0
|
|
20240102,193100,537080700,7730,7730,7730,7730,0
|
|
20240102,193000,537080700,7730,7730,7730,7730,0
|
|
20240102,192900,537080700,7730,7730,7730,7730,0
|
|
20240102,192800,537080700,7730,7730,7730,7730,0
|
|
20240102,192700,537080700,7730,7730,7730,7730,0
|
|
20240102,192600,537080700,7730,7730,7730,7730,0
|
|
20240102,192500,537080700,7730,7730,7730,7730,0
|
|
20240102,192400,537080700,7730,7730,7730,7730,0
|
|
20240102,192300,537080700,7730,7730,7730,7730,0
|
|
20240102,192200,537080700,7730,7730,7730,7730,0
|
|
20240102,192100,537080700,7730,7730,7730,7730,0
|
|
20240102,192000,537080700,7730,7730,7730,7730,0
|
|
20240102,191900,537080700,7730,7730,7730,7730,0
|
|
20240102,191800,537080700,7730,7730,7730,7730,0
|
|
20240102,191700,537080700,7730,7730,7730,7730,0
|
|
20240102,191600,537080700,7730,7730,7730,7730,0
|
|
20240102,191500,537080700,7730,7730,7730,7730,0
|
|
20240102,191400,537080700,7730,7730,7730,7730,0
|
|
20240102,191300,537080700,7730,7730,7730,7730,0
|
|
20240102,191200,537080700,7730,7730,7730,7730,0
|
|
20240102,191100,537080700,7730,7730,7730,7730,0
|
|
20240102,191000,537080700,7730,7730,7730,7730,0
|
|
20240102,190900,537080700,7730,7730,7730,7730,0
|
|
20240102,190800,537080700,7730,7730,7730,7730,0
|
|
20240102,190700,537080700,7730,7730,7730,7730,1616
|
|
20240102,190600,537080700,7730,7730,7730,7730,0
|
|
20240102,190500,537080700,7730,7730,7730,7730,0
|
|
20240102,190400,537080700,7730,7730,7730,7730,0
|
|
20240102,190300,537080700,7730,7730,7730,7730,0
|
|
20240102,190200,537080700,7730,7730,7730,7730,0
|
|
20240102,190100,537080700,7730,7730,7730,7730,0
|
|
20240102,190000,537080700,7730,7730,7730,7730,0
|
|
20240102,185900,537080700,7730,7730,7730,7730,0
|
|
20240102,185800,537080700,7730,7730,7730,7730,0
|
|
20240102,185700,537080700,7730,7730,7730,7730,0
|
|
20240102,185600,537080700,7730,7730,7730,7730,0
|
|
20240102,185500,537080700,7730,7730,7730,7730,0
|
|
20240102,185400,537080700,7730,7730,7730,7730,0
|
|
20240102,185300,537080700,7730,7730,7730,7730,0
|
|
20240102,185200,537080700,7730,7730,7730,7730,0
|
|
20240102,185100,537080700,7730,7730,7730,7730,0
|
|
20240102,185000,537080700,7730,7730,7730,7730,0
|
|
20240102,184900,537080700,7730,7730,7730,7730,0
|
|
20240102,184800,537080700,7730,7730,7730,7730,0
|
|
20240102,184700,537080700,7730,7730,7730,7730,0
|
|
20240102,184600,537080700,7730,7730,7730,7730,0
|
|
20240102,184500,537080700,7730,7730,7730,7730,0
|
|
20240102,184400,537080700,7730,7730,7730,7730,0
|
|
20240102,184300,537080700,7730,7730,7730,7730,0
|
|
20240102,184200,537080700,7730,7730,7730,7730,0
|
|
20240102,184100,537080700,7730,7730,7730,7730,0
|
|
20240102,184000,537080700,7730,7730,7730,7730,0
|
|
20240102,183900,537080700,7730,7730,7730,7730,0
|
|
20240102,183800,537080700,7730,7730,7730,7730,0
|
|
20240102,183700,537080700,7730,7730,7730,7730,1616
|
|
20240102,183600,537080700,7730,7730,7730,7730,0
|
|
20240102,183500,537080700,7730,7730,7730,7730,0
|
|
20240102,183400,537080700,7730,7730,7730,7730,0
|
|
20240102,183300,537080700,7730,7730,7730,7730,0
|
|
20240102,183200,537080700,7730,7730,7730,7730,0
|
|
20240102,183100,537080700,7730,7730,7730,7730,0
|
|
20240102,183000,537080700,7730,7730,7730,7730,0
|
|
20240102,182900,537080700,7730,7730,7730,7730,0
|
|
20240102,182800,537080700,7730,7730,7730,7730,0
|
|
20240102,182700,537080700,7730,7730,7730,7730,0
|
|
20240102,182600,537080700,7730,7730,7730,7730,0
|
|
20240102,182500,537080700,7730,7730,7730,7730,0
|
|
20240102,182400,537080700,7730,7730,7730,7730,0
|
|
20240102,182300,537080700,7730,7730,7730,7730,0
|
|
20240102,182200,537080700,7730,7730,7730,7730,0
|
|
20240102,182100,537080700,7730,7730,7730,7730,0
|
|
20240102,182000,537080700,7730,7730,7730,7730,0
