676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201300,626128190,7790,7790,7790,7790,1057
|
|
20240104,201200,626128190,7790,7790,7790,7790,0
|
|
20240104,201100,626128190,7790,7790,7790,7790,0
|
|
20240104,201000,626128190,7790,7790,7790,7790,0
|
|
20240104,200900,626128190,7790,7790,7790,7790,0
|
|
20240104,200800,626128190,7790,7790,7790,7790,0
|
|
20240104,200700,626128190,7790,7790,7790,7790,0
|
|
20240104,200600,626128190,7790,7790,7790,7790,0
|
|
20240104,200500,626128190,7790,7790,7790,7790,0
|
|
20240104,200400,626128190,7790,7790,7790,7790,0
|
|
20240104,200300,626128190,7790,7790,7790,7790,0
|
|
20240104,200200,626128190,7790,7790,7790,7790,0
|
|
20240104,200100,626128190,7790,7790,7790,7790,0
|
|
20240104,200000,626128190,7790,7790,7790,7790,0
|
|
20240104,195900,626128190,7790,7790,7790,7790,0
|
|
20240104,195800,626128190,7790,7790,7790,7790,0
|
|
20240104,195700,626128190,7790,7790,7790,7790,0
|
|
20240104,195600,626128190,7790,7790,7790,7790,0
|
|
20240104,195500,626128190,7790,7790,7790,7790,0
|
|
20240104,195400,626128190,7790,7790,7790,7790,0
|
|
20240104,195300,626128190,7790,7790,7790,7790,0
|
|
20240104,195200,626128190,7790,7790,7790,7790,0
|
|
20240104,195100,626128190,7790,7790,7790,7790,0
|
|
20240104,195000,626128190,7790,7790,7790,7790,0
|
|
20240104,194900,626128190,7790,7790,7790,7790,0
|
|
20240104,194800,626128190,7790,7790,7790,7790,0
|
|
20240104,194700,626128190,7790,7790,7790,7790,0
|
|
20240104,194600,626128190,7790,7790,7790,7790,0
|
|
20240104,194500,626128190,7790,7790,7790,7790,0
|
|
20240104,194400,626128190,7790,7790,7790,7790,0
|
|
20240104,194300,626128190,7790,7790,7790,7790,1057
|
|
20240104,194200,626128190,7790,7790,7790,7790,0
|
|
20240104,194100,626128190,7790,7790,7790,7790,0
|
|
20240104,194000,626128190,7790,7790,7790,7790,0
|
|
20240104,193900,626128190,7790,7790,7790,7790,0
|
|
20240104,193800,626128190,7790,7790,7790,7790,0
|
|
20240104,193700,626128190,7790,7790,7790,7790,0
|
|
20240104,193600,626128190,7790,7790,7790,7790,0
|
|
20240104,193500,626128190,7790,7790,7790,7790,0
|
|
20240104,193400,626128190,7790,7790,7790,7790,0
|
|
20240104,193300,626128190,7790,7790,7790,7790,0
|
|
20240104,193200,626128190,7790,7790,7790,7790,0
|
|
20240104,193100,626128190,7790,7790,7790,7790,0
|
|
20240104,193000,626128190,7790,7790,7790,7790,0
|
|
20240104,192900,626128190,7790,7790,7790,7790,0
|
|
20240104,192800,626128190,7790,7790,7790,7790,0
|
|
20240104,192700,626128190,7790,7790,7790,7790,0
|
|
20240104,192600,626128190,7790,7790,7790,7790,0
|
|
20240104,192500,626128190,7790,7790,7790,7790,0
|
|
20240104,192400,626128190,7790,7790,7790,7790,0
|
|
20240104,192300,626128190,7790,7790,7790,7790,0
|
|
20240104,192200,626128190,7790,7790,7790,7790,0
|
|
20240104,192100,626128190,7790,7790,7790,7790,0
|
|
20240104,192000,626128190,7790,7790,7790,7790,0
|
|
20240104,191900,626128190,7790,7790,7790,7790,0
|
|
20240104,191800,626128190,7790,7790,7790,7790,0
|
|
20240104,191700,626128190,7790,7790,7790,7790,0
|
|
20240104,191600,626128190,7790,7790,7790,7790,0
|
|
20240104,191500,626128190,7790,7790,7790,7790,0
|
|
20240104,191400,626128190,7790,7790,7790,7790,0
|
|
20240104,191300,626128190,7790,7790,7790,7790,1057
|
|
20240104,191200,626128190,7790,7790,7790,7790,0
|
|
20240104,191100,626128190,7790,7790,7790,7790,0
|
|
20240104,191000,626128190,7790,7790,7790,7790,0
|
|
20240104,190900,626128190,7790,7790,7790,7790,0
|
|
20240104,190800,626128190,7790,7790,7790,7790,0
|
|
20240104,190700,626128190,7790,7790,7790,7790,0
|
|
20240104,190600,626128190,7790,7790,7790,7790,0
|
|
20240104,190500,626128190,7790,7790,7790,7790,0
|
|
20240104,190400,626128190,7790,7790,7790,7790,0
|
|
20240104,190300,626128190,7790,7790,7790,7790,0
|
|
20240104,190200,626128190,7790,7790,7790,7790,0
|
|
20240104,190100,626128190,7790,7790,7790,7790,0
|
|
20240104,190000,626128190,7790,7790,7790,7790,0
|
|
20240104,185900,626128190,7790,7790,7790,7790,0
|
|
20240104,185800,626128190,7790,7790,7790,7790,0
|
|
20240104,185700,626128190,7790,7790,7790,7790,0
|
|
20240104,185600,626128190,7790,7790,7790,7790,0
|
|
20240104,185500,626128190,7790,7790,7790,7790,0
|
|
20240104,185400,626128190,7790,7790,7790,7790,0
|
|
20240104,185300,626128190,7790,7790,7790,7790,0
|
|
20240104,185200,626128190,7790,7790,7790,7790,0
|
|
20240104,185100,626128190,7790,7790,7790,7790,0
|
|
20240104,185000,626128190,7790,7790,7790,7790,0
