676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201300,308708740,7640,7640,7640,7640,1746
|
|
20240108,201200,308708740,7640,7640,7640,7640,0
|
|
20240108,201100,308708740,7640,7640,7640,7640,0
|
|
20240108,201000,308708740,7640,7640,7640,7640,0
|
|
20240108,200900,308708740,7640,7640,7640,7640,0
|
|
20240108,200800,308708740,7640,7640,7640,7640,0
|
|
20240108,200700,308708740,7640,7640,7640,7640,0
|
|
20240108,200600,308708740,7640,7640,7640,7640,0
|
|
20240108,200500,308708740,7640,7640,7640,7640,0
|
|
20240108,200400,308708740,7640,7640,7640,7640,0
|
|
20240108,200300,308708740,7640,7640,7640,7640,0
|
|
20240108,200200,308708740,7640,7640,7640,7640,0
|
|
20240108,200100,308708740,7640,7640,7640,7640,0
|
|
20240108,200000,308708740,7640,7640,7640,7640,0
|
|
20240108,195900,308708740,7640,7640,7640,7640,0
|
|
20240108,195800,308708740,7640,7640,7640,7640,0
|
|
20240108,195700,308708740,7640,7640,7640,7640,0
|
|
20240108,195600,308708740,7640,7640,7640,7640,0
|
|
20240108,195500,308708740,7640,7640,7640,7640,0
|
|
20240108,195400,308708740,7640,7640,7640,7640,0
|
|
20240108,195300,308708740,7640,7640,7640,7640,0
|
|
20240108,195200,308708740,7640,7640,7640,7640,0
|
|
20240108,195100,308708740,7640,7640,7640,7640,0
|
|
20240108,195000,308708740,7640,7640,7640,7640,0
|
|
20240108,194900,308708740,7640,7640,7640,7640,0
|
|
20240108,194800,308708740,7640,7640,7640,7640,0
|
|
20240108,194700,308708740,7640,7640,7640,7640,0
|
|
20240108,194600,308708740,7640,7640,7640,7640,0
|
|
20240108,194500,308708740,7640,7640,7640,7640,0
|
|
20240108,194400,308708740,7640,7640,7640,7640,0
|
|
20240108,194300,308708740,7640,7640,7640,7640,1746
|
|
20240108,194200,308708740,7640,7640,7640,7640,0
|
|
20240108,194100,308708740,7640,7640,7640,7640,0
|
|
20240108,194000,308708740,7640,7640,7640,7640,0
|
|
20240108,193900,308708740,7640,7640,7640,7640,0
|
|
20240108,193800,308708740,7640,7640,7640,7640,0
|
|
20240108,193700,308708740,7640,7640,7640,7640,0
|
|
20240108,193600,308708740,7640,7640,7640,7640,0
|
|
20240108,193500,308708740,7640,7640,7640,7640,0
|
|
20240108,193400,308708740,7640,7640,7640,7640,0
|
|
20240108,193300,308708740,7640,7640,7640,7640,0
|
|
20240108,193200,308708740,7640,7640,7640,7640,0
|
|
20240108,193100,308708740,7640,7640,7640,7640,0
|
|
20240108,193000,308708740,7640,7640,7640,7640,0
|
|
20240108,192900,308708740,7640,7640,7640,7640,0
|
|
20240108,192800,308708740,7640,7640,7640,7640,0
|
|
20240108,192700,308708740,7640,7640,7640,7640,0
|
|
20240108,192600,308708740,7640,7640,7640,7640,0
|
|
20240108,192500,308708740,7640,7640,7640,7640,0
|
|
20240108,192400,308708740,7640,7640,7640,7640,0
|
|
20240108,192300,308708740,7640,7640,7640,7640,0
|
|
20240108,192200,308708740,7640,7640,7640,7640,0
|
|
20240108,192100,308708740,7640,7640,7640,7640,0
|
|
20240108,192000,308708740,7640,7640,7640,7640,0
|
|
20240108,191900,308708740,7640,7640,7640,7640,0
|
|
