676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,201300,764720650,7820,7820,7820,7820,226
|
|
20240103,201200,764720650,7820,7820,7820,7820,0
|
|
20240103,201100,764720650,7820,7820,7820,7820,0
|
|
20240103,201000,764720650,7820,7820,7820,7820,0
|
|
20240103,200900,764720650,7820,7820,7820,7820,0
|
|
20240103,200800,764720650,7820,7820,7820,7820,0
|
|
20240103,200700,764720650,7820,7820,7820,7820,0
|
|
20240103,200600,764720650,7820,7820,7820,7820,0
|
|
20240103,200500,764720650,7820,7820,7820,7820,0
|
|
20240103,200400,764720650,7820,7820,7820,7820,0
|
|
20240103,200300,764720650,7820,7820,7820,7820,0
|
|
20240103,200200,764720650,7820,7820,7820,7820,0
|
|
20240103,200100,764720650,7820,7820,7820,7820,0
|
|
20240103,200000,764720650,7820,7820,7820,7820,0
|
|
20240103,195900,764720650,7820,7820,7820,7820,0
|
|
20240103,195800,764720650,7820,7820,7820,7820,0
|
|
20240103,195700,764720650,7820,7820,7820,7820,0
|
|
20240103,195600,764720650,7820,7820,7820,7820,0
|
|
20240103,195500,764720650,7820,7820,7820,7820,0
|
|
20240103,195400,764720650,7820,7820,7820,7820,0
|
|
20240103,195300,764720650,7820,7820,7820,7820,0
|
|
20240103,195200,764720650,7820,7820,7820,7820,0
|
|
20240103,195100,764720650,7820,7820,7820,7820,0
|
|
20240103,195000,764720650,7820,7820,7820,7820,0
|
|
20240103,194900,764720650,7820,7820,7820,7820,0
|
|
20240103,194800,764720650,7820,7820,7820,7820,0
|
|
20240103,194700,764720650,7820,7820,7820,7820,0
|
|
20240103,194600,764720650,7820,7820,7820,7820,0
|
|
20240103,194500,764720650,7820,7820,7820,7820,0
|
|
20240103,194400,764720650,7820,7820,7820,7820,0
|
|
20240103,194300,764720650,7820,7820,7820,7820,226
|
|
20240103,194200,764720650,7820,7820,7820,7820,0
|
|
20240103,194100,764720650,7820,7820,7820,7820,0
|
|
20240103,194000,764720650,7820,7820,7820,7820,0
|
|
20240103,193900,764720650,7820,7820,7820,7820,0
|
|
20240103,193800,764720650,7820,7820,7820,7820,0
|
|
20240103,193700,764720650,7820,7820,7820,7820,0
|
|
20240103,193600,764720650,7820,7820,7820,7820,0
|
|
20240103,193500,764720650,7820,7820,7820,7820,0
|
|
20240103,193400,764720650,7820,7820,7820,7820,0
|
|
20240103,193300,764720650,7820,7820,7820,7820,0
|
|
20240103,193200,764720650,7820,7820,7820,7820,0
|
|
20240103,193100,764720650,7820,7820,7820,7820,0
|
|
20240103,193000,764720650,7820,7820,7820,7820,0
|
|
20240103,192900,764720650,7820,7820,7820,7820,0
|
|
20240103,192800,764720650,7820,7820,7820,7820,0
|
|
20240103,192700,764720650,7820,7820,7820,7820,0
|
|
20240103,192600,764720650,7820,7820,7820,7820,0
|
|
20240103,192500,764720650,7820,7820,7820,7820,0
|
|
20240103,192400,764720650,7820,7820,7820,7820,0
|
|
20240103,192300,764720650,7820,7820,7820,7820,0
|
|
20240103,192200,764720650,7820,7820,7820,7820,0
|
|
20240103,192100,764720650,7820,7820,7820,7820,0
|
|
20240103,192000,764720650,7820,7820,7820,7820,0
|
|
20240103,191900,764720650,7820,7820,7820,7820,0
|
|
20240103,191800,764720650,7820,7820,7820,7820,0
|
|
20240103,191700,764720650,7820,7820,7820,7820,0
|
|
20240103,191600,764720650,7820,7820,7820,7820,0
|
|
20240103,191500,764720650,7820,7820,7820,7820,0
|
|
20240103,191400,764720650,7820,7820,7820,7820,0
|
|
20240103,191300,764720650,7820,7820,7820,7820,226
|
|
20240103,191200,764720650,7820,7820,7820,7820,0
|
|
20240103,191100,764720650,7820,7820,7820,7820,0
|
|
20240103,191000,764720650,7820,7820,7820,7820,0
|
|
20240103,190900,764720650,7820,7820,7820,7820,0
|
|
20240103,190800,764720650,7820,7820,7820,7820,0
|
|
20240103,190700,764720650,7820,7820,7820,7820,0
|
|
20240103,190600,764720650,7820,7820,7820,7820,0
|
|
20240103,190500,764720650,7820,7820,7820,7820,0
|
|
20240103,190400,764720650,7820,7820,7820,7820,0
|
|
20240103,190300,764720650,7820,7820,7820,7820,0
|
|
20240103,190200,764720650,7820,7820,7820,7820,0
|
|
20240103,190100,764720650,7820,7820,7820,7820,0
|
|
20240103,190000,764720650,7820,7820,7820,7820,0
|
|
20240103,185900,764720650,7820,7820,7820,7820,0
|
|
20240103,185800,764720650,7820,7820,7820,7820,0
|
|
20240103,185700,764720650,7820,7820,7820,7820,0
|
|
20240103,185600,764720650,7820,7820,7820,7820,0
|
|
20240103,185500,764720650,7820,7820,7820,7820,0
|
|
20240103,185400,764720650,7820,7820,7820,7820,0
|
|
20240103,185300,764720650,7820,7820,7820,7820,0
|
|
20240103,185200,764720650,7820,7820,7820,7820,0
|
|
20240103,185100,764720650,7820,7820,7820,7820,0
|
|
20240103,185000,764720650,7820,7820,7820,7820,0
|
|