|
|
20240104,184900,626128190,7790,7790,7790,7790,0
|
|
20240104,184800,626128190,7790,7790,7790,7790,0
|
|
20240104,184700,626128190,7790,7790,7790,7790,0
|
|
20240104,184600,626128190,7790,7790,7790,7790,0
|
|
20240104,184500,626128190,7790,7790,7790,7790,0
|
|
20240104,184400,626128190,7790,7790,7790,7790,0
|
|
20240104,184300,626128190,7790,7790,7790,7790,1057
|
|
20240104,184200,626128190,7790,7790,7790,7790,0
|
|
20240104,184100,626128190,7790,7790,7790,7790,0
|
|
20240104,184000,626128190,7790,7790,7790,7790,0
|
|
20240104,183900,626128190,7790,7790,7790,7790,0
|
|
20240104,183800,626128190,7790,7790,7790,7790,0
|
|
20240104,183700,626128190,7790,7790,7790,7790,0
|
|
20240104,183600,626128190,7790,7790,7790,7790,0
|
|
20240104,183500,626128190,7790,7790,7790,7790,0
|
|
20240104,183400,626128190,7790,7790,7790,7790,0
|
|
20240104,183300,626128190,7790,7790,7790,7790,0
|
|
20240104,183200,626128190,7790,7790,7790,7790,0
|
|
20240104,183100,626128190,7790,7790,7790,7790,0
|
|
20240104,183000,626128190,7790,7790,7790,7790,0
|
|
20240104,182900,626128190,7790,7790,7790,7790,0
|
|
20240104,182800,626128190,7790,7790,7790,7790,0
|
|
20240104,182700,626128190,7790,7790,7790,7790,0
|
|
20240104,182600,626128190,7790,7790,7790,7790,0
|
|
20240104,182500,626128190,7790,7790,7790,7790,0
|
|
20240104,182400,626128190,7790,7790,7790,7790,0
|
|
20240104,182300,626128190,7790,7790,7790,7790,0
|
|
20240104,182200,626128190,7790,7790,7790,7790,0
|
|
20240104,182100,626128190,7790,7790,7790,7790,0
|
|
20240104,182000,626128190,7790,7790,7790,7790,0
|
|
20240104,181900,626128190,7790,7790,7790,7790,0
|
|
20240104,181800,626128190,7790,7790,7790,7790,0
|
|
20240104,181700,626128190,7790,7790,7790,7790,0
|
|
20240104,181600,626128190,7790,7790,7790,7790,0
|
|
20240104,181500,626128190,7790,7790,7790,7790,0
|
|
20240104,181400,626128190,7790,7790,7790,7790,0
|
|
20240104,181300,626128190,7790,7790,7790,7790,1057
|
|
20240104,181200,626128190,7790,7790,7790,7790,0
|
|
20240104,181100,626128190,7790,7790,7790,7790,0
|
|
20240104,181000,626128190,7790,7790,7790,7790,0
|
|
20240104,180900,626128190,7790,7790,7790,7790,0
|
|
20240104,180800,626128190,7790,7790,7790,7790,0
|
|
20240104,180700,626128190,7790,7790,7790,7790,0
|
|
20240104,180600,626128190,7790,7790,7790,7790,0
|
|
20240104,180500,626128190,7790,7790,7790,7790,0
|
|
20240104,180400,626128190,7790,7790,7790,7790,0
|
|
20240104,180300,626128190,7790,7790,7790,7790,0
|
|
20240104,180200,626128190,7790,7790,7790,7790,0
|
|
20240104,180100,626128190,7790,7790,7790,7790,0
|
|
20240104,180000,626128190,7790,7790,7790,7790,0
|
|
20240104,175900,626128190,7790,7790,7790,7790,0
|
|
20240104,175800,626128190,7790,7790,7790,7790,0
|
|
20240104,175700,626128190,7790,7790,7790,7790,0
|
|
20240104,175600,626128190,7790,7790,7790,7790,0
|
|
20240104,175500,626128190,7790,7790,7790,7790,0
|
|
20240104,175400,626128190,7790,7790,7790,7790,0
|
|
20240104,175300,626128190,7790,7790,7790,7790,0
|
|
20240104,175200,626128190,7790,7790,7790,7790,0
|
|
20240104,175100,626128190,7790,7790,7790,7790,0
|
|
20240104,175000,626128190,7790,7790,7790,7790,0
|
|
20240104,174900,626128190,7790,7790,7790,7790,0
|
|
20240104,174800,626128190,7790,7790,7790,7790,0
|
|
20240104,174700,626128190,7790,7790,7790,7790,0
|
|
20240104,174600,626128190,7790,7790,7790,7790,0
|
|
20240104,174500,626128190,7790,7790,7790,7790,0
|
|
20240104,174400,626128190,7790,7790,7790,7790,0
|
|
20240104,174300,626128190,7790,7790,7790,7790,1057
|
|
20240104,174200,626128190,7790,7790,7790,7790,0
|
|
20240104,174100,626128190,7790,7790,7790,7790,0
|
|
20240104,174000,626128190,7790,7790,7790,7790,0
|
|
20240104,173900,626128190,7790,7790,7790,7790,0
|
|
20240104,173800,626128190,7790,7790,7790,7790,0
|
|
20240104,173700,626128190,7790,7790,7790,7790,0
|
|
20240104,173600,626128190,7790,7790,7790,7790,0
|
|
20240104,173500,626128190,7790,7790,7790,7790,0
|
|
20240104,173400,626128190,7790,7790,7790,7790,0
|
|
20240104,173300,626128190,7790,7790,7790,7790,0
|
|
20240104,173200,626128190,7790,7790,7790,7790,0
|
|
20240104,173100,626128190,7790,7790,7790,7790,0
|
|
20240104,173000,626128190,7790,7790,7790,7790,0
|
|
20240104,172900,626128190,7790,7790,7790,7790,0
|
|
20240104,172800,626128190,7790,7790,7790,7790,0
|
|
20240104,172700,626128190,7790,7790,7790,7790,0
|
|
20240104,172600,626128190,7790,7790,7790,7790,0
|
|
20240104,172500,626128190,7790,7790,7790,7790,0