|
|
20240102,181900,537080700,7730,7730,7730,7730,0
|
|
20240102,181800,537080700,7730,7730,7730,7730,0
|
|
20240102,181700,537080700,7730,7730,7730,7730,0
|
|
20240102,181600,537080700,7730,7730,7730,7730,0
|
|
20240102,181500,537080700,7730,7730,7730,7730,0
|
|
20240102,181400,537080700,7730,7730,7730,7730,0
|
|
20240102,181300,537080700,7730,7730,7730,7730,0
|
|
20240102,181200,537080700,7730,7730,7730,7730,0
|
|
20240102,181100,537080700,7730,7730,7730,7730,0
|
|
20240102,181000,537080700,7730,7730,7730,7730,0
|
|
20240102,180900,537080700,7730,7730,7730,7730,0
|
|
20240102,180800,537080700,7730,7730,7730,7730,0
|
|
20240102,180700,537080700,7730,7730,7730,7730,1616
|
|
20240102,180600,537080700,7730,7730,7730,7730,0
|
|
20240102,180500,537080700,7730,7730,7730,7730,0
|
|
20240102,180400,537080700,7730,7730,7730,7730,0
|
|
20240102,180300,537080700,7730,7730,7730,7730,0
|
|
20240102,180200,537080700,7730,7730,7730,7730,0
|
|
20240102,180100,537080700,7730,7730,7730,7730,0
|
|
20240102,180000,537080700,7730,7730,7730,7730,0
|
|
20240102,175900,537080700,7730,7730,7730,7730,0
|
|
20240102,175800,537080700,7730,7730,7730,7730,0
|
|
20240102,175700,537080700,7730,7730,7730,7730,0
|
|
20240102,175600,537080700,7730,7730,7730,7730,0
|
|
20240102,175500,537080700,7730,7730,7730,7730,0
|
|
20240102,175400,537080700,7730,7730,7730,7730,0
|
|
20240102,175300,537080700,7730,7730,7730,7730,0
|
|
20240102,175200,537080700,7730,7730,7730,7730,0
|
|
20240102,175100,537080700,7730,7730,7730,7730,0
|
|
20240102,175000,537080700,7730,7730,7730,7730,0
|
|
20240102,174900,537080700,7730,7730,7730,7730,0
|
|
20240102,174800,537080700,7730,7730,7730,7730,0
|
|
20240102,174700,537080700,7730,7730,7730,7730,0
|
|
20240102,174600,537080700,7730,7730,7730,7730,0
|
|
20240102,174500,537080700,7730,7730,7730,7730,0
|
|
20240102,174400,537080700,7730,7730,7730,7730,0
|
|
20240102,174300,537080700,7730,7730,7730,7730,0
|
|
20240102,174200,537080700,7730,7730,7730,7730,0
|
|
20240102,174100,537080700,7730,7730,7730,7730,0
|
|
20240102,174000,537080700,7730,7730,7730,7730,0
|
|
20240102,173900,537080700,7730,7730,7730,7730,0
|
|
20240102,173800,537080700,7730,7730,7730,7730,0
|
|
20240102,173700,537080700,7730,7730,7730,7730,1616
|
|
20240102,173600,537080700,7730,7730,7730,7730,0
|
|
20240102,173500,537080700,7730,7730,7730,7730,0
|
|
20240102,173400,537080700,7730,7730,7730,7730,0
|
|
20240102,173300,537080700,7730,7730,7730,7730,0
|
|
20240102,173200,537080700,7730,7730,7730,7730,0
|
|
20240102,173100,537080700,7730,7730,7730,7730,0
|
|
20240102,173000,537080700,7730,7730,7730,7730,0
|
|
20240102,172900,537080700,7730,7730,7730,7730,0
|
|
20240102,172800,537080700,7730,7730,7730,7730,0
|
|
20240102,172700,537080700,7730,7730,7730,7730,0
|
|
20240102,172600,537080700,7730,7730,7730,7730,0
|
|
20240102,172500,537080700,7730,7730,7730,7730,0
|
|
20240102,172400,537080700,7730,7730,7730,7730,0
|
|
20240102,172300,537080700,7730,7730,7730,7730,0
|
|
20240102,172200,537080700,7730,7730,7730,7730,0
|
|
20240102,172100,537080700,7730,7730,7730,7730,0
|
|
20240102,172000,537080700,7730,7730,7730,7730,0
|
|
20240102,171900,537080700,7730,7730,7730,7730,0
|
|
20240102,171800,537080700,7730,7730,7730,7730,0
|
|
20240102,171700,537080700,7730,7730,7730,7730,0
|
|
20240102,171600,537080700,7730,7730,7730,7730,0
|
|
20240102,171500,537080700,7730,7730,7730,7730,0
|
|
20240102,171400,537080700,7730,7730,7730,7730,0
|
|
20240102,171300,537080700,7730,7730,7730,7730,0
|
|
20240102,171200,537080700,7730,7730,7730,7730,0
|
|
20240102,171100,537080700,7730,7730,7730,7730,0
|
|
20240102,171000,537080700,7730,7730,7730,7730,0
|
|
20240102,170900,537080700,7730,7730,7730,7730,0
|
|
20240102,170800,537080700,7730,7730,7730,7730,0