20240103,184900,764720650,7820,7820,7820,7820,0
|
|
20240103,184800,764720650,7820,7820,7820,7820,0
|
|
20240103,184700,764720650,7820,7820,7820,7820,0
|
|
20240103,184600,764720650,7820,7820,7820,7820,0
|
|
20240103,184500,764720650,7820,7820,7820,7820,0
|
|
20240103,184400,764720650,7820,7820,7820,7820,0
|
|
20240103,184300,764720650,7820,7820,7820,7820,226
|
|
20240103,184200,764720650,7820,7820,7820,7820,0
|
|
20240103,184100,764720650,7820,7820,7820,7820,0
|
|
20240103,184000,764720650,7820,7820,7820,7820,0
|
|
20240103,183900,764720650,7820,7820,7820,7820,0
|
|
20240103,183800,764720650,7820,7820,7820,7820,0
|
|
20240103,183700,764720650,7820,7820,7820,7820,0
|
|
20240103,183600,764720650,7820,7820,7820,7820,0
|
|
20240103,183500,764720650,7820,7820,7820,7820,0
|
|
20240103,183400,764720650,7820,7820,7820,7820,0
|
|
20240103,183300,764720650,7820,7820,7820,7820,0
|
|
20240103,183200,764720650,7820,7820,7820,7820,0
|
|
20240103,183100,764720650,7820,7820,7820,7820,0
|
|
20240103,183000,764720650,7820,7820,7820,7820,0
|
|
20240103,182900,764720650,7820,7820,7820,7820,0
|
|
20240103,182800,764720650,7820,7820,7820,7820,0
|
|
20240103,182700,764720650,7820,7820,7820,7820,0
|
|
20240103,182600,764720650,7820,7820,7820,7820,0
|
|
20240103,182500,764720650,7820,7820,7820,7820,0
|
|
20240103,182400,764720650,7820,7820,7820,7820,0
|
|
20240103,182300,764720650,7820,7820,7820,7820,0
|
|
20240103,182200,764720650,7820,7820,7820,7820,0
|
|
20240103,182100,764720650,7820,7820,7820,7820,0
|
|
20240103,182000,764720650,7820,7820,7820,7820,0
|
|
20240103,181900,764720650,7820,7820,7820,7820,0
|
|
20240103,181800,764720650,7820,7820,7820,7820,0
|
|
20240103,181700,764720650,7820,7820,7820,7820,0
|
|
20240103,181600,764720650,7820,7820,7820,7820,0
|
|
20240103,181500,764720650,7820,7820,7820,7820,0
|
|
20240103,181400,764720650,7820,7820,7820,7820,0
|
|
20240103,181300,764720650,7820,7820,7820,7820,226
|
|
20240103,181200,764720650,7820,7820,7820,7820,0
|
|
20240103,181100,764720650,7820,7820,7820,7820,0
|
|
20240103,181000,764720650,7820,7820,7820,7820,0
|
|
20240103,180900,764720650,7820,7820,7820,7820,0
|
|
20240103,180800,764720650,7820,7820,7820,7820,0
|
|
20240103,180700,764720650,7820,7820,7820,7820,0
|
|
20240103,180600,764720650,7820,7820,7820,7820,0
|
|
20240103,180500,764720650,7820,7820,7820,7820,0
|
|
20240103,180400,764720650,7820,7820,7820,7820,0
|
|
20240103,180300,764720650,7820,7820,7820,7820,0
|
|
20240103,180200,764720650,7820,7820,7820,7820,0
|
|
20240103,180100,764720650,7820,7820,7820,7820,0
|
|
20240103,180000,764720650,7820,7820,7820,7820,0
|
|
20240103,175900,764720650,7820,7820,7820,7820,0
|
|
20240103,175800,764720650,7820,7820,7820,7820,0
|
|
20240103,175700,764720650,7820,7820,7820,7820,0
|
|
20240103,175600,764720650,7820,7820,7820,7820,0
|
|
20240103,175500,764720650,7820,7820,7820,7820,0
|
|
20240103,175400,764720650,7820,7820,7820,7820,0
|
|
20240103,175300,764720650,7820,7820,7820,7820,0
|
|
20240103,175200,764720650,7820,7820,7820,7820,0
|
|
20240103,175100,764720650,7820,7820,7820,7820,0
|
|
20240103,175000,764720650,7820,7820,7820,7820,0
|
|
20240103,174900,764720650,7820,7820,7820,7820,0
|
|
20240103,174800,764720650,7820,7820,7820,7820,0
|
|
20240103,174700,764720650,7820,7820,7820,7820,0
|
|
20240103,174600,764720650,7820,7820,7820,7820,0
|
|
20240103,174500,764720650,7820,7820,7820,7820,0
|
|
20240103,174400,764720650,7820,7820,7820,7820,0
|
|
20240103,174300,764720650,7820,7820,7820,7820,226
|
|
20240103,174200,764720650,7820,7820,7820,7820,0
|
|
20240103,174100,764720650,7820,7820,7820,7820,0
|
|
20240103,174000,764720650,7820,7820,7820,7820,0
|
|
20240103,173900,764720650,7820,7820,7820,7820,0
|
|
20240103,173800,764720650,7820,7820,7820,7820,0
|
|
20240103,173700,764720650,7820,7820,7820,7820,0
|
|
20240103,173600,764720650,7820,7820,7820,7820,0
|
|
20240103,173500,764720650,7820,7820,7820,7820,0
|
|
20240103,173400,764720650,7820,7820,7820,7820,0
|
|
20240103,173300,764720650,7820,7820,7820,7820,0
|
|
20240103,173200,764720650,7820,7820,7820,7820,0
|
|
20240103,173100,764720650,7820,7820,7820,7820,0
|
|
20240103,173000,764720650,7820,7820,7820,7820,0
|
|
20240103,172900,764720650,7820,7820,7820,7820,0
|
|
20240103,172800,764720650,7820,7820,7820,7820,0
|
|
20240103,172700,764720650,7820,7820,7820,7820,0
|
|
20240103,172600,764720650,7820,7820,7820,7820,0
|
|
20240103,172500,764720650,7820,7820,7820,7820,0
|
|