|
|
20240104,172400,626128190,7790,7790,7790,7790,0
|
|
20240104,172300,626128190,7790,7790,7790,7790,0
|
|
20240104,172200,626128190,7790,7790,7790,7790,0
|
|
20240104,172100,626128190,7790,7790,7790,7790,0
|
|
20240104,172000,626128190,7790,7790,7790,7790,0
|
|
20240104,171900,626128190,7790,7790,7790,7790,0
|
|
20240104,171800,626128190,7790,7790,7790,7790,0
|
|
20240104,171700,626128190,7790,7790,7790,7790,0
|
|
20240104,171600,626128190,7790,7790,7790,7790,0
|
|
20240104,171500,626128190,7790,7790,7790,7790,0
|
|
20240104,171400,626128190,7790,7790,7790,7790,0
|
|
20240104,171300,626128190,7790,7790,7790,7790,1057
|
|
20240104,171200,626128190,7790,7790,7790,7790,0
|
|
20240104,171100,626128190,7790,7790,7790,7790,0
|
|
20240104,171000,626128190,7790,7790,7790,7790,0
|
|
20240104,170900,626128190,7790,7790,7790,7790,0
|
|
20240104,170800,626128190,7790,7790,7790,7790,0
|
|
20240104,170700,626128190,7790,7790,7790,7790,0
|
|
20240104,170600,626128190,7790,7790,7790,7790,0
|
|
20240104,170500,626128190,7790,7790,7790,7790,0
|
|
20240104,170400,626128190,7790,7790,7790,7790,0
|
|
20240104,170300,626128190,7790,7790,7790,7790,0
|
|
20240104,170200,626128190,7790,7790,7790,7790,0
|
|
20240104,170100,626128190,7790,7790,7790,7790,0
|
|
20240104,170000,626128190,7790,7790,7790,7790,0
|
|
20240104,165900,626128190,7790,7790,7790,7790,0
|
|
20240104,165800,626128190,7790,7790,7790,7790,0
|
|
20240104,165700,626128190,7790,7790,7790,7790,0
|
|
20240104,165600,626128190,7790,7790,7790,7790,0
|
|
20240104,165500,626128190,7790,7790,7790,7790,0
|
|
20240104,165400,626128190,7790,7790,7790,7790,0
|
|
20240104,165300,626128190,7790,7790,7790,7790,0
|
|
20240104,165200,626128190,7790,7790,7790,7790,0
|
|
20240104,165100,626128190,7790,7790,7790,7790,0
|
|
20240104,165000,626128190,7790,7790,7790,7790,0
|
|
20240104,164900,626128190,7790,7790,7790,7790,0
|
|
20240104,164800,626128190,7790,7790,7790,7790,0
|
|
20240104,164700,626128190,7790,7790,7790,7790,0
|
|
20240104,164600,626128190,7790,7790,7790,7790,0
|
|
20240104,164500,626128190,7790,7790,7790,7790,0
|
|
20240104,164400,626128190,7790,7790,7790,7790,0
|
|
20240104,164300,626128190,7790,7790,7790,7790,1057
|
|
20240104,164200,626128190,7790,7790,7790,7790,0
|
|
20240104,164100,626128190,7790,7790,7790,7790,0
|
|
20240104,164000,626128190,7790,7790,7790,7790,0
|
|
20240104,163900,626128190,7790,7790,7790,7790,0
|
|
20240104,163800,626128190,7790,7790,7790,7790,0
|
|
20240104,163700,626128190,7790,7790,7790,7790,0
|
|
20240104,163600,626128190,7790,7790,7790,7790,0
|
|
20240104,163500,626128190,7790,7790,7790,7790,0
|
|
20240104,163400,626128190,7790,7790,7790,7790,0
|
|
20240104,163300,626128190,7790,7790,7790,7790,0
|
|
20240104,163200,626128190,7790,7790,7790,7790,0
|
|
20240104,163100,626128190,7790,7790,7790,7790,0
|
|
20240104,163000,626128190,7790,7790,7790,7790,0
|
|
20240104,162900,626128190,7790,7790,7790,7790,0
|
|
20240104,162800,626128190,7790,7790,7790,7790,0
|
|
20240104,162700,626128190,7790,7790,7790,7790,0
|
|
20240104,162600,626128190,7790,7790,7790,7790,0
|
|
20240104,162500,626128190,7790,7790,7790,7790,0
|
|
20240104,162400,626128190,7790,7790,7790,7790,0
|
|
20240104,162300,626128190,7790,7790,7790,7790,0
|
|
20240104,162200,626128190,7790,7790,7790,7790,0
|
|
20240104,162100,626128190,7790,7790,7790,7790,0
|
|
20240104,162000,626128190,7790,7790,7790,7790,0
|
|
20240104,161900,626128190,7790,7790,7790,7790,0
|
|
20240104,161800,626128190,7790,7790,7790,7790,0
|
|
20240104,161700,626128190,7790,7790,7790,7790,0
|
|
20240104,161600,626128190,7790,7790,7790,7790,0
|
|
20240104,161500,626128190,7790,7790,7790,7790,0
|
|
20240104,161400,626128190,7790,7790,7790,7790,0
|
|
20240104,161300,626128190,7790,7790,7790,7790,1057
|
|
20240104,161200,626128190,7790,7790,7790,7790,0
|
|
20240104,161100,626128190,7790,7790,7790,7790,0
|
|
20240104,161000,626128190,7790,7790,7790,7790,0
|
|
20240104,160900,626128190,7790,7790,7790,7790,0
|
|
20240104,160800,626128190,7790,7790,7790,7790,0
|
|
20240104,160700,626128190,7790,7790,7790,7790,0
|
|
20240104,160600,626128190,7790,7790,7790,7790,0
|
|
20240104,160500,626128190,7790,7790,7790,7790,0
|
|
20240104,160400,626128190,7790,7790,7790,7790,0
|
|
20240104,160300,626128190,7790,7790,7790,7790,0
|
|
20240104,160200,626128190,7790,7790,7790,7790,0
|
|
20240104,160100,626128190,7790,7790,7790,7790,0
|
|
20240104,160000,626128190,7790,7790,7790,7790,0