|
|
20240102,170700,537080700,7730,7730,7730,7730,1616
|
|
20240102,170600,537080700,7730,7730,7730,7730,0
|
|
20240102,170500,537080700,7730,7730,7730,7730,0
|
|
20240102,170400,537080700,7730,7730,7730,7730,0
|
|
20240102,170300,537080700,7730,7730,7730,7730,0
|
|
20240102,170200,537080700,7730,7730,7730,7730,0
|
|
20240102,170100,537080700,7730,7730,7730,7730,0
|
|
20240102,170000,537080700,7730,7730,7730,7730,0
|
|
20240102,165900,537080700,7730,7730,7730,7730,0
|
|
20240102,165800,537080700,7730,7730,7730,7730,0
|
|
20240102,165700,537080700,7730,7730,7730,7730,0
|
|
20240102,165600,537080700,7730,7730,7730,7730,0
|
|
20240102,165500,537080700,7730,7730,7730,7730,0
|
|
20240102,165400,537080700,7730,7730,7730,7730,0
|
|
20240102,165300,537080700,7730,7730,7730,7730,0
|
|
20240102,165200,537080700,7730,7730,7730,7730,0
|
|
20240102,165100,537080700,7730,7730,7730,7730,0
|
|
20240102,165000,537080700,7730,7730,7730,7730,0
|
|
20240102,164900,537080700,7730,7730,7730,7730,0
|
|
20240102,164800,537080700,7730,7730,7730,7730,0
|
|
20240102,164700,537080700,7730,7730,7730,7730,0
|
|
20240102,164600,537080700,7730,7730,7730,7730,0
|
|
20240102,164500,537080700,7730,7730,7730,7730,0
|
|
20240102,164400,537080700,7730,7730,7730,7730,0
|
|
20240102,164300,537080700,7730,7730,7730,7730,0
|
|
20240102,164200,537080700,7730,7730,7730,7730,0
|
|
20240102,164100,537080700,7730,7730,7730,7730,0
|
|
20240102,164000,537080700,7730,7730,7730,7730,0
|
|
20240102,163900,537080700,7730,7730,7730,7730,0
|
|
20240102,163800,537080700,7730,7730,7730,7730,0
|
|
20240102,163700,537080700,7730,7730,7730,7730,1616
|
|
20240102,163600,537080700,7730,7730,7730,7730,0
|
|
20240102,163500,537080700,7730,7730,7730,7730,0
|
|
20240102,163400,537080700,7730,7730,7730,7730,0
|
|
20240102,163300,537080700,7730,7730,7730,7730,0
|
|
20240102,163200,537080700,7730,7730,7730,7730,0
|
|
20240102,163100,537080700,7730,7730,7730,7730,0
|
|
20240102,163000,537080700,7730,7730,7730,7730,0
|
|
20240102,162900,537080700,7730,7730,7730,7730,0
|
|
20240102,162800,537080700,7730,7730,7730,7730,0
|
|
20240102,162700,537080700,7730,7730,7730,7730,0
|
|
20240102,162600,537080700,7730,7730,7730,7730,0
|
|
20240102,162500,537080700,7730,7730,7730,7730,0
|
|
20240102,162400,537080700,7730,7730,7730,7730,0
|
|
20240102,162300,537080700,7730,7730,7730,7730,0
|
|
20240102,162200,537080700,7730,7730,7730,7730,0
|
|
20240102,162100,537080700,7730,7730,7730,7730,0
|
|
20240102,162000,537080700,7730,7730,7730,7730,0
|
|
20240102,161900,537080700,7730,7730,7730,7730,0
|
|
20240102,161800,537080700,7730,7730,7730,7730,0
|
|
20240102,161700,537080700,7730,7730,7730,7730,0
|
|
20240102,161600,537080700,7730,7730,7730,7730,0
|
|
20240102,161500,537080700,7730,7730,7730,7730,0
|
|
20240102,161400,537080700,7730,7730,7730,7730,0
|
|
20240102,161300,537080700,7730,7730,7730,7730,0
|
|
20240102,161200,537080700,7730,7730,7730,7730,0
|
|
20240102,161100,537080700,7730,7730,7730,7730,0
|
|
20240102,161000,537080700,7730,7730,7730,7730,0
|
|
20240102,160900,537080700,7730,7730,7730,7730,0
|
|
20240102,160800,537080700,7730,7730,7730,7730,0
|
|
20240102,160700,537080700,7730,7730,7730,7730,1616
|
|
20240102,160600,537080700,7730,7730,7730,7730,0
|
|
20240102,160500,537080700,7730,7730,7730,7730,0
|
|
20240102,160400,537080700,7730,7730,7730,7730,0
|
|
20240102,160300,537080700,7730,7730,7730,7730,0
|
|
20240102,160200,537080700,7730,7730,7730,7730,0
|
|
20240102,160100,537080700,7730,7730,7730,7730,0
|
|
20240102,160000,537080700,7730,7730,7730,7730,0
|
|
20240102,155900,537080700,7730,7730,7730,7730,0
|
|
20240102,155800,537080700,7730,7730,7730,7730,0
|
|
20240102,155700,537080700,7730,7730,7730,7730,0
|
|