20240108,191800,308708740,7640,7640,7640,7640,0
|
|
20240108,191700,308708740,7640,7640,7640,7640,0
|
|
20240108,191600,308708740,7640,7640,7640,7640,0
|
|
20240108,191500,308708740,7640,7640,7640,7640,0
|
|
20240108,191400,308708740,7640,7640,7640,7640,0
|
|
20240108,191300,308708740,7640,7640,7640,7640,1746
|
|
20240108,191200,308708740,7640,7640,7640,7640,0
|
|
20240108,191100,308708740,7640,7640,7640,7640,0
|
|
20240108,191000,308708740,7640,7640,7640,7640,0
|
|
20240108,190900,308708740,7640,7640,7640,7640,0
|
|
20240108,190800,308708740,7640,7640,7640,7640,0
|
|
20240108,190700,308708740,7640,7640,7640,7640,0
|
|
20240108,190600,308708740,7640,7640,7640,7640,0
|
|
20240108,190500,308708740,7640,7640,7640,7640,0
|
|
20240108,190400,308708740,7640,7640,7640,7640,0
|
|
20240108,190300,308708740,7640,7640,7640,7640,0
|
|
20240108,190200,308708740,7640,7640,7640,7640,0
|
|
20240108,190100,308708740,7640,7640,7640,7640,0
|
|
20240108,190000,308708740,7640,7640,7640,7640,0
|
|
20240108,185900,308708740,7640,7640,7640,7640,0
|
|
20240108,185800,308708740,7640,7640,7640,7640,0
|
|
20240108,185700,308708740,7640,7640,7640,7640,0
|
|
20240108,185600,308708740,7640,7640,7640,7640,0
|
|
20240108,185500,308708740,7640,7640,7640,7640,0
|
|
20240108,185400,308708740,7640,7640,7640,7640,0
|
|
20240108,185300,308708740,7640,7640,7640,7640,0
|
|
20240108,185200,308708740,7640,7640,7640,7640,0
|
|
20240108,185100,308708740,7640,7640,7640,7640,0
|
|
20240108,185000,308708740,7640,7640,7640,7640,0
|
|
20240108,184900,308708740,7640,7640,7640,7640,0
|
|
20240108,184800,308708740,7640,7640,7640,7640,0
|
|
20240108,184700,308708740,7640,7640,7640,7640,0
|
|
20240108,184600,308708740,7640,7640,7640,7640,0
|
|
20240108,184500,308708740,7640,7640,7640,7640,0
|
|
20240108,184400,308708740,7640,7640,7640,7640,0
|
|
20240108,184300,308708740,7640,7640,7640,7640,1746
|
|
20240108,184200,308708740,7640,7640,7640,7640,0
|
|
20240108,184100,308708740,7640,7640,7640,7640,0
|
|
20240108,184000,308708740,7640,7640,7640,7640,0
|
|
20240108,183900,308708740,7640,7640,7640,7640,0
|
|
20240108,183800,308708740,7640,7640,7640,7640,0
|
|
20240108,183700,308708740,7640,7640,7640,7640,0
|
|
20240108,183600,308708740,7640,7640,7640,7640,0
|
|
20240108,183500,308708740,7640,7640,7640,7640,0
|
|
20240108,183400,308708740,7640,7640,7640,7640,0
|
|
20240108,183300,308708740,7640,7640,7640,7640,0
|
|
20240108,183200,308708740,7640,7640,7640,7640,0
|
|
20240108,183100,308708740,7640,7640,7640,7640,0
|
|
20240108,183000,308708740,7640,7640,7640,7640,0
|
|
20240108,182900,308708740,7640,7640,7640,7640,0
|
|
20240108,182800,308708740,7640,7640,7640,7640,0
|
|
20240108,182700,308708740,7640,7640,7640,7640,0
|
|
20240108,182600,308708740,7640,7640,7640,7640,0
|
|
20240108,182500,308708740,7640,7640,7640,7640,0
|
|
20240108,182400,308708740,7640,7640,7640,7640,0
|
|
20240108,182300,308708740,7640,7640,7640,7640,0
|
|
20240108,182200,308708740,7640,7640,7640,7640,0