|
|
20240104,155900,626128190,7790,7790,7790,7790,0
|
|
20240104,155800,626128190,7790,7790,7790,7790,0
|
|
20240104,155700,626128190,7790,7790,7790,7790,0
|
|
20240104,155600,626128190,7790,7790,7790,7790,0
|
|
20240104,155500,626128190,7790,7790,7790,7790,0
|
|
20240104,155400,626128190,7790,7790,7790,7790,0
|
|
20240104,155300,626128190,7790,7790,7790,7790,0
|
|
20240104,155200,626128190,7790,7790,7790,7790,0
|
|
20240104,155100,626128190,7790,7790,7790,7790,0
|
|
20240104,155000,626128190,7790,7790,7790,7790,0
|
|
20240104,154900,626128190,7790,7790,7790,7790,0
|
|
20240104,154800,626128190,7790,7790,7790,7790,0
|
|
20240104,154700,626128190,7790,7790,7790,7790,0
|
|
20240104,154600,626128190,7790,7790,7790,7790,0
|
|
20240104,154500,626128190,7790,7790,7790,7790,0
|
|
20240104,154400,626128190,7790,7790,7790,7790,0
|
|
20240104,154300,626128190,7790,7790,7790,7790,1057
|
|
20240104,154200,626128190,7790,7790,7790,7790,0
|
|
20240104,154100,626128190,7790,7790,7790,7790,0
|
|
20240104,154000,626128190,7790,7790,7790,7790,0
|
|
20240104,153900,626128190,7790,7790,7790,7790,0
|
|
20240104,153800,626128190,7790,7790,7790,7790,0
|
|
20240104,153700,626128190,7790,7790,7790,7790,0
|
|
20240104,153600,626128190,7790,7790,7790,7790,0
|
|
20240104,153500,626128190,7790,7790,7790,7790,0
|
|
20240104,153400,626128190,7790,7790,7790,7790,0
|
|
20240104,153300,626128190,7790,7790,7790,7790,0
|
|
20240104,153200,626128190,7790,7790,7790,7790,0
|
|
20240104,153100,626128190,7790,7790,7790,7790,0
|
|
20240104,153000,626128190,7790,7790,7790,7790,1057
|
|
20240104,152900,617894160,7760,7760,7760,7760,0
|
|
20240104,152800,617894160,7760,7760,7760,7760,0
|
|
20240104,152700,617894160,7760,7760,7760,7760,0
|
|
20240104,152600,617894160,7760,7760,7760,7760,0
|
|
20240104,152500,617894160,7760,7760,7760,7760,0
|
|
20240104,152400,617894160,7760,7760,7760,7760,0
|
|
20240104,152300,617894160,7760,7760,7760,7760,0
|
|
20240104,152200,617894160,7760,7760,7760,7760,0
|
|
20240104,152100,617894160,7760,7760,7760,7760,0
|
|
20240104,152000,617894160,7760,7760,7760,7760,0
|
|
20240104,151900,617894160,7760,7770,7800,7760,1518
|
|
20240104,151800,606110040,7770,7770,7770,7770,765
|
|
20240104,151700,600165990,7800,7800,7800,7800,0
|
|
20240104,151600,600165990,7800,7800,7800,7800,0
|
|
20240104,151500,600165990,7800,7800,7800,7800,0
|
|
20240104,151400,600165990,7800,7800,7800,7800,0
|
|
20240104,151300,600165990,7800,7800,7800,7800,1
|
|
20240104,151200,600158190,7760,7780,7780,7760,500
|
|
20240104,151100,596275770,7810,7780,7810,7780,301
|
|
20240104,151000,593933960,7780,7780,7780,7780,13
|
|
20240104,150900,593832820,7810,7810,7810,7810,20
|
|
20240104,150800,593676620,7810,7810,7810,7810,2
|
|
20240104,150700,593661000,7800,7800,7800,7800,0
|
|
20240104,150600,593661000,7800,7800,7800,7800,253
|
|
20240104,150500,591687600,7800,7770,7800,7770,501
|
|
20240104,150400,587794800,7800,7800,7800,7800,139
|
|
20240104,150300,586710600,7780,7780,7780,7770,275
|
|
20240104,150200,584571400,7810,7810,7810,7810,0
|
|
20240104,150100,584571400,7810,7810,7810,7810,1
|
|
20240104,150000,584563590,7790,7790,7790,7790,7
|
|
20240104,145900,584509060,7820,7820,7820,7820,2
|
|
20240104,145800,584493420,7780,7780,7780,7780,1
|
|
20240104,145700,584485640,7820,7820,7820,7820,0
|
|
20240104,145600,584485640,7820,7790,7820,7780,372
|
|
20240104,145500,581590020,7820,7820,7820,7820,0
|
|
20240104,145400,581590020,7820,7800,7820,7800,13
|
|
20240104,145300,581488600,7820,7820,7820,7820,0
|
|
20240104,145200,581488600,7820,7820,7820,7780,194
|
|
20240104,145100,579979200,7780,7790,7790,7780,192
|
|
20240104,145000,578484950,7820,7820,7820,7820,10
|
|
20240104,144900,578406750,7820,7820,7820,7820,0
|
|
20240104,144800,578406750,7820,7820,7820,7820,0
|
|
20240104,144700,578406750,7820,7820,7820,7820,0
|
|
20240104,144600,578406750,7820,7820,7820,7820,0
|
|
20240104,144500,578406750,7820,7820,7820,7820,0
|
|
20240104,144400,578406750,7820,7820,7820,7820,1
|
|
20240104,144300,578398930,7810,7800,7810,7800,3
|
|
20240104,144200,578375510,7790,7790,7790,7790,600
|
|
20240104,144100,573701510,7790,7790,7790,7790,0
|
|
20240104,144000,573701510,7790,7790,7790,7790,300
|
|
20240104,143900,571364510,7790,7790,7790,7790,100
|
|
20240104,143800,570585510,7790,7820,7820,7790,101
|
|
20240104,143700,569795720,7790,7790,7790,7790,0
|
|
20240104,143600,569795720,7790,7790,7790,7790,0