20240102,155600,537080700,7730,7730,7730,7730,0
|
|
20240102,155500,537080700,7730,7730,7730,7730,0
|
|
20240102,155400,537080700,7730,7730,7730,7730,0
|
|
20240102,155300,537080700,7730,7730,7730,7730,0
|
|
20240102,155200,537080700,7730,7730,7730,7730,0
|
|
20240102,155100,537080700,7730,7730,7730,7730,0
|
|
20240102,155000,537080700,7730,7730,7730,7730,0
|
|
20240102,154900,537080700,7730,7730,7730,7730,0
|
|
20240102,154800,537080700,7730,7730,7730,7730,0
|
|
20240102,154700,537080700,7730,7730,7730,7730,0
|
|
20240102,154600,537080700,7730,7730,7730,7730,0
|
|
20240102,154500,537080700,7730,7730,7730,7730,0
|
|
20240102,154400,537080700,7730,7730,7730,7730,0
|
|
20240102,154300,537080700,7730,7730,7730,7730,0
|
|
20240102,154200,537080700,7730,7730,7730,7730,0
|
|
20240102,154100,537080700,7730,7730,7730,7730,0
|
|
20240102,154000,537080700,7730,7730,7730,7730,0
|
|
20240102,153900,537080700,7730,7730,7730,7730,0
|
|
20240102,153800,537080700,7730,7730,7730,7730,0
|
|
20240102,153700,537080700,7730,7730,7730,7730,1616
|
|
20240102,153600,537080700,7730,7730,7730,7730,0
|
|
20240102,153500,537080700,7730,7730,7730,7730,0
|
|
20240102,153400,537080700,7730,7730,7730,7730,0
|
|
20240102,153300,537080700,7730,7730,7730,7730,0
|
|
20240102,153200,537080700,7730,7730,7730,7730,0
|
|
20240102,153100,537080700,7730,7730,7730,7730,0
|
|
20240102,153000,537080700,7730,7730,7730,7730,1616
|
|
20240102,152900,524589020,7720,7720,7720,7720,0
|
|
20240102,152800,524589020,7720,7720,7720,7720,0
|
|
20240102,152700,524589020,7720,7720,7720,7720,0
|
|
20240102,152600,524589020,7720,7720,7720,7720,0
|
|
20240102,152500,524589020,7720,7720,7720,7720,0
|
|
20240102,152400,524589020,7720,7720,7720,7720,0
|
|
20240102,152300,524589020,7720,7720,7720,7720,0
|
|
20240102,152200,524589020,7720,7720,7720,7720,0
|
|
20240102,152100,524589020,7720,7720,7720,7720,0
|
|
20240102,152000,524589020,7720,7720,7720,7720,0
|
|
20240102,151900,524589020,7720,7720,7720,7690,1147
|
|
20240102,151800,515744910,7720,7720,7720,7720,0
|
|
20240102,151700,515744910,7720,7720,7720,7720,1
|
|
20240102,151600,515737190,7710,7710,7710,7710,55
|
|
20240102,151500,515313140,7710,7710,7710,7710,0
|
|
20240102,151400,515313140,7710,7710,7710,7710,0
|
|
20240102,151300,515313140,7710,7710,7710,7710,0
|
|
20240102,151200,515313140,7710,7710,7710,7710,0
|
|
20240102,151100,515313140,7710,7710,7710,7710,20
|
|
20240102,151000,515158940,7710,7700,7710,7700,843
|
|
20240102,150900,508667830,7710,7710,7710,7710,1
|
|
20240102,150800,508660120,7710,7710,7710,7710,42
|
|
20240102,150700,508336300,7710,7710,7710,7710,301
|
|
20240102,150600,506015590,7720,7720,7720,7720,1
|
|
20240102,150500,506007870,7720,7720,7720,7720,0
|
|
20240102,150400,506007870,7720,7720,7720,7720,0
|
|
20240102,150300,506007870,7720,7720,7720,7720,1
|
|
20240102,150200,506000150,7690,7700,7700,7690,200
|
|
20240102,150100,504460810,7690,7690,7690,7690,0
|
|
20240102,150000,504460810,7690,7700,7700,7690,23
|
|
20240102,145900,504283920,7700,7700,7700,7700,65
|
|
20240102,145800,503783420,7700,7710,7710,7690,2004
|
|
20240102,145700,488350550,7720,7720,7720,7710,502
|
|
20240102,145600,484480110,7720,7720,7720,7720,0
|
|
20240102,145500,484480110,7720,7720,7720,7720,0
|
|
20240102,145400,484480110,7720,7720,7720,7720,0
|
|
20240102,145300,484480110,7720,7720,7720,7720,104
|
|
20240102,145200,483677230,7720,7720,7720,7720,4
|
|
20240102,145100,483646350,7720,7720,7720,7720,10
|
|
20240102,145000,483569150,7720,7720,7720,7720,0
|
|
20240102,144900,483569150,7720,7720,7720,7720,201
|
|
20240102,144800,482017430,7720,7720,7720,7720,0
|
|
20240102,144700,482017430,7720,7720,7720,7720,134
|
|
20240102,144600,480982950,7730,7730,7730,7730,0
|
|
20240102,144500,480982950,7730,7730,7730,7730,20