|
|
20240108,182100,308708740,7640,7640,7640,7640,0
|
|
20240108,182000,308708740,7640,7640,7640,7640,0
|
|
20240108,181900,308708740,7640,7640,7640,7640,0
|
|
20240108,181800,308708740,7640,7640,7640,7640,0
|
|
20240108,181700,308708740,7640,7640,7640,7640,0
|
|
20240108,181600,308708740,7640,7640,7640,7640,0
|
|
20240108,181500,308708740,7640,7640,7640,7640,0
|
|
20240108,181400,308708740,7640,7640,7640,7640,0
|
|
20240108,181300,308708740,7640,7640,7640,7640,1746
|
|
20240108,181200,308708740,7640,7640,7640,7640,0
|
|
20240108,181100,308708740,7640,7640,7640,7640,0
|
|
20240108,181000,308708740,7640,7640,7640,7640,0
|
|
20240108,180900,308708740,7640,7640,7640,7640,0
|
|
20240108,180800,308708740,7640,7640,7640,7640,0
|
|
20240108,180700,308708740,7640,7640,7640,7640,0
|
|
20240108,180600,308708740,7640,7640,7640,7640,0
|
|
20240108,180500,308708740,7640,7640,7640,7640,0
|
|
20240108,180400,308708740,7640,7640,7640,7640,0
|
|
20240108,180300,308708740,7640,7640,7640,7640,0
|
|
20240108,180200,308708740,7640,7640,7640,7640,0
|
|
20240108,180100,308708740,7640,7640,7640,7640,0
|
|
20240108,180000,308708740,7640,7640,7640,7640,0
|
|
20240108,175900,308708740,7640,7640,7640,7640,0
|
|
20240108,175800,308708740,7640,7640,7640,7640,0
|
|
20240108,175700,308708740,7640,7640,7640,7640,0
|
|
20240108,175600,308708740,7640,7640,7640,7640,0
|
|
20240108,175500,308708740,7640,7640,7640,7640,0
|
|
20240108,175400,308708740,7640,7640,7640,7640,0
|
|
20240108,175300,308708740,7640,7640,7640,7640,0
|
|
20240108,175200,308708740,7640,7640,7640,7640,0
|
|
20240108,175100,308708740,7640,7640,7640,7640,0
|
|
20240108,175000,308708740,7640,7640,7640,7640,0
|
|
20240108,174900,308708740,7640,7640,7640,7640,0
|
|
20240108,174800,308708740,7640,7640,7640,7640,0
|
|
20240108,174700,308708740,7640,7640,7640,7640,0
|
|
20240108,174600,308708740,7640,7640,7640,7640,0
|
|
20240108,174500,308708740,7640,7640,7640,7640,0
|
|
20240108,174400,308708740,7640,7640,7640,7640,0
|
|
20240108,174300,308708740,7640,7640,7640,7640,1746
|
|
20240108,174200,308708740,7640,7640,7640,7640,0
|
|
20240108,174100,308708740,7640,7640,7640,7640,0
|
|
20240108,174000,308708740,7640,7640,7640,7640,0
|
|
20240108,173900,308708740,7640,7640,7640,7640,0
|
|
20240108,173800,308708740,7640,7640,7640,7640,0
|
|
20240108,173700,308708740,7640,7640,7640,7640,0
|
|
20240108,173600,308708740,7640,7640,7640,7640,0
|
|
20240108,173500,308708740,7640,7640,7640,7640,0
|
|
20240108,173400,308708740,7640,7640,7640,7640,0
|
|
20240108,173300,308708740,7640,7640,7640,7640,0
|
|
20240108,173200,308708740,7640,7640,7640,7640,0
|
|
20240108,173100,308708740,7640,7640,7640,7640,0
|
|
20240108,173000,308708740,7640,7640,7640,7640,0
|
|
20240108,172900,308708740,7640,7640,7640,7640,0
|
|
20240108,172800,308708740,7640,7640,7640,7640,0
|
|
20240108,172700,308708740,7640,7640,7640,7640,0
|
|
20240108,172600,308708740,7640,7640,7640,7640,0
|
|