|
|
20240104,143500,569795720,7790,7790,7790,7790,384
|
|
20240104,143400,566804360,7790,7790,7790,7790,0
|
|
20240104,143300,566804360,7790,7790,7790,7790,0
|
|
20240104,143200,566804360,7790,7790,7790,7790,0
|
|
20240104,143100,566804360,7790,7790,7790,7790,328
|
|
20240104,143000,564249240,7790,7790,7790,7790,0
|
|
20240104,142900,564249240,7790,7790,7790,7790,0
|
|
20240104,142800,564249240,7790,7790,7790,7790,0
|
|
20240104,142700,564249240,7790,7790,7790,7790,1
|
|
20240104,142600,564241450,7790,7790,7790,7790,0
|
|
20240104,142500,564241450,7790,7790,7790,7790,0
|
|
20240104,142400,564241450,7790,7790,7790,7790,115
|
|
20240104,142300,563345600,7830,7830,7830,7830,0
|
|
20240104,142200,563345600,7830,7830,7830,7830,0
|
|
20240104,142100,563345600,7830,7830,7830,7830,4
|
|
20240104,142000,563314280,7790,7790,7790,7790,0
|
|
20240104,141900,563314280,7790,7790,7790,7790,92
|
|
20240104,141800,562597600,7840,7840,7840,7840,0
|
|
20240104,141700,562597600,7840,7840,7840,7840,0
|
|
20240104,141600,562597600,7840,7840,7840,7840,1
|
|
20240104,141500,562589760,7840,7840,7840,7840,2
|
|
20240104,141400,562574080,7840,7840,7840,7840,0
|
|
20240104,141300,562574080,7840,7840,7840,7840,0
|
|
20240104,141200,562574080,7840,7840,7840,7840,0
|
|
20240104,141100,562574080,7840,7840,7840,7840,0
|
|
20240104,141000,562574080,7840,7840,7840,7840,0
|
|
20240104,140900,562574080,7840,7840,7840,7840,0
|
|
20240104,140800,562574080,7840,7840,7840,7840,3
|
|
20240104,140700,562550560,7830,7820,7830,7820,1300
|
|
20240104,140600,552374310,7820,7820,7820,7820,15
|
|
20240104,140500,552257010,7820,7820,7820,7820,1
|
|
20240104,140400,552249190,7790,7810,7810,7790,1240
|
|
20240104,140300,542578750,7800,7800,7800,7800,1
|
|
20240104,140200,542570950,7810,7810,7810,7810,0
|
|
20240104,140100,542570950,7810,7810,7810,7810,0
|
|
20240104,140000,542570950,7810,7810,7810,7810,0
|
|
20240104,135900,542570950,7810,7810,7810,7810,0
|
|
20240104,135800,542570950,7810,7810,7810,7810,0
|
|
20240104,135700,542570950,7810,7810,7810,7810,1
|
|
20240104,135600,542563140,7790,7800,7800,7790,300
|
|
20240104,135500,540226130,7790,7790,7790,7790,10
|
|
20240104,135400,540148230,7800,7800,7800,7800,90
|
|
20240104,135300,539446230,7810,7810,7810,7810,0
|
|
20240104,135200,539446230,7810,7810,7810,7810,0
|
|
20240104,135100,539446230,7810,7810,7810,7810,0
|
|
20240104,135000,539446230,7810,7810,7810,7810,0
|
|
20240104,134900,539446230,7810,7810,7810,7810,0
|
|
20240104,134800,539446230,7810,7810,7810,7810,0
|
|
20240104,134700,539446230,7810,7810,7810,7810,37
|
|
20240104,134600,539157260,7830,7830,7830,7830,0
|
|
20240104,134500,539157260,7830,7830,7830,7830,0
|
|
20240104,134400,539157260,7830,7780,7830,7780,573
|
|
20240104,134300,534699270,7830,7830,7830,7830,0
|
|
20240104,134200,534699270,7830,7830,7830,7830,0
|
|
20240104,134100,534699270,7830,7830,7830,7830,0
|
|
20240104,134000,534699270,7830,7830,7830,7830,0
|
|
20240104,133900,534699270,7830,7830,7830,7830,0
|
|
20240104,133800,534699270,7830,7830,7830,7830,0
|
|
20240104,133700,534699270,7830,7830,7830,7830,0
|
|
20240104,133600,534699270,7830,7830,7830,7830,0
|
|
20240104,133500,534699270,7830,7830,7830,7830,0
|
|
20240104,133400,534699270,7830,7830,7830,7830,0
|
|
20240104,133300,534699270,7830,7830,7830,7830,0
|
|
20240104,133200,534699270,7830,7830,7830,7830,0
|
|
20240104,133100,534699270,7830,7830,7830,7830,5
|
|
20240104,133000,534660120,7800,7800,7800,7800,0
|
|
20240104,132900,534660120,7800,7800,7800,7800,120
|
|
20240104,132800,533724120,7750,7770,7770,7750,748
|
|
20240104,132700,527922510,7820,7820,7820,7820,0
|
|
20240104,132600,527922510,7820,7810,7820,7810,3058
|
|
20240104,132500,504018950,7800,7800,7800,7800,1000
|
|
20240104,132400,496218950,7770,7770,7770,7770,13
|
|
20240104,132300,496117940,7770,7770,7770,7770,0
|
|
20240104,132200,496117940,7770,7770,7770,7770,0
|
|
20240104,132100,496117940,7770,7770,7770,7770,0
|
|
20240104,132000,496117940,7770,7770,7770,7770,0
|
|
20240104,131900,496117940,7770,7770,7770,7770,0
|
|
20240104,131800,496117940,7770,7770,7770,7770,0
|
|
20240104,131700,496117940,7770,7770,7770,7770,0
|
|
20240104,131600,496117940,7770,7770,7770,7770,1
|
|
20240104,131500,496110170,7750,7750,7750,7750,0
|
|
20240104,131400,496110170,7750,7750,7750,7750,1
|
|
20240104,131300,496102420,7760,7760,7760,7760,645
|
|
20240104,131200,491097220,7760,7790,7790,7760,8355
|
|