|
|
20240102,144400,480828350,7730,7730,7730,7730,0
|
|
20240102,144300,480828350,7730,7720,7730,7720,80
|
|
20240102,144200,480210740,7720,7720,7720,7720,0
|
|
20240102,144100,480210740,7720,7720,7720,7720,0
|
|
20240102,144000,480210740,7720,7720,7720,7720,0
|
|
20240102,143900,480210740,7720,7720,7720,7720,0
|
|
20240102,143800,480210740,7720,7720,7720,7720,310
|
|
20240102,143700,477817540,7720,7720,7720,7720,191
|
|
20240102,143600,476343020,7720,7720,7720,7720,0
|
|
20240102,143500,476343020,7720,7720,7720,7720,67
|
|
20240102,143400,475825780,7720,7720,7720,7720,7
|
|
20240102,143300,475771740,7720,7720,7720,7720,0
|
|
20240102,143200,475771740,7720,7720,7720,7720,30
|
|
20240102,143100,475540140,7720,7720,7720,7720,20
|
|
20240102,143000,475385740,7720,7720,7720,7720,1
|
|
20240102,142900,475378020,7740,7730,7740,7730,104
|
|
20240102,142800,474573190,7730,7730,7730,7730,0
|
|
20240102,142700,474573190,7730,7730,7730,7730,3
|
|
20240102,142600,474550000,7730,7730,7730,7730,1
|
|
20240102,142500,474542270,7720,7720,7720,7720,0
|
|
20240102,142400,474542270,7720,7720,7720,7720,0
|
|
20240102,142300,474542270,7720,7720,7720,7720,26
|
|
20240102,142200,474341550,7720,7720,7720,7720,12
|
|
20240102,142100,474248910,7710,7710,7710,7710,0
|
|
20240102,142000,474248910,7710,7720,7720,7710,60
|
|
20240102,141900,473786210,7720,7720,7720,7720,50
|
|
20240102,141800,473400210,7730,7740,7740,7730,21
|
|
20240102,141700,473237820,7740,7740,7740,7740,18
|
|
20240102,141600,473098500,7740,7740,7740,7730,52
|
|
20240102,141500,472696030,7740,7740,7740,7740,0
|
|
20240102,141400,472696030,7740,7740,7740,7740,0
|
|
20240102,141300,472696030,7740,7730,7740,7730,605
|
|
20240102,141200,468019320,7730,7730,7730,7730,0
|
|
20240102,141100,468019320,7730,7730,7730,7730,0
|
|
20240102,141000,468019320,7730,7730,7730,7730,0
|
|
20240102,140900,468019320,7730,7730,7730,7730,0
|
|
20240102,140800,468019320,7730,7730,7730,7730,150
|
|
20240102,140700,466859820,7730,7730,7730,7730,2
|
|
20240102,140600,466844360,7720,7730,7730,7720,30
|
|
20240102,140500,466612660,7720,7720,7720,7720,0
|
|
20240102,140400,466612660,7720,7720,7720,7720,13
|
|
20240102,140300,466512300,7750,7750,7750,7750,10
|
|
20240102,140200,466434800,7720,7720,7720,7720,1
|
|
20240102,140100,466427080,7740,7750,7750,7740,82
|
|
20240102,140000,465792280,7740,7750,7750,7740,14
|
|
20240102,135900,465683820,7750,7740,7750,7740,1577
|
|
20240102,135800,453477660,7730,7730,7730,7730,2491
|
|
20240102,135700,434222230,7730,7730,7730,7730,188
|
|
20240102,135600,432768990,7730,7730,7730,7730,200
|
|
20240102,135500,431222990,7730,7720,7730,7720,5048
|
|
20240102,135400,392244430,7710,7710,7710,7710,540
|
|
20240102,135300,388081030,7700,7700,7700,7700,0
|
|
20240102,135200,388081030,7700,7700,7700,7700,120
|
|
20240102,135100,387157030,7690,7690,7690,7690,0
|
|
20240102,135000,387157030,7690,7690,7690,7690,13
|
|
20240102,134900,387057060,7710,7710,7710,7710,0
|
|
20240102,134800,387057060,7710,7710,7710,7710,0
|
|
20240102,134700,387057060,7710,7710,7710,7710,8
|
|
20240102,134600,386995380,7720,7720,7720,7720,1
|
|
20240102,134500,386987660,7720,7720,7720,7720,0
|
|
20240102,134400,386987660,7720,7720,7720,7720,0
|
|
20240102,134300,386987660,7720,7720,7720,7720,0
|
|
20240102,134200,386987660,7720,7720,7720,7720,0
|
|
20240102,134100,386987660,7720,7720,7720,7720,0
|
|
20240102,134000,386987660,7720,7720,7720,7720,1
|
|
20240102,133900,386979940,7720,7720,7720,7720,0
|
|
20240102,133800,386979940,7720,7720,7720,7720,15
|
|
20240102,133700,386864140,7720,7720,7720,7720,0
|
|
20240102,133600,386864140,7720,7710,7720,7710,161
|
|
20240102,133500,385622820,7710,7710,7710,7710,1700
|
|
20240102,133400,372515820,7710,7710,7710,7710,0