20240103,172400,764720650,7820,7820,7820,7820,0
|
|
20240103,172300,764720650,7820,7820,7820,7820,0
|
|
20240103,172200,764720650,7820,7820,7820,7820,0
|
|
20240103,172100,764720650,7820,7820,7820,7820,0
|
|
20240103,172000,764720650,7820,7820,7820,7820,0
|
|
20240103,171900,764720650,7820,7820,7820,7820,0
|
|
20240103,171800,764720650,7820,7820,7820,7820,0
|
|
20240103,171700,764720650,7820,7820,7820,7820,0
|
|
20240103,171600,764720650,7820,7820,7820,7820,0
|
|
20240103,171500,764720650,7820,7820,7820,7820,0
|
|
20240103,171400,764720650,7820,7820,7820,7820,0
|
|
20240103,171300,764720650,7820,7820,7820,7820,226
|
|
20240103,171200,764720650,7820,7820,7820,7820,0
|
|
20240103,171100,764720650,7820,7820,7820,7820,0
|
|
20240103,171000,764720650,7820,7820,7820,7820,0
|
|
20240103,170900,764720650,7820,7820,7820,7820,0
|
|
20240103,170800,764720650,7820,7820,7820,7820,0
|
|
20240103,170700,764720650,7820,7820,7820,7820,0
|
|
20240103,170600,764720650,7820,7820,7820,7820,0
|
|
20240103,170500,764720650,7820,7820,7820,7820,0
|
|
20240103,170400,764720650,7820,7820,7820,7820,0
|
|
20240103,170300,764720650,7820,7820,7820,7820,0
|
|
20240103,170200,764720650,7820,7820,7820,7820,0
|
|
20240103,170100,764720650,7820,7820,7820,7820,0
|
|
20240103,170000,764720650,7820,7820,7820,7820,0
|
|
20240103,165900,764720650,7820,7820,7820,7820,0
|
|
20240103,165800,764720650,7820,7820,7820,7820,0
|
|
20240103,165700,764720650,7820,7820,7820,7820,0
|
|
20240103,165600,764720650,7820,7820,7820,7820,0
|
|
20240103,165500,764720650,7820,7820,7820,7820,0
|
|
20240103,165400,764720650,7820,7820,7820,7820,0
|
|
20240103,165300,764720650,7820,7820,7820,7820,0
|
|
20240103,165200,764720650,7820,7820,7820,7820,0
|
|
20240103,165100,764720650,7820,7820,7820,7820,0
|
|
20240103,165000,764720650,7820,7820,7820,7820,0
|
|
20240103,164900,764720650,7820,7820,7820,7820,0
|
|
20240103,164800,764720650,7820,7820,7820,7820,0
|
|
20240103,164700,764720650,7820,7820,7820,7820,0
|
|
20240103,164600,764720650,7820,7820,7820,7820,0
|
|
20240103,164500,764720650,7820,7820,7820,7820,0
|
|
20240103,164400,764720650,7820,7820,7820,7820,0
|
|
20240103,164300,764720650,7820,7820,7820,7820,226
|
|
20240103,164200,764720650,7820,7820,7820,7820,0
|
|
20240103,164100,764720650,7820,7820,7820,7820,0
|
|
20240103,164000,764720650,7820,7820,7820,7820,0
|
|
20240103,163900,764720650,7820,7820,7820,7820,0
|
|
20240103,163800,764720650,7820,7820,7820,7820,0
|
|
20240103,163700,764720650,7820,7820,7820,7820,0
|
|
20240103,163600,764720650,7820,7820,7820,7820,0
|
|
20240103,163500,764720650,7820,7820,7820,7820,0
|
|
20240103,163400,764720650,7820,7820,7820,7820,0
|
|
20240103,163300,764720650,7820,7820,7820,7820,0
|
|
20240103,163200,764720650,7820,7820,7820,7820,0
|
|
20240103,163100,764720650,7820,7820,7820,7820,0
|
|
20240103,163000,764720650,7820,7820,7820,7820,0
|
|
20240103,162900,764720650,7820,7820,7820,7820,0
|
|
20240103,162800,764720650,7820,7820,7820,7820,0
|
|
20240103,162700,764720650,7820,7820,7820,7820,0
|
|
20240103,162600,764720650,7820,7820,7820,7820,0
|
|
20240103,162500,764720650,7820,7820,7820,7820,0
|
|
20240103,162400,764720650,7820,7820,7820,7820,0
|
|
20240103,162300,764720650,7820,7820,7820,7820,0
|
|
20240103,162200,764720650,7820,7820,7820,7820,0
|
|
20240103,162100,764720650,7820,7820,7820,7820,0
|
|
20240103,162000,764720650,7820,7820,7820,7820,0
|
|
20240103,161900,764720650,7820,7820,7820,7820,0
|
|
20240103,161800,764720650,7820,7820,7820,7820,0
|
|
20240103,161700,764720650,7820,7820,7820,7820,0
|
|
20240103,161600,764720650,7820,7820,7820,7820,0
|
|
20240103,161500,764720650,7820,7820,7820,7820,0
|
|
20240103,161400,764720650,7820,7820,7820,7820,0
|
|
20240103,161300,764720650,7820,7820,7820,7820,226
|
|
20240103,161200,764720650,7820,7820,7820,7820,0
|
|
20240103,161100,764720650,7820,7820,7820,7820,0
|
|
20240103,161000,764720650,7820,7820,7820,7820,0
|
|
20240103,160900,764720650,7820,7820,7820,7820,0
|
|
20240103,160800,764720650,7820,7820,7820,7820,0
|
|
20240103,160700,764720650,7820,7820,7820,7820,0
|
|
20240103,160600,764720650,7820,7820,7820,7820,0
|
|
20240103,160500,764720650,7820,7820,7820,7820,0
|
|
20240103,160400,764720650,7820,7820,7820,7820,0
|
|
20240103,160300,764720650,7820,7820,7820,7820,0
|
|
20240103,160200,764720650,7820,7820,7820,7820,0
|
|
20240103,160100,764720650,7820,7820,7820,7820,0
|
|
20240103,160000,764720650,7820,7820,7820,7820,0
|
|