20240104,131100,426156510,7790,7790,7790,7790,0
|
|
20240104,131000,426156510,7790,7790,7790,7790,0
|
|
20240104,130900,426156510,7790,7790,7790,7790,0
|
|
20240104,130800,426156510,7790,7790,7790,7790,1
|
|
20240104,130700,426148720,7790,7790,7790,7790,0
|
|
20240104,130600,426148720,7790,7790,7790,7790,0
|
|
20240104,130500,426148720,7790,7790,7790,7790,0
|
|
20240104,130400,426148720,7790,7790,7790,7790,0
|
|
20240104,130300,426148720,7790,7790,7790,7790,70
|
|
20240104,130200,425603420,7790,7790,7790,7790,1
|
|
20240104,130100,425595630,7800,7800,7800,7800,1
|
|
20240104,130000,425587830,7790,7790,7790,7790,0
|
|
20240104,125900,425587830,7790,7790,7790,7790,0
|
|
20240104,125800,425587830,7790,7790,7790,7790,0
|
|
20240104,125700,425587830,7790,7790,7790,7790,294
|
|
20240104,125600,423297570,7780,7780,7780,7780,0
|
|
20240104,125500,423297570,7780,7780,7780,7780,0
|
|
20240104,125400,423297570,7780,7780,7780,7780,21
|
|
20240104,125300,423134190,7780,7780,7780,7780,4
|
|
20240104,125200,423103070,7780,7780,7780,7780,175
|
|
20240104,125100,421741570,7800,7800,7800,7800,10
|
|
20240104,125000,421663570,7790,7790,7790,7790,0
|
|
20240104,124900,421663570,7790,7790,7790,7790,0
|
|
20240104,124800,421663570,7790,7790,7790,7790,0
|
|
20240104,124700,421663570,7790,7790,7790,7790,0
|
|
20240104,124600,421663570,7790,7790,7790,7790,2
|
|
20240104,124500,421647990,7800,7800,7800,7800,1
|
|
20240104,124400,421640190,7800,7800,7800,7800,1
|
|
20240104,124300,421632390,7790,7780,7790,7780,10
|
|
20240104,124200,421554520,7780,7780,7780,7780,0
|
|
20240104,124100,421554520,7780,7780,7780,7780,50
|
|
20240104,124000,421165520,7780,7780,7780,7780,1
|
|
20240104,123900,421157740,7780,7780,7780,7780,0
|
|
20240104,123800,421157740,7780,7780,7780,7780,0
|
|
20240104,123700,421157740,7780,7780,7780,7780,0
|
|
20240104,123600,421157740,7780,7780,7780,7780,0
|
|
20240104,123500,421157740,7780,7780,7780,7780,1
|
|
20240104,123400,421149960,7780,7790,7790,7780,217
|
|
20240104,123300,419459540,7790,7790,7790,7790,0
|
|
20240104,123200,419459540,7790,7790,7790,7790,1
|
|
20240104,123100,419451750,7790,7790,7790,7790,1000
|
|
20240104,123000,411661750,7820,7820,7820,7820,0
|
|
20240104,122900,411661750,7820,7820,7820,7820,0
|
|
20240104,122800,411661750,7820,7820,7820,7820,1
|
|
20240104,122700,411653930,7800,7800,7800,7800,500
|
|
20240104,122600,407753930,7810,7810,7810,7810,0
|
|
20240104,122500,407753930,7810,7810,7810,7810,0
|
|
20240104,122400,407753930,7810,7810,7810,7810,0
|
|
20240104,122300,407753930,7810,7810,7810,7810,0
|
|
20240104,122200,407753930,7810,7810,7810,7810,0
|
|
20240104,122100,407753930,7810,7810,7810,7810,0
|
|
20240104,122000,407753930,7810,7810,7810,7810,0
|
|
20240104,121900,407753930,7810,7810,7810,7810,16
|
|
20240104,121800,407628970,7790,7800,7800,7790,14
|
|
20240104,121700,407519780,7790,7790,7790,7790,0
|
|
20240104,121600,407519780,7790,7790,7790,7790,0
|
|
20240104,121500,407519780,7790,7790,7790,7790,0
|
|
20240104,121400,407519780,7790,7790,7790,7790,0
|
|
20240104,121300,407519780,7790,7790,7790,7790,0
|
|
20240104,121200,407519780,7790,7790,7790,7790,0
|
|
20240104,121100,407519780,7790,7790,7790,7790,0
|
|
20240104,121000,407519780,7790,7790,7790,7790,0
|
|
20240104,120900,407519780,7790,7790,7790,7790,100
|
|
20240104,120800,406740780,7810,7810,7810,7810,0
|
|
20240104,120700,406740780,7810,7810,7810,7810,0
|
|
20240104,120600,406740780,7810,7810,7810,7810,0
|
|
20240104,120500,406740780,7810,7810,7810,7810,0
|
|
20240104,120400,406740780,7810,7810,7810,7810,0
|
|
20240104,120300,406740780,7810,7810,7810,7810,0
|
|
20240104,120200,406740780,7810,7810,7810,7810,0
|
|
20240104,120100,406740780,7810,7810,7810,7810,0
|
|
20240104,120000,406740780,7810,7810,7810,7810,1
|
|
20240104,115900,406732970,7790,7790,7790,7790,0
|
|
20240104,115800,406732970,7790,7790,7790,7790,2
|
|
20240104,115700,406717390,7810,7810,7810,7810,0
|
|
20240104,115600,406717390,7810,7810,7810,7810,0
|
|
20240104,115500,406717390,7810,7810,7810,7810,0
|
|
20240104,115400,406717390,7810,7810,7810,7810,0
|
|
20240104,115300,406717390,7810,7810,7810,7810,0
|
|
20240104,115200,406717390,7810,7810,7810,7810,0
|
|
20240104,115100,406717390,7810,7810,7810,7810,2
|
|
20240104,115000,406701770,7810,7810,7810,7810,1
|
|
20240104,114900,406693960,7820,7820,7820,7820,0
|
|
20240104,114800,406693960,7820,7820,7820,7820,0
|
|
20240104,114700,406693960,7820,7820,7820,7820,0