20240108,172500,308708740,7640,7640,7640,7640,0
|
|
20240108,172400,308708740,7640,7640,7640,7640,0
|
|
20240108,172300,308708740,7640,7640,7640,7640,0
|
|
20240108,172200,308708740,7640,7640,7640,7640,0
|
|
20240108,172100,308708740,7640,7640,7640,7640,0
|
|
20240108,172000,308708740,7640,7640,7640,7640,0
|
|
20240108,171900,308708740,7640,7640,7640,7640,0
|
|
20240108,171800,308708740,7640,7640,7640,7640,0
|
|
20240108,171700,308708740,7640,7640,7640,7640,0
|
|
20240108,171600,308708740,7640,7640,7640,7640,0
|
|
20240108,171500,308708740,7640,7640,7640,7640,0
|
|
20240108,171400,308708740,7640,7640,7640,7640,0
|
|
20240108,171300,308708740,7640,7640,7640,7640,1746
|
|
20240108,171200,308708740,7640,7640,7640,7640,0
|
|
20240108,171100,308708740,7640,7640,7640,7640,0
|
|
20240108,171000,308708740,7640,7640,7640,7640,0
|
|
20240108,170900,308708740,7640,7640,7640,7640,0
|
|
20240108,170800,308708740,7640,7640,7640,7640,0
|
|
20240108,170700,308708740,7640,7640,7640,7640,0
|
|
20240108,170600,308708740,7640,7640,7640,7640,0
|
|
20240108,170500,308708740,7640,7640,7640,7640,0
|
|
20240108,170400,308708740,7640,7640,7640,7640,0
|
|
20240108,170300,308708740,7640,7640,7640,7640,0
|
|
20240108,170200,308708740,7640,7640,7640,7640,0
|
|
20240108,170100,308708740,7640,7640,7640,7640,0
|
|
20240108,170000,308708740,7640,7640,7640,7640,0
|
|
20240108,165900,308708740,7640,7640,7640,7640,0
|
|
20240108,165800,308708740,7640,7640,7640,7640,0
|
|
20240108,165700,308708740,7640,7640,7640,7640,0
|
|
20240108,165600,308708740,7640,7640,7640,7640,0
|
|
20240108,165500,308708740,7640,7640,7640,7640,0
|
|
20240108,165400,308708740,7640,7640,7640,7640,0
|
|
20240108,165300,308708740,7640,7640,7640,7640,0
|
|
20240108,165200,308708740,7640,7640,7640,7640,0
|
|
20240108,165100,308708740,7640,7640,7640,7640,0
|
|
20240108,165000,308708740,7640,7640,7640,7640,0
|
|
20240108,164900,308708740,7640,7640,7640,7640,0
|
|
20240108,164800,308708740,7640,7640,7640,7640,0
|
|
20240108,164700,308708740,7640,7640,7640,7640,0
|
|
20240108,164600,308708740,7640,7640,7640,7640,0
|
|
20240108,164500,308708740,7640,7640,7640,7640,0
|
|
20240108,164400,308708740,7640,7640,7640,7640,0
|
|
20240108,164300,308708740,7640,7640,7640,7640,1746
|
|
20240108,164200,308708740,7640,7640,7640,7640,0
|
|
20240108,164100,308708740,7640,7640,7640,7640,0
|
|
20240108,164000,308708740,7640,7640,7640,7640,0
|
|
20240108,163900,308708740,7640,7640,7640,7640,0
|
|
20240108,163800,308708740,7640,7640,7640,7640,0
|
|
20240108,163700,308708740,7640,7640,7640,7640,0
|
|
20240108,163600,308708740,7640,7640,7640,7640,0
|
|
20240108,163500,308708740,7640,7640,7640,7640,0
|
|
20240108,163400,308708740,7640,7640,7640,7640,0
|
|
20240108,163300,308708740,7640,7640,7640,7640,0
|
|
20240108,163200,308708740,7640,7640,7640,7640,0
|
|
20240108,163100,308708740,7640,7640,7640,7640,0
|
|
20240108,163000,308708740,7640,7640,7640,7640,0
|
|
20240108,162900,308708740,7640,7640,7640,7640,0