20240103,155900,764720650,7820,7820,7820,7820,0
|
|
20240103,155800,764720650,7820,7820,7820,7820,0
|
|
20240103,155700,764720650,7820,7820,7820,7820,0
|
|
20240103,155600,764720650,7820,7820,7820,7820,0
|
|
20240103,155500,764720650,7820,7820,7820,7820,0
|
|
20240103,155400,764720650,7820,7820,7820,7820,0
|
|
20240103,155300,764720650,7820,7820,7820,7820,0
|
|
20240103,155200,764720650,7820,7820,7820,7820,0
|
|
20240103,155100,764720650,7820,7820,7820,7820,0
|
|
20240103,155000,764720650,7820,7820,7820,7820,0
|
|
20240103,154900,764720650,7820,7820,7820,7820,0
|
|
20240103,154800,764720650,7820,7820,7820,7820,0
|
|
20240103,154700,764720650,7820,7820,7820,7820,0
|
|
20240103,154600,764720650,7820,7820,7820,7820,0
|
|
20240103,154500,764720650,7820,7820,7820,7820,0
|
|
20240103,154400,764720650,7820,7820,7820,7820,0
|
|
20240103,154300,764720650,7820,7820,7820,7820,226
|
|
20240103,154200,764720650,7820,7820,7820,7820,0
|
|
20240103,154100,764720650,7820,7820,7820,7820,0
|
|
20240103,154000,764720650,7820,7820,7820,7820,0
|
|
20240103,153900,764720650,7820,7820,7820,7820,0
|
|
20240103,153800,764720650,7820,7820,7820,7820,0
|
|
20240103,153700,764720650,7820,7820,7820,7820,0
|
|
20240103,153600,764720650,7820,7820,7820,7820,0
|
|
20240103,153500,764720650,7820,7820,7820,7820,0
|
|
20240103,153400,764720650,7820,7820,7820,7820,0
|
|
20240103,153300,764720650,7820,7820,7820,7820,0
|
|
20240103,153200,764720650,7820,7820,7820,7820,0
|
|
20240103,153100,764720650,7820,7820,7820,7820,0
|
|
20240103,153000,764720650,7820,7820,7820,7820,226
|
|
20240103,152900,762953330,7820,7820,7820,7820,0
|
|
20240103,152800,762953330,7820,7820,7820,7820,0
|
|
20240103,152700,762953330,7820,7820,7820,7820,0
|
|
20240103,152600,762953330,7820,7820,7820,7820,0
|
|
20240103,152500,762953330,7820,7820,7820,7820,0
|
|
20240103,152400,762953330,7820,7820,7820,7820,0
|
|
20240103,152300,762953330,7820,7820,7820,7820,0
|
|
20240103,152200,762953330,7820,7820,7820,7820,0
|
|
20240103,152100,762953330,7820,7820,7820,7820,0
|
|
20240103,152000,762953330,7820,7820,7820,7820,0
|
|
20240103,151900,762953330,7820,7820,7820,7810,400
|
|
20240103,151800,759826330,7810,7810,7810,7810,40
|
|
20240103,151700,759513930,7820,7820,7820,7820,264
|
|
20240103,151600,757449450,7820,7820,7820,7820,0
|
|
20240103,151500,757449450,7820,7820,7820,7820,1
|
|
20240103,151400,757441630,7820,7820,7820,7820,130
|
|
20240103,151300,756425030,7820,7820,7820,7820,0
|
|
20240103,151200,756425030,7820,7820,7820,7820,0
|
|
20240103,151100,756425030,7820,7820,7820,7820,0
|
|
20240103,151000,756425030,7820,7800,7820,7800,101
|
|
20240103,150900,755637210,7800,7800,7800,7800,0
|
|
20240103,150800,755637210,7800,7800,7800,7800,0
|
|
20240103,150700,755637210,7800,7820,7820,7800,524
|
|
20240103,150600,751549510,7830,7830,7830,7830,2
|
|
20240103,150500,751533850,7810,7810,7810,7810,1
|
|
20240103,150400,751526040,7830,7830,7830,7830,176
|
|
20240103,150300,750147960,7800,7800,7800,7800,331
|
|
20240103,150200,747566160,7830,7830,7830,7830,0
|
|
20240103,150100,747566160,7830,7830,7830,7830,50
|
|
20240103,150000,747174660,7830,7830,7830,7830,69
|
|
20240103,145900,746634390,7830,7830,7830,7830,25
|
|
20240103,145800,746438640,7810,7820,7830,7810,202
|
|
20240103,145700,744860180,7820,7820,7820,7820,100
|
|
20240103,145600,744078180,7820,7820,7820,7820,401
|
|
20240103,145500,740942360,7820,7840,7840,7820,209
|
|
20240103,145400,739303980,7840,7840,7840,7840,291
|
|
20240103,145300,737022540,7840,7840,7840,7830,135
|
|
20240103,145200,735964240,7840,7830,7840,7830,120
|
|
20240103,145100,735024530,7830,7830,7830,7830,412
|
|
20240103,145000,731798570,7840,7830,7840,7830,228
|
|
20240103,144900,730012050,7830,7830,7830,7830,885
|
|
20240103,144800,723082500,7830,7830,7830,7830,0
|
|
20240103,144700,723082500,7830,7830,7830,7830,0
|
|
20240103,144600,723082500,7830,7830,7830,7830,0
|
|
20240103,144500,723082500,7830,7830,7830,7830,5
|
|
20240103,144400,723043350,7800,7800,7800,7800,24
|
|
20240103,144300,722856150,7830,7820,7830,7820,10
|
|
20240103,144200,722777940,7830,7820,7830,7820,21
|
|
20240103,144100,722613710,7820,7820,7820,7820,320
|
|
20240103,144000,720111310,7830,7830,7830,7830,2
|
|
20240103,143900,720095650,7810,7820,7820,7810,57
|
|
20240103,143800,719650330,7820,7820,7820,7820,20
|
|
20240103,143700,719493930,7820,7820,7820,7820,65
|
|
20240103,143600,718985630,7820,7820,7820,7820,1
|
|