|
|
20240104,114600,406693960,7820,7820,7820,7820,0
|
|
20240104,114500,406693960,7820,7820,7820,7820,0
|
|
20240104,114400,406693960,7820,7820,7820,7820,0
|
|
20240104,114300,406693960,7820,7820,7820,7820,0
|
|
20240104,114200,406693960,7820,7820,7820,7820,1
|
|
20240104,114100,406686140,7780,7780,7780,7780,0
|
|
20240104,114000,406686140,7780,7780,7780,7780,19
|
|
20240104,113900,406538320,7800,7800,7800,7800,1207
|
|
20240104,113800,397123720,7780,7780,7780,7780,272
|
|
20240104,113700,395007560,7800,7800,7800,7800,1
|
|
20240104,113600,394999760,7780,7780,7780,7780,0
|
|
20240104,113500,394999760,7780,7780,7780,7780,0
|
|
20240104,113400,394999760,7780,7780,7780,7780,51
|
|
20240104,113300,394602980,7780,7790,7790,7780,4369
|
|
20240104,113200,360595550,7790,7790,7790,7790,0
|
|
20240104,113100,360595550,7790,7790,7790,7790,0
|
|
20240104,113000,360595550,7790,7790,7790,7790,524
|
|
20240104,112900,356513590,7790,7790,7790,7790,1560
|
|
20240104,112800,344361190,7800,7800,7800,7800,0
|
|
20240104,112700,344361190,7800,7800,7800,7800,0
|
|
20240104,112600,344361190,7800,7800,7800,7800,17
|
|
20240104,112500,344228590,7790,7790,7790,7790,0
|
|
20240104,112400,344228590,7790,7800,7800,7790,628
|
|
20240104,112300,339331540,7820,7820,7820,7820,0
|
|
20240104,112200,339331540,7820,7820,7820,7820,20
|
|
20240104,112100,339175140,7820,7820,7820,7820,0
|
|
20240104,112000,339175140,7820,7820,7820,7820,0
|
|
20240104,111900,339175140,7820,7820,7820,7820,70
|
|
20240104,111800,338627740,7820,7820,7820,7820,0
|
|
20240104,111700,338627740,7820,7820,7820,7820,0
|
|
20240104,111600,338627740,7820,7820,7820,7820,1
|
|
20240104,111500,338619920,7790,7790,7790,7790,0
|
|
20240104,111400,338619920,7790,7790,7790,7790,9
|
|
20240104,111300,338549810,7790,7800,7800,7790,409
|
|
20240104,111200,335359700,7800,7800,7800,7800,0
|
|
20240104,111100,335359700,7800,7800,7800,7800,223
|
|
20240104,111000,333620300,7800,7800,7800,7800,0
|
|
20240104,110900,333620300,7800,7800,7800,7800,0
|
|
20240104,110800,333620300,7800,7790,7800,7790,83
|
|
20240104,110700,332973720,7790,7800,7800,7790,2479
|
|
20240104,110600,313652850,7800,7800,7800,7800,0
|
|
20240104,110500,313652850,7800,7800,7800,7800,0
|
|
20240104,110400,313652850,7800,7800,7800,7800,0
|
|
20240104,110300,313652850,7800,7800,7800,7800,25
|
|
20240104,110200,313457850,7820,7820,7820,7820,0
|
|
20240104,110100,313457850,7820,7820,7820,7820,0
|
|
20240104,110000,313457850,7820,7820,7820,7820,3
|
|
20240104,105900,313434390,7820,7820,7820,7820,0
|
|
20240104,105800,313434390,7820,7800,7820,7800,307
|
|
20240104,105700,311039770,7800,7800,7800,7800,454
|
|
20240104,105600,307498570,7820,7820,7820,7820,1
|
|
20240104,105500,307490750,7800,7800,7800,7800,0
|
|
20240104,105400,307490750,7800,7800,7800,7800,0
|
|
20240104,105300,307490750,7800,7800,7800,7800,1
|
|
20240104,105200,307482950,7800,7800,7830,7800,3
|
|
20240104,105100,307459520,7820,7820,7820,7820,1
|
|
20240104,105000,307451700,7790,7800,7830,7790,101
|
|
20240104,104900,306663830,7830,7830,7830,7800,5
|
|
20240104,104800,306624740,7800,7800,7830,7800,3
|
|
20240104,104700,306601310,7830,7800,7830,7800,198
|
|
20240104,104600,305056880,7830,7830,7830,7820,7
|
|
20240104,104500,305002120,7820,7800,7820,7800,669
|
|
20240104,104400,299780500,7820,7810,7820,7810,233
|
|
20240104,104300,297960760,7820,7820,7820,7820,0
|
|
20240104,104200,297960760,7820,7800,7820,7800,501
|
|
20240104,104100,294052940,7830,7830,7830,7830,0
|
|
20240104,104000,294052940,7830,7820,7830,7800,306
|
|
20240104,103900,291660110,7820,7810,7820,7810,90
|
|
20240104,103800,290957180,7820,7810,7820,7810,201
|
|
20240104,103700,289387360,7810,7810,7810,7810,200
|
|
20240104,103600,287825360,7820,7810,7820,7810,890
|
|
20240104,103500,280872460,7830,7830,7830,7830,15
|
|
20240104,103400,280755010,7830,7820,7830,7820,4
|
|
20240104,103300,280723720,7830,7830,7830,7830,0
|
|
20240104,103200,280723720,7830,7830,7830,7830,0
|
|
20240104,103100,280723720,7830,7830,7830,7830,0
|
|
20240104,103000,280723720,7830,7810,7830,7810,2
|
|
20240104,102900,280708080,7830,7830,7830,7830,0
|
|
20240104,102800,280708080,7830,7830,7830,7830,1
|
|
20240104,102700,280700250,7810,7810,7810,7810,900
|
|
20240104,102600,273671250,7830,7830,7830,7830,245
|
|
20240104,102500,271752900,7830,7830,7830,7830,0
|
|
20240104,102400,271752900,7830,7830,7830,7830,0
|
|
20240104,102300,271752900,7830,7830,7830,7830,100