|
|
20240108,162800,308708740,7640,7640,7640,7640,0
|
|
20240108,162700,308708740,7640,7640,7640,7640,0
|
|
20240108,162600,308708740,7640,7640,7640,7640,0
|
|
20240108,162500,308708740,7640,7640,7640,7640,0
|
|
20240108,162400,308708740,7640,7640,7640,7640,0
|
|
20240108,162300,308708740,7640,7640,7640,7640,0
|
|
20240108,162200,308708740,7640,7640,7640,7640,0
|
|
20240108,162100,308708740,7640,7640,7640,7640,0
|
|
20240108,162000,308708740,7640,7640,7640,7640,0
|
|
20240108,161900,308708740,7640,7640,7640,7640,0
|
|
20240108,161800,308708740,7640,7640,7640,7640,0
|
|
20240108,161700,308708740,7640,7640,7640,7640,0
|
|
20240108,161600,308708740,7640,7640,7640,7640,0
|
|
20240108,161500,308708740,7640,7640,7640,7640,0
|
|
20240108,161400,308708740,7640,7640,7640,7640,0
|
|
20240108,161300,308708740,7640,7640,7640,7640,1746
|
|
20240108,161200,308708740,7640,7640,7640,7640,0
|
|
20240108,161100,308708740,7640,7640,7640,7640,0
|
|
20240108,161000,308708740,7640,7640,7640,7640,0
|
|
20240108,160900,308708740,7640,7640,7640,7640,0
|
|
20240108,160800,308708740,7640,7640,7640,7640,0
|
|
20240108,160700,308708740,7640,7640,7640,7640,0
|
|
20240108,160600,308708740,7640,7640,7640,7640,0
|
|
20240108,160500,308708740,7640,7640,7640,7640,0
|
|
20240108,160400,308708740,7640,7640,7640,7640,0
|
|
20240108,160300,308708740,7640,7640,7640,7640,0
|
|
20240108,160200,308708740,7640,7640,7640,7640,0
|
|
20240108,160100,308708740,7640,7640,7640,7640,0
|
|
20240108,160000,308708740,7640,7640,7640,7640,0
|
|
20240108,155900,308708740,7640,7640,7640,7640,0
|
|
20240108,155800,308708740,7640,7640,7640,7640,0
|
|
20240108,155700,308708740,7640,7640,7640,7640,0
|
|
20240108,155600,308708740,7640,7640,7640,7640,0
|
|
20240108,155500,308708740,7640,7640,7640,7640,0
|
|
20240108,155400,308708740,7640,7640,7640,7640,0
|
|
20240108,155300,308708740,7640,7640,7640,7640,0
|
|
20240108,155200,308708740,7640,7640,7640,7640,0
|
|
20240108,155100,308708740,7640,7640,7640,7640,0
|
|
20240108,155000,308708740,7640,7640,7640,7640,0
|
|
20240108,154900,308708740,7640,7640,7640,7640,0
|
|
20240108,154800,308708740,7640,7640,7640,7640,0
|
|
20240108,154700,308708740,7640,7640,7640,7640,0
|
|
20240108,154600,308708740,7640,7640,7640,7640,0
|
|
20240108,154500,308708740,7640,7640,7640,7640,0
|
|
20240108,154400,308708740,7640,7640,7640,7640,0
|
|
20240108,154300,308708740,7640,7640,7640,7640,1746
|
|
20240108,154200,308708740,7640,7640,7640,7640,0
|
|
20240108,154100,308708740,7640,7640,7640,7640,0
|
|
20240108,154000,308708740,7640,7640,7640,7640,0
|
|
20240108,153900,308708740,7640,7640,7640,7640,0
|
|
20240108,153800,308708740,7640,7640,7640,7640,0
|
|
20240108,153700,308708740,7640,7640,7640,7640,0
|
|
20240108,153600,308708740,7640,7640,7640,7640,0
|
|
20240108,153500,308708740,7640,7640,7640,7640,0
|
|
20240108,153400,308708740,7640,7640,7640,7640,0
|
|
20240108,153300,308708740,7640,7640,7640,7640,0