20240103,143500,718977810,7820,7820,7820,7820,17
|
|
20240103,143400,718844870,7820,7820,7830,7820,857
|
|
20240103,143300,712137760,7820,7820,7820,7820,58
|
|
20240103,143200,711684200,7790,7820,7820,7790,156
|
|
20240103,143100,710464310,7810,7810,7810,7810,504
|
|
20240103,143000,706528070,7810,7810,7810,7810,6
|
|
20240103,142900,706481210,7810,7810,7810,7810,637
|
|
20240103,142800,701506240,7800,7810,7810,7800,2500
|
|
20240103,142700,682001240,7810,7810,7810,7810,1
|
|
20240103,142600,681993430,7810,7820,7820,7810,8
|
|
20240103,142500,681930920,7820,7820,7820,7820,222
|
|
20240103,142400,680194880,7820,7820,7820,7820,17
|
|
20240103,142300,680061940,7820,7810,7820,7800,826
|
|
20240103,142200,673613060,7810,7810,7810,7810,400
|
|
20240103,142100,670489060,7810,7810,7810,7810,0
|
|
20240103,142000,670489060,7810,7810,7810,7810,3
|
|
20240103,141900,670465630,7820,7820,7820,7820,0
|
|
20240103,141800,670465630,7820,7820,7820,7800,530
|
|
20240103,141700,666331010,7820,7800,7820,7800,2022
|
|
20240103,141600,650552280,7800,7800,7800,7800,100
|
|
20240103,141500,649772280,7800,7800,7800,7800,704
|
|
20240103,141400,644281080,7810,7780,7810,7780,4938
|
|
20240103,141300,605796750,7780,7780,7780,7780,46
|
|
20240103,141200,605438870,7780,7760,7780,7760,784
|
|
20240103,141100,599339370,7770,7770,7770,7770,1
|
|
20240103,141000,599331600,7780,7780,7780,7780,15
|
|
20240103,140900,599214900,7790,7790,7790,7790,0
|
|
20240103,140800,599214900,7790,7790,7790,7790,0
|
|
20240103,140700,599214900,7790,7780,7790,7780,100
|
|
20240103,140600,598436050,7780,7780,7780,7780,476
|
|
20240103,140500,594732770,7780,7780,7780,7780,19
|
|
20240103,140400,594584950,7770,7770,7770,7770,568
|
|
20240103,140300,590171590,7770,7770,7770,7770,0
|
|
20240103,140200,590171590,7770,7770,7770,7770,0
|
|
20240103,140100,590171590,7770,7770,7770,7770,0
|
|
20240103,140000,590171590,7770,7770,7770,7770,32
|
|
20240103,135900,589922950,7790,7780,7790,7770,1499
|
|
20240103,135800,578260750,7770,7770,7780,7770,839
|
|
20240103,135700,571741710,7780,7770,7780,7770,31
|
|
20240103,135600,571500830,7790,7790,7790,7790,100
|
|
20240103,135500,570721830,7790,7780,7790,7780,49
|
|
20240103,135400,570340420,7790,7790,7790,7790,101
|
|
20240103,135300,569553630,7790,7790,7790,7790,1
|
|
20240103,135200,569545840,7780,7780,7780,7780,100
|
|
20240103,135100,568767840,7780,7780,7780,7780,7
|
|
20240103,135000,568713380,7780,7780,7780,7780,112
|
|
20240103,134900,567842020,7790,7790,7790,7790,0
|
|
20240103,134800,567842020,7790,7790,7790,7790,0
|
|
20240103,134700,567842020,7790,7790,7790,7790,0
|
|
20240103,134600,567842020,7790,7790,7790,7790,0
|
|
20240103,134500,567842020,7790,7780,7790,7780,214
|
|
20240103,134400,566174980,7780,7780,7780,7780,0
|
|
20240103,134300,566174980,7780,7780,7780,7780,0
|
|
20240103,134200,566174980,7780,7790,7790,7780,320
|
|
20240103,134100,563685180,7790,7790,7790,7790,71
|
|
20240103,134000,563132090,7790,7790,7790,7790,1
|
|
20240103,133900,563124300,7780,7780,7780,7780,23
|
|
20240103,133800,562945360,7780,7790,7790,7780,101
|
|
20240103,133700,562159570,7780,7790,7790,7780,5
|
|
20240103,133600,562120650,7790,7780,7790,7780,118
|
|
20240103,133500,561202600,7780,7770,7790,7770,167
|
|
20240103,133400,559903340,7780,7780,7780,7780,175
|
|
20240103,133300,558541840,7780,7780,7790,7780,325
|
|
20240103,133200,556013230,7780,7790,7790,7780,242
|
|
20240103,133100,554130420,7790,7780,7790,7780,1135
|
|
20240103,133000,545288810,7780,7780,7780,7780,169
|
|
20240103,132900,543973990,7780,7780,7780,7780,62
|
|
20240103,132800,543491630,7780,7780,7780,7780,0
|
|
20240103,132700,543491630,7780,7780,7780,7780,1
|
|
20240103,132600,543483850,7780,7770,7780,7770,482
|
|
20240103,132500,539733990,7780,7780,7790,7780,701
|
|
20240103,132400,534280190,7780,7780,7780,7780,608
|
|
20240103,132300,529549950,7770,7770,7770,7770,13
|
|
20240103,132200,529448940,7770,7770,7770,7770,946
|
|
20240103,132100,522098520,7760,7760,7760,7760,125
|
|
20240103,132000,521128520,7750,7760,7760,7750,875
|
|
20240103,131900,514340520,7770,7770,7770,7770,70
|
|
20240103,131800,513796620,7770,7770,7770,7770,0
|
|
20240103,131700,513796620,7770,7760,7770,7750,588
|
|
20240103,131600,509238730,7770,7770,7770,7770,0
|
|
20240103,131500,509238730,7770,7770,7770,7770,0
|
|
20240103,131400,509238730,7770,7760,7770,7760,101
|
|
20240103,131300,508454960,7760,7760,7760,7760,200
|
|
20240103,131200,506902960,7770,7770,7770,7770,0