|
|
20240104,102200,270969900,7830,7830,7830,7830,0
|
|
20240104,102100,270969900,7830,7830,7830,7830,4
|
|
20240104,102000,270938580,7830,7810,7830,7810,171
|
|
20240104,101900,269603050,7830,7830,7830,7830,0
|
|
20240104,101800,269603050,7830,7830,7830,7830,0
|
|
20240104,101700,269603050,7830,7830,7830,7830,1
|
|
20240104,101600,269595220,7830,7830,7830,7830,0
|
|
20240104,101500,269595220,7830,7820,7830,7800,1052
|
|
20240104,101400,261369710,7830,7830,7830,7830,0
|
|
20240104,101300,261369710,7830,7830,7830,7820,2197
|
|
20240104,101200,244172300,7860,7840,7860,7840,133
|
|
20240104,101100,243129560,7860,7850,7860,7850,2
|
|
20240104,101000,243113850,7830,7830,7830,7830,2
|
|
20240104,100900,243098190,7840,7840,7840,7840,1
|
|
20240104,100800,243090350,7840,7840,7840,7840,18
|
|
20240104,100700,242949230,7860,7860,7860,7860,0
|
|
20240104,100600,242949230,7860,7840,7860,7840,26
|
|
20240104,100500,242745370,7870,7870,7870,7870,1
|
|
20240104,100400,242737500,7860,7860,7860,7860,1215
|
|
20240104,100300,233187600,7860,7850,7860,7850,7
|
|
20240104,100200,233132630,7860,7860,7860,7860,0
|
|
20240104,100100,233132630,7860,7860,7860,7860,1
|
|
20240104,100000,233124770,7850,7870,7870,7850,599
|
|
20240104,095900,228422600,7850,7850,7850,7850,277
|
|
20240104,095800,226248150,7870,7870,7870,7870,3
|
|
20240104,095700,226224540,7880,7880,7880,7880,0
|
|
20240104,095600,226224540,7880,7880,7880,7880,0
|
|
20240104,095500,226224540,7880,7880,7880,7880,1
|
|
20240104,095400,226216660,7880,7880,7880,7880,807
|
|
20240104,095300,219857500,7870,7850,7870,7840,2206
|
|
20240104,095200,202521170,7850,7850,7850,7850,101
|
|
20240104,095100,201728320,7860,7860,7860,7860,93
|
|
20240104,095000,200997340,7860,7850,7860,7850,1992
|
|
20240104,094900,185340950,7850,7830,7850,7830,3068
|
|
20240104,094800,161287830,7830,7830,7830,7830,181
|
|
20240104,094700,159870600,7830,7790,7830,7790,1300
|
|
20240104,094600,149731600,7790,7790,7790,7790,0
|
|
20240104,094500,149731600,7790,7790,7790,7790,150
|
|
20240104,094400,148563100,7790,7790,7790,7790,0
|
|
20240104,094300,148563100,7790,7790,7790,7790,0
|
|
20240104,094200,148563100,7790,7800,7800,7790,120
|
|
20240104,094100,147628100,7800,7800,7800,7800,200
|
|
20240104,094000,146068100,7830,7800,7830,7800,200
|
|
20240104,093900,144505100,7800,7800,7800,7800,800
|
|
20240104,093800,138265100,7830,7830,7830,7830,3
|
|
20240104,093700,138241610,7830,7830,7830,7800,203
|
|
20240104,093600,136658120,7790,7790,7790,7790,200
|
|
20240104,093500,135100120,7790,7790,7790,7790,50
|
|
20240104,093400,134710620,7800,7800,7800,7800,200
|
|
20240104,093300,133150620,7800,7800,7800,7800,150
|
|
20240104,093200,131980620,7790,7790,7790,7790,0
|
|
20240104,093100,131980620,7790,7790,7790,7790,0
|
|
20240104,093000,131980620,7790,7830,7830,7790,2
|
|
20240104,092900,131965000,7790,7790,7790,7790,268
|
|
20240104,092800,129877280,7800,7810,7810,7800,240
|
|
20240104,092700,128004180,7830,7830,7830,7830,0
|
|
20240104,092600,128004180,7830,7830,7830,7830,0
|
|
20240104,092500,128004180,7830,7830,7840,7830,52
|
|
20240104,092400,127596530,7830,7830,7830,7830,4049
|
|
20240104,092300,95892860,7830,7830,7830,7830,128
|
|
20240104,092200,94890620,7840,7840,7840,7840,3
|
|
20240104,092100,94867100,7840,7840,7840,7830,415
|
|
20240104,092000,91617500,7840,7840,7840,7840,1
|
|
20240104,091900,91609660,7820,7820,7820,7820,180
|
|
20240104,091800,90202060,7850,7800,7850,7800,1510
|
|
20240104,091700,78399800,7810,7820,7820,7810,424
|
|
20240104,091600,75085950,7820,7820,7820,7820,53
|
|
20240104,091500,74671490,7820,7860,7860,7820,309
|
|
20240104,091400,72246010,7850,7820,7850,7820,506
|
|
20240104,091300,68281890,7820,7810,7820,7790,38
|
|
20240104,091200,67985350,7780,7780,7780,7780,500
|
|
20240104,091100,64095350,7810,7810,7810,7810,45
|
|
20240104,091000,63743900,7800,7800,7800,7800,2040
|
|
20240104,090900,47831900,7770,7770,7770,7770,500
|
|
20240104,090800,43946900,7800,7800,7810,7800,2513
|
|
20240104,090700,24345490,7770,7770,7770,7770,0
|
|
20240104,090600,24345490,7770,7770,7770,7770,0
|
|
20240104,090500,24345490,7770,7810,7820,7770,1157
|
|
20240104,090400,15327330,7770,7780,7780,7770,13
|
|
20240104,090300,15226200,7780,7780,7820,7780,1015
|
|
20240104,090200,7329420,7820,7790,7820,7790,396
|
|
20240104,090100,4235100,7790,7810,7850,7790,155
|
|
20240104,090000,3022270,7820,7830,7830,7820,386
|