|
|
20240102,133300,372515820,7710,7700,7710,7700,432
|
|
20240102,133200,369187410,7710,7710,7710,7710,0
|
|
20240102,133100,369187410,7710,7710,7710,7710,0
|
|
20240102,133000,369187410,7710,7710,7710,7710,215
|
|
20240102,132900,367529760,7710,7710,7710,7710,130
|
|
20240102,132800,366527460,7700,7700,7700,7700,500
|
|
20240102,132700,362677460,7700,7700,7700,7700,0
|
|
20240102,132600,362677460,7700,7700,7700,7700,3529
|
|
20240102,132500,335504160,7700,7690,7700,7690,736
|
|
20240102,132400,329837810,7690,7690,7690,7690,10
|
|
20240102,132300,329760910,7690,7690,7690,7690,0
|
|
20240102,132200,329760910,7690,7690,7690,7690,242
|
|
20240102,132100,327899930,7680,7680,7680,7680,0
|
|
20240102,132000,327899930,7680,7680,7680,7680,95
|
|
20240102,131900,327170330,7690,7690,7690,7690,0
|
|
20240102,131800,327170330,7690,7690,7690,7690,0
|
|
20240102,131700,327170330,7690,7690,7690,7690,0
|
|
20240102,131600,327170330,7690,7690,7690,7690,573
|
|
20240102,131500,322763960,7690,7690,7690,7690,1
|
|
20240102,131400,322756270,7700,7700,7700,7700,0
|
|
20240102,131300,322756270,7700,7700,7700,7700,0
|
|
20240102,131200,322756270,7700,7690,7700,7690,11
|
|
20240102,131100,322671670,7700,7700,7700,7700,1766
|
|
20240102,131000,309073470,7710,7710,7710,7710,0
|
|
20240102,130900,309073470,7710,7710,7710,7710,200
|
|
20240102,130800,307531470,7710,7710,7710,7710,200
|
|
20240102,130700,305989470,7710,7720,7720,7710,502
|
|
20240102,130600,302119030,7720,7720,7720,7720,5
|
|
20240102,130500,302080430,7720,7720,7720,7720,0
|
|
20240102,130400,302080430,7720,7720,7720,7720,0
|
|
20240102,130300,302080430,7720,7720,7720,7720,0
|
|
20240102,130200,302080430,7720,7720,7720,7700,750
|
|
20240102,130100,296293090,7720,7700,7720,7700,2531
|
|
20240102,130000,276775090,7700,7700,7700,7700,7
|
|
20240102,125900,276721190,7700,7700,7700,7700,0
|
|
20240102,125800,276721190,7700,7700,7700,7700,2798
|
|
20240102,125700,255176590,7700,7700,7700,7700,615
|
|
20240102,125600,250441090,7700,7700,7700,7700,208
|
|
20240102,125500,248839490,7690,7690,7690,7690,0
|
|
20240102,125400,248839490,7690,7690,7690,7690,0
|
|
20240102,125300,248839490,7690,7690,7690,7690,0
|
|
20240102,125200,248839490,7690,7690,7690,7690,0
|
|
20240102,125100,248839490,7690,7700,7700,7690,1005
|
|
20240102,125000,241101040,7700,7700,7700,7700,96
|
|
20240102,124900,240361840,7700,7700,7700,7700,29
|
|
20240102,124800,240138540,7690,7690,7690,7690,0
|
|
20240102,124700,240138540,7690,7690,7690,7690,0
|
|
20240102,124600,240138540,7690,7700,7700,7690,53
|
|
20240102,124500,239730960,7700,7700,7700,7700,253
|
|
20240102,124400,237782860,7700,7700,7700,7700,1
|
|
20240102,124300,237775160,7700,7700,7700,7700,0
|
|
20240102,124200,237775160,7700,7700,7700,7700,305
|
|
20240102,124100,235426660,7690,7690,7690,7690,1
|
|
20240102,124000,235418970,7690,7690,7690,7690,35
|
|
20240102,123900,235149820,7700,7700,7700,7700,0
|
|
20240102,123800,235149820,7700,7700,7700,7700,1
|
|
20240102,123700,235142120,7700,7690,7700,7690,8
|
|
20240102,123600,235080530,7690,7690,7690,7690,0
|
|
20240102,123500,235080530,7690,7690,7690,7690,0
|
|
20240102,123400,235080530,7690,7690,7690,7690,19
|
|
20240102,123300,234934420,7690,7700,7700,7690,50
|
|
20240102,123200,234549720,7690,7690,7690,7690,21
|
|
20240102,123100,234388230,7690,7690,7690,7690,0
|
|
20240102,123000,234388230,7690,7690,7690,7690,0
|
|
20240102,122900,234388230,7690,7690,7690,7690,0
|
|
20240102,122800,234388230,7690,7690,7690,7690,0
|
|
20240102,122700,234388230,7690,7690,7690,7690,0
|
|
20240102,122600,234388230,7690,7690,7690,7690,0
|
|
20240102,122500,234388230,7690,7690,7690,7690,79
|
|
20240102,122400,233780720,7690,7690,7690,7690,0
|
|
20240102,122300,233780720,7690,7690,7690,7690,0