|
|
20240103,131100,506902960,7770,7770,7770,7770,488
|
|
20240103,131000,503111200,7760,7750,7760,7750,2356
|
|
20240103,130900,484837500,7750,7750,7750,7750,1
|
|
20240103,130800,484829750,7730,7730,7730,7730,0
|
|
20240103,130700,484829750,7730,7730,7730,7730,0
|
|
20240103,130600,484829750,7730,7730,7730,7730,1
|
|
20240103,130500,484822020,7740,7740,7740,7740,748
|
|
20240103,130400,479032500,7740,7740,7740,7740,0
|
|
20240103,130300,479032500,7740,7740,7740,7740,30
|
|
20240103,130200,478800300,7740,7740,7740,7740,60
|
|
20240103,130100,478335900,7740,7740,7740,7740,580
|
|
20240103,130000,473846700,7740,7740,7740,7740,231
|
|
20240103,125900,472058760,7740,7740,7740,7740,200
|
|
20240103,125800,470510760,7750,7750,7750,7750,0
|
|
20240103,125700,470510760,7750,7750,7750,7750,65
|
|
20240103,125600,470007010,7740,7740,7740,7740,2
|
|
20240103,125500,469991530,7750,7750,7750,7750,0
|
|
20240103,125400,469991530,7750,7750,7750,7750,0
|
|
20240103,125300,469991530,7750,7750,7750,7750,0
|
|
20240103,125200,469991530,7750,7750,7750,7750,0
|
|
20240103,125100,469991530,7750,7750,7750,7750,289
|
|
20240103,125000,467751780,7740,7740,7740,7740,100
|
|
20240103,124900,466977780,7740,7740,7740,7740,0
|
|
20240103,124800,466977780,7740,7740,7740,7740,0
|
|
20240103,124700,466977780,7740,7740,7740,7740,634
|
|
20240103,124600,462070620,7730,7730,7730,7730,0
|
|
20240103,124500,462070620,7730,7730,7730,7730,0
|
|
20240103,124400,462070620,7730,7730,7730,7730,0
|
|
20240103,124300,462070620,7730,7730,7730,7730,700
|
|
20240103,124200,456659620,7730,7730,7730,7730,0
|
|
20240103,124100,456659620,7730,7730,7730,7730,0
|
|
20240103,124000,456659620,7730,7730,7730,7730,0
|
|
20240103,123900,456659620,7730,7730,7730,7730,27
|
|
20240103,123800,456450910,7740,7740,7740,7740,45
|
|
20240103,123700,456102610,7740,7740,7740,7740,0
|
|
20240103,123600,456102610,7740,7740,7740,7740,3
|
|
20240103,123500,456079390,7740,7740,7740,7740,674
|
|
20240103,123400,450862630,7730,7730,7730,7730,1
|
|
20240103,123300,450854900,7740,7740,7740,7740,0
|
|
20240103,123200,450854900,7740,7740,7740,7740,0
|
|
20240103,123100,450854900,7740,7740,7740,7740,0
|
|
20240103,123000,450854900,7740,7740,7740,7740,0
|
|
20240103,122900,450854900,7740,7740,7740,7740,0
|
|
20240103,122800,450854900,7740,7740,7740,7740,0
|
|
20240103,122700,450854900,7740,7740,7740,7740,0
|
|
20240103,122600,450854900,7740,7740,7740,7740,0
|
|
20240103,122500,450854900,7740,7740,7740,7740,0
|
|
20240103,122400,450854900,7740,7740,7740,7740,1
|
|
20240103,122300,450847160,7740,7740,7740,7740,0
|
|
20240103,122200,450847160,7740,7740,7740,7740,0
|
|
20240103,122100,450847160,7740,7740,7740,7740,0
|
|
20240103,122000,450847160,7740,7740,7740,7740,0
|
|
20240103,121900,450847160,7740,7740,7740,7740,0
|
|
20240103,121800,450847160,7740,7740,7740,7720,102
|
|
20240103,121700,450059680,7720,7720,7720,7720,325
|
|
20240103,121600,447550680,7730,7730,7730,7730,0
|
|
20240103,121500,447550680,7730,7730,7730,7730,30
|
|
20240103,121400,447318780,7730,7730,7730,7730,0
|
|
20240103,121300,447318780,7730,7730,7730,7730,0
|
|
20240103,121200,447318780,7730,7730,7730,7730,45
|
|
20240103,121100,446970930,7730,7730,7730,7730,0
|
|
20240103,121000,446970930,7730,7730,7730,7730,100
|
|
20240103,120900,446197930,7730,7730,7730,7730,0
|
|
20240103,120800,446197930,7730,7730,7730,7730,16
|
|
20240103,120700,446074250,7720,7720,7720,7720,0
|
|
20240103,120600,446074250,7720,7720,7720,7720,0
|
|
20240103,120500,446074250,7720,7720,7720,7720,0
|
|
20240103,120400,446074250,7720,7720,7720,7720,0
|
|
20240103,120300,446074250,7720,7720,7720,7720,0
|
|
20240103,120200,446074250,7720,7720,7720,7720,0
|
|
20240103,120100,446074250,7720,7720,7720,7720,0
|
|
20240103,120000,446074250,7720,7720,7720,7720,1
|
|
20240103,115900,446066530,7740,7740,7740,7740,0
|
|
20240103,115800,446066530,7740,7740,7740,7740,0
|
|
20240103,115700,446066530,7740,7740,7740,7740,0
|
|
20240103,115600,446066530,7740,7740,7740,7720,1436
|
|
20240103,115500,434978450,7740,7740,7740,7740,1
|
|
20240103,115400,434970710,7730,7730,7730,7730,0
|
|
20240103,115300,434970710,7730,7730,7730,7730,10
|
|
20240103,115200,434893410,7730,7730,7730,7730,10
|
|
20240103,115100,434816110,7730,7730,7730,7730,0
|
|
20240103,115000,434816110,7730,7730,7730,7730,2
|
|
20240103,114900,434800650,7740,7740,7740,7740,0
|
|
20240103,114800,434800650,7740,7740,7740,7740,0