|
|
20240102,122200,233780720,7690,7700,7700,7690,190
|
|
20240102,122100,232318700,7710,7710,7710,7710,130
|
|
20240102,122000,231316400,7710,7710,7710,7710,0
|
|
20240102,121900,231316400,7710,7710,7710,7710,0
|
|
20240102,121800,231316400,7710,7710,7710,7710,36
|
|
20240102,121700,231038840,7720,7720,7720,7720,10
|
|
20240102,121600,230961640,7720,7720,7720,7720,0
|
|
20240102,121500,230961640,7720,7720,7720,7720,0
|
|
20240102,121400,230961640,7720,7720,7720,7720,20
|
|
20240102,121300,230807240,7720,7720,7720,7720,0
|
|
20240102,121200,230807240,7720,7720,7720,7720,200
|
|
20240102,121100,229263240,7710,7710,7710,7710,0
|
|
20240102,121000,229263240,7710,7710,7710,7710,0
|
|
20240102,120900,229263240,7710,7710,7710,7710,0
|
|
20240102,120800,229263240,7710,7710,7720,7710,4
|
|
20240102,120700,229232390,7720,7720,7720,7720,50
|
|
20240102,120600,228846390,7720,7720,7720,7720,0
|
|
20240102,120500,228846390,7720,7720,7720,7720,0
|
|
20240102,120400,228846390,7720,7720,7720,7720,0
|
|
20240102,120300,228846390,7720,7720,7720,7720,0
|
|
20240102,120200,228846390,7720,7720,7720,7720,0
|
|
20240102,120100,228846390,7720,7720,7720,7720,1
|
|
20240102,120000,228838670,7720,7720,7720,7720,352
|
|
20240102,115900,226121230,7720,7720,7720,7720,539
|
|
20240102,115800,221960150,7720,7720,7720,7720,100
|
|
20240102,115700,221188150,7720,7720,7720,7720,10
|
|
20240102,115600,221110950,7720,7720,7720,7720,1487
|
|
20240102,115500,209631310,7720,7720,7720,7720,83
|
|
20240102,115400,208990550,7720,7720,7720,7720,30
|
|
20240102,115300,208758950,7720,7720,7720,7720,0
|
|
20240102,115200,208758950,7720,7720,7720,7720,0
|
|
20240102,115100,208758950,7720,7720,7720,7720,100
|
|
20240102,115000,207986950,7720,7720,7720,7720,0
|
|
20240102,114900,207986950,7720,7720,7720,7720,0
|
|
20240102,114800,207986950,7720,7720,7720,7720,100
|
|
20240102,114700,207214950,7720,7720,7720,7720,10
|
|
20240102,114600,207137750,7720,7720,7720,7720,2164
|
|
20240102,114500,190431670,7710,7710,7710,7710,0
|
|
20240102,114400,190431670,7710,7710,7710,7710,70
|
|
20240102,114300,189891970,7710,7710,7710,7710,0
|
|
20240102,114200,189891970,7710,7710,7710,7710,0
|
|
20240102,114100,189891970,7710,7710,7710,7710,10
|
|
20240102,114000,189814870,7710,7710,7710,7710,93
|
|
20240102,113900,189097840,7700,7700,7700,7700,0
|
|
20240102,113800,189097840,7700,7700,7700,7700,56
|
|
20240102,113700,188666640,7720,7720,7720,7720,1
|
|
20240102,113600,188658920,7690,7710,7710,7690,570
|
|
20240102,113500,184273660,7720,7720,7720,7720,0
|
|
20240102,113400,184273660,7720,7720,7720,7720,816
|
|
20240102,113300,177974140,7720,7720,7720,7720,479
|
|
20240102,113200,174276260,7720,7710,7720,7710,530
|
|
20240102,113100,170189910,7720,7720,7720,7720,0
|
|
20240102,113000,170189910,7720,7720,7720,7720,0
|
|
20240102,112900,170189910,7720,7720,7720,7720,5
|
|
20240102,112800,170151310,7720,7720,7720,7720,0
|
|
20240102,112700,170151310,7720,7720,7720,7720,0
|
|
20240102,112600,170151310,7720,7700,7720,7700,2948
|
|
20240102,112500,147435870,7700,7680,7700,7680,4876
|
|
20240102,112400,109921420,7680,7680,7680,7680,0
|
|
20240102,112300,109921420,7680,7680,7680,7680,20
|
|
20240102,112200,109767820,7680,7680,7680,7680,100
|
|
20240102,112100,108999820,7680,7680,7680,7680,100
|
|
20240102,112000,108231820,7670,7670,7670,7670,0
|
|
20240102,111900,108231820,7670,7670,7670,7670,0
|
|
20240102,111800,108231820,7670,7670,7670,7670,530
|
|
20240102,111700,104166720,7670,7670,7670,7670,0
|
|
20240102,111600,104166720,7670,7680,7680,7670,1741
|
|
20240102,111500,90802950,7680,7680,7680,7680,20
|
|
20240102,111400,90649350,7680,7680,7680,7680,0
|
|
20240102,111300,90649350,7680,7680,7680,7680,0
|
|
20240102,111200,90649350,7680,7680,7680,7680,0
|
|
20240102,111100,90649350,7680,7680,7680,7680,0
|
|
20240102,111000,90649350,7680,7680,7680,7680,28
|
|
20240102,110900,90434310,7680,7680,7680,7680,0
|
|
20240102,110800,90434310,7680,7680,7680,7680,132
|
|
20240102,110700,89420550,7680,7680,7680,7680,15
|
|
20240102,110600,89305350,7670,7670,7670,7670,0
|
|
20240102,110500,89305350,7670,7680,7680,7670,303
|
|
20240102,110400,86980310,7680,7680,7680,7680,215
|
|
20240102,110300,85329110,7680,7680,7680,7680,0
|
|
20240102,110200,85329110,7680,7680,7680,7680,0
|
|
20240102,110100,85329110,7680,7680,7680,7680,485
|
|
20240102,110000,81604310,7690,7690,7690,7690,134
|
|
20240102,105900,80573850,7700,7690,7700,7690,122
|
|
20240102,105800,79635660,7680,7680,7680,7680,360
|
|
20240102,105700,76870860,7680,7680,7680,7680,0
|
|
20240102,105600,76870860,7680,7680,7680,7680,120
|
|
20240102,105500,75949260,7690,7690,7690,7690,0
|
|
20240102,105400,75949260,7690,7690,7690,7690,48
|
|
20240102,105300,75580140,7690,7680,7690,7680,5
|
|
20240102,105200,75541720,7700,7690,7700,7690,587
|
|
20240102,105100,71021920,7700,7700,7700,7700,1
|
|
20240102,105000,71014220,7680,7690,7690,7680,16
|
|
20240102,104900,70891290,7690,7700,7700,7690,38
|
|
20240102,104800,70598730,7700,7680,7700,7680,1895
|
|
20240102,104700,56025150,7680,7680,7680,7670,303
|
|
20240102,104600,53701110,7670,7680,7680,7670,11
|
|
20240102,104500,53616720,7680,7680,7680,7680,1
|
|
20240102,104400,53609040,7680,7680,7680,7680,3
|
|
20240102,104300,53586000,7670,7670,7670,7670,4
|
|
20240102,104200,53555320,7680,7670,7680,7670,225
|
|
20240102,104100,51828480,7670,7670,7670,7670,0
|
|
20240102,104000,51828480,7670,7670,7670,7670,1
|
|
20240102,103900,51820810,7680,7680,7680,7680,108
|
|
20240102,103800,50991370,7680,7680,7680,7680,146
|
|
20240102,103700,49870090,7680,7680,7680,7680,0
|
|
20240102,103600,49870090,7680,7680,7680,7680,0
|
|
20240102,103500,49870090,7680,7680,7680,7680,40
|
|
20240102,103400,49562890,7680,7680,7680,7680,367
|
|
20240102,103300,46744330,7680,7680,7680,7680,0
|
|
20240102,103200,46744330,7680,7680,7680,7680,524
|
|
20240102,103100,42720010,7680,7680,7680,7680,0
|
|
20240102,103000,42720010,7680,7680,7680,7680,0
|
|
20240102,102900,42720010,7680,7680,7680,7680,178
|
|
20240102,102800,41352970,7680,7680,7680,7680,142
|
|
20240102,102700,40262410,7680,7670,7680,7660,699
|
|
20240102,102600,34897310,7670,7670,7670,7670,65
|
|
20240102,102500,34398760,7670,7670,7670,7670,0
|
|
20240102,102400,34398760,7670,7670,7670,7670,1
|
|
20240102,102300,34391090,7630,7630,7630,7630,0
|
|
20240102,102200,34391090,7630,7630,7630,7630,15
|
|
20240102,102100,34276640,7630,7630,7630,7630,16
|
|
20240102,102000,34154560,7670,7670,7670,7670,400
|
|
20240102,101900,31086560,7670,7670,7670,7670,0
|
|
20240102,101800,31086560,7670,7660,7670,7660,902
|
|
20240102,101700,24173220,7670,7640,7670,7640,174
|
|
20240102,101600,22843830,7640,7630,7640,7630,1385
|
|
20240102,101500,12275770,7630,7640,7640,7620,241
|
|
20240102,101400,10436940,7630,7630,7630,7630,1
|
|
20240102,101300,10429310,7640,7630,7640,7630,152
|
|
20240102,101200,9268040,7640,7640,7640,7640,1
|
|
20240102,101100,9260400,7650,7650,7650,7650,0
|
|
20240102,101000,9260400,7650,7680,7680,7650,73
|
|
20240102,100900,8701110,7680,7680,7680,7680,0
|
|
20240102,100800,8701110,7680,7690,7690,7680,810
|
|
20240102,100700,2478710,7680,7680,7680,7680,32
|
|
20240102,100600,2232950,7680,7680,7680,7680,70
|
|
20240102,100500,1695350,7690,7680,7690,7680,13
|
|
20240102,100400,1595500,7690,7670,7690,7670,122
|
|
20240102,100300,659620,7670,7670,7670,7670,0
|
|
20240102,100200,659620,7670,7670,7670,7670,0
|
|
20240102,100100,659620,7670,7670,7670,7670,0
|
|
20240102,100000,659620,7670,7670,7670,7670,86
|