|
|
20240103,114700,434800650,7740,7740,7740,7740,0
|
|
20240103,114600,434800650,7740,7740,7740,7740,0
|
|
20240103,114500,434800650,7740,7740,7740,7740,0
|
|
20240103,114400,434800650,7740,7730,7740,7720,201
|
|
20240103,114300,433247780,7740,7740,7740,7740,0
|
|
20240103,114200,433247780,7740,7740,7740,7740,0
|
|
20240103,114100,433247780,7740,7740,7740,7740,0
|
|
20240103,114000,433247780,7740,7740,7740,7740,0
|
|
20240103,113900,433247780,7740,7740,7740,7740,1
|
|
20240103,113800,433240040,7730,7730,7730,7730,1
|
|
20240103,113700,433232310,7730,7730,7730,7730,0
|
|
20240103,113600,433232310,7730,7730,7730,7730,0
|
|
20240103,113500,433232310,7730,7730,7730,7730,0
|
|
20240103,113400,433232310,7730,7730,7730,7730,5
|
|
20240103,113300,433193660,7730,7730,7730,7730,0
|
|
20240103,113200,433193660,7730,7730,7730,7730,0
|
|
20240103,113100,433193660,7730,7730,7730,7730,62
|
|
20240103,113000,432714400,7730,7730,7730,7730,1
|
|
20240103,112900,432706670,7740,7740,7740,7740,2
|
|
20240103,112800,432691190,7730,7730,7730,7730,0
|
|
20240103,112700,432691190,7730,7730,7730,7730,0
|
|
20240103,112600,432691190,7730,7730,7730,7730,0
|
|
20240103,112500,432691190,7730,7730,7730,7730,1274
|
|
20240103,112400,422843170,7740,7740,7740,7740,178
|
|
20240103,112300,421465450,7750,7750,7750,7750,0
|
|
20240103,112200,421465450,7750,7750,7750,7750,0
|
|
20240103,112100,421465450,7750,7750,7750,7750,0
|
|
20240103,112000,421465450,7750,7750,7750,7750,0
|
|
20240103,111900,421465450,7750,7750,7750,7750,0
|
|
20240103,111800,421465450,7750,7750,7750,7750,0
|
|
20240103,111700,421465450,7750,7750,7750,7750,0
|
|
20240103,111600,421465450,7750,7750,7750,7750,0
|
|
20240103,111500,421465450,7750,7750,7750,7750,0
|
|
20240103,111400,421465450,7750,7730,7750,7730,2
|
|
20240103,111300,421449970,7750,7750,7750,7750,0
|
|
20240103,111200,421449970,7750,7740,7750,7740,1274
|
|
20240103,111100,411581470,7740,7740,7740,7740,130
|
|
20240103,111000,410575270,7740,7740,7740,7740,0
|
|
20240103,110900,410575270,7740,7740,7740,7740,0
|
|
20240103,110800,410575270,7740,7740,7740,7740,0
|
|
20240103,110700,410575270,7740,7740,7740,7740,0
|
|
20240103,110600,410575270,7740,7740,7740,7740,0
|
|
20240103,110500,410575270,7740,7740,7740,7740,0
|
|
20240103,110400,410575270,7740,7720,7740,7700,4120
|
|
20240103,110300,378827970,7740,7740,7740,7740,0
|
|
20240103,110200,378827970,7740,7740,7740,7740,1
|
|
20240103,110100,378820230,7720,7720,7720,7720,784
|
|
20240103,110000,372767750,7740,7740,7740,7740,0
|
|
20240103,105900,372767750,7740,7740,7740,7740,0
|
|
20240103,105800,372767750,7740,7740,7740,7740,2
|
|
20240103,105700,372752270,7740,7740,7740,7740,0
|
|
20240103,105600,372752270,7740,7740,7740,7740,0
|
|
20240103,105500,372752270,7740,7740,7740,7740,0
|
|
20240103,105400,372752270,7740,7740,7740,7740,1
|
|
20240103,105300,372744530,7740,7740,7740,7740,500
|
|
20240103,105200,368874530,7740,7740,7740,7740,0
|
|
20240103,105100,368874530,7740,7740,7740,7740,0
|
|
20240103,105000,368874530,7740,7740,7740,7740,0
|
|
20240103,104900,368874530,7740,7740,7740,7740,10
|
|
20240103,104800,368797130,7740,7740,7740,7740,0
|
|
20240103,104700,368797130,7740,7740,7740,7740,0
|
|
20240103,104600,368797130,7740,7740,7740,7740,52
|
|
20240103,104500,368394650,7720,7720,7720,7720,18
|
|
20240103,104400,368255690,7740,7740,7740,7740,7
|
|
20240103,104300,368201510,7740,7740,7740,7740,1
|
|
20240103,104200,368193770,7720,7720,7720,7720,100
|
|
20240103,104100,367421770,7740,7740,7740,7740,2
|
|
20240103,104000,367406290,7740,7740,7740,7740,0
|
|
20240103,103900,367406290,7740,7740,7740,7740,1
|
|
20240103,103800,367398550,7720,7720,7720,7720,3
|
|
20240103,103700,367375390,7720,7720,7720,7720,0
|
|
20240103,103600,367375390,7720,7720,7720,7720,0
|
|
20240103,103500,367375390,7720,7720,7720,7720,1
|
|
20240103,103400,367367670,7710,7710,7710,7710,22
|
|
20240103,103300,367198050,7710,7710,7710,7710,2
|
|
20240103,103200,367182630,7710,7710,7710,7710,0
|
|
20240103,103100,367182630,7710,7710,7710,7710,0
|
|
20240103,103000,367182630,7710,7710,7710,7710,0
|
|
20240103,102900,367182630,7710,7710,7710,7710,1378
|
|
20240103,102800,356558250,7750,7750,7750,7750,0
|
|
20240103,102700,356558250,7750,7750,7750,7750,0
|
|
20240103,102600,356558250,7750,7750,7750,7750,0
|
|
20240103,102500,356558250,7750,7720,7750,7720,600
|
|
20240103,102400,351911610,7720,7700,7720,7700,46
|
|
20240103,102300,351557390,7700,7700,7700,7700,25
|
|
20240103,102200,351364890,7740,7740,7740,7740,8
|
|
20240103,102100,351302970,7750,7750,7750,7750,0
|
|
20240103,102000,351302970,7750,7750,7750,7750,0
|
|
20240103,101900,351302970,7750,7750,7750,7750,0
|
|
20240103,101800,351302970,7750,7750,7750,7750,100
|
|
20240103,101700,350527970,7710,7760,7760,7710,701
|
|
20240103,101600,345123210,7710,7710,7710,7710,50
|
|
20240103,101500,344737710,7710,7740,7760,7710,642
|
|
20240103,101400,339768980,7730,7700,7730,7700,1032
|
|
20240103,101300,331821640,7700,7700,7700,7700,600
|
|
20240103,101200,327201640,7700,7700,7700,7700,400
|
|
20240103,101100,324121640,7700,7700,7700,7700,0
|
|
20240103,101000,324121640,7700,7700,7700,7700,1375
|
|
20240103,100900,313534140,7710,7710,7710,7710,2469
|
|
20240103,100800,294498150,7730,7710,7730,7710,186
|
|
20240103,100700,293064030,7710,7720,7720,7710,2846
|
|
20240103,100600,271092960,7730,7730,7730,7730,100
|
|
20240103,100500,270319960,7740,7740,7740,7740,0
|
|
20240103,100400,270319960,7740,7730,7740,7730,125
|
|
20240103,100300,269353700,7730,7730,7730,7730,29
|
|
20240103,100200,269129530,7730,7730,7730,7730,0
|
|
20240103,100100,269129530,7730,7730,7730,7730,103
|
|
20240103,100000,268333340,7730,7730,7730,7730,11
|
|
20240103,095900,268248310,7730,7730,7730,7730,0
|
|
20240103,095800,268248310,7730,7730,7730,7730,30
|
|
20240103,095700,268016410,7760,7740,7760,7720,4944
|
|
20240103,095600,229776450,7760,7740,7760,7740,75
|
|
20240103,095500,229195650,7740,7740,7740,7740,0
|
|
20240103,095400,229195650,7740,7750,7750,7740,29
|
|
20240103,095300,228971000,7750,7750,7750,7750,36
|
|
20240103,095200,228692000,7770,7770,7770,7770,0
|
|
20240103,095100,228692000,7770,7770,7770,7770,0
|
|
20240103,095000,228692000,7770,7770,7770,7770,500
|
|
20240103,094900,224807000,7760,7750,7760,7750,507
|
|
20240103,094800,220873750,7750,7750,7750,7750,150
|
|
20240103,094700,219711250,7750,7750,7750,7750,100
|
|
20240103,094600,218936250,7750,7750,7750,7750,0
|
|
20240103,094500,218936250,7750,7750,7750,7750,346
|
|
20240103,094400,216254750,7750,7750,7750,7750,50
|
|
20240103,094300,215867250,7750,7750,7750,7750,0
|
|
20240103,094200,215867250,7750,7750,7750,7750,12
|
|
20240103,094100,215774250,7760,7760,7760,7760,0
|
|
20240103,094000,215774250,7760,7760,7760,7760,2
|
|
20240103,093900,215758730,7750,7760,7760,7750,224
|
|
20240103,093800,214020500,7760,7760,7760,7760,1
|
|
20240103,093700,214012740,7760,7760,7760,7760,1
|
|
20240103,093600,214004980,7750,7750,7750,7750,1
|
|
20240103,093500,213997230,7750,7750,7750,7750,200
|
|
20240103,093400,212447230,7750,7750,7750,7750,10
|
|
20240103,093300,212369730,7760,7760,7760,7760,21
|
|
20240103,093200,212206770,7770,7770,7770,7770,577
|
|
20240103,093100,207723480,7770,7770,7770,7770,433
|
|
20240103,093000,204359070,7770,7760,7770,7750,260
|
|
20240103,092900,202340960,7770,7770,7770,7770,505
|
|
20240103,092800,198417110,7770,7770,7770,7770,0
|
|
20240103,092700,198417110,7770,7760,7770,7760,181
|
|
20240103,092600,197010950,7770,7770,7770,7770,0
|
|
20240103,092500,197010950,7770,7770,7780,7770,324
|
|
20240103,092400,194493420,7770,7770,7770,7770,251
|
|
20240103,092300,192543150,7780,7770,7780,7770,2071
|
|
20240103,092200,176436380,7780,7780,7780,7780,0
|
|
20240103,092100,176436380,7780,7730,7780,7730,510
|
|
20240103,092000,172493580,7780,7730,7780,7730,12383
|
|
20240103,091900,76772290,7730,7730,7730,7730,5003
|
|
20240103,091800,38099100,7730,7720,7730,7720,510
|
|
20240103,091700,34161800,7730,7710,7730,7710,92
|
|
20240103,091600,33450660,7720,7720,7720,7720,70
|
|
20240103,091500,32910260,7720,7720,7720,7720,291
|
|
20240103,091400,30663740,7720,7720,7720,7720,30
|
|
20240103,091300,30432140,7730,7730,7730,7730,0
|
|
20240103,091200,30432140,7730,7730,7730,7730,0
|
|
20240103,091100,30432140,7730,7730,7730,7720,57
|
|
20240103,091000,29991630,7730,7730,7730,7730,786
|
|
20240103,090900,23915850,7710,7710,7710,7710,9
|
|
20240103,090800,23846460,7730,7730,7730,7730,1
|
|
20240103,090700,23838730,7730,7730,7730,7730,160
|
|
20240103,090600,22601930,7720,7720,7720,7720,0
|
|
20240103,090500,22601930,7720,7730,7730,7720,520
|
|
20240103,090400,18584330,7730,7720,7730,7720,1078
|
|
20240103,090300,10251410,7720,7720,7720,7720,21
|
|
20240103,090200,10089290,7680,7680,7680,7680,75
|
|
20240103,090100,9513290,7730,7680,7730,7680,38
|
|
20240103,090000,9221400,7690,7730,7730,7690,1147
|