|
|
20240108,153200,308708740,7640,7640,7640,7640,0
|
|
20240108,153100,308708740,7640,7640,7640,7640,0
|
|
20240108,153000,308708740,7640,7640,7640,7640,1746
|
|
20240108,152900,295369300,7680,7680,7680,7680,0
|
|
20240108,152800,295369300,7680,7680,7680,7680,0
|
|
20240108,152700,295369300,7680,7680,7680,7680,0
|
|
20240108,152600,295369300,7680,7680,7680,7680,0
|
|
20240108,152500,295369300,7680,7680,7680,7680,0
|
|
20240108,152400,295369300,7680,7680,7680,7680,0
|
|
20240108,152300,295369300,7680,7680,7680,7680,0
|
|
20240108,152200,295369300,7680,7680,7680,7680,0
|
|
20240108,152100,295369300,7680,7680,7680,7680,0
|
|
20240108,152000,295369300,7680,7680,7680,7680,0
|
|
20240108,151900,295369300,7680,7680,7700,7680,373
|
|
20240108,151800,292504640,7680,7680,7680,7680,0
|
|
20240108,151700,292504640,7680,7670,7680,7670,26
|
|
20240108,151600,292305210,7670,7670,7670,7670,0
|
|
20240108,151500,292305210,7670,7670,7670,7670,80
|
|
20240108,151400,291691610,7670,7670,7670,7670,18
|
|
20240108,151300,291553550,7670,7670,7670,7670,5
|
|
20240108,151200,291515200,7670,7670,7670,7670,31
|
|
20240108,151100,291277430,7670,7670,7670,7670,0
|
|
20240108,151000,291277430,7670,7670,7670,7670,102
|
|
20240108,150900,290495090,7670,7670,7670,7670,20
|
|
20240108,150800,290341690,7670,7670,7670,7670,0
|
|
20240108,150700,290341690,7670,7670,7670,7650,70
|
|
20240108,150600,289805790,7670,7670,7670,7670,0
|
|
20240108,150500,289805790,7670,7670,7670,7670,0
|
|
20240108,150400,289805790,7670,7670,7670,7670,0
|
|
20240108,150300,289805790,7670,7670,7670,7670,0
|
|
20240108,150200,289805790,7670,7670,7670,7670,0
|
|
20240108,150100,289805790,7670,7670,7670,7650,9
|
|
20240108,150000,289736780,7670,7670,7670,7670,0
|
|
20240108,145900,289736780,7670,7670,7670,7670,0
|
|
20240108,145800,289736780,7670,7670,7670,7670,0
|
|
20240108,145700,289736780,7670,7670,7670,7670,0
|
|
20240108,145600,289736780,7670,7670,7670,7670,0
|
|
20240108,145500,289736780,7670,7670,7670,7670,3
|
|
20240108,145400,289713770,7670,7670,7670,7670,0
|
|
20240108,145300,289713770,7670,7670,7670,7670,1
|
|
20240108,145200,289706100,7630,7670,7670,7630,2875
|
|
20240108,145100,267715020,7700,7700,7700,7700,0
|
|
20240108,145000,267715020,7700,7700,7700,7700,0
|
|
20240108,144900,267715020,7700,7700,7700,7700,426
|
|
20240108,144800,264434820,7700,7700,7700,7700,70
|
|
20240108,144700,263895820,7700,7700,7700,7700,0
|
|
20240108,144600,263895820,7700,7700,7700,7700,1
|
|
20240108,144500,263888120,7680,7680,7680,7680,8
|
|
20240108,144400,263826680,7710,7710,7710,7710,0
|
|
20240108,144300,263826680,7710,7710,7710,7710,0
|
|
20240108,144200,263826680,7710,7710,7710,7710,47
|
|
20240108,144100,263464310,7710,7710,7710,7710,1
|
|
20240108,144000,263456600,7680,7680,7680,7680,137
|
|
20240108,143900,262404440,7710,7710,7710,7710,0
|
|
20240108,143800,262404440,7710,7710,7710,7710,1
|
|
20240108,143700,262396730,7700,7700,7700,7700,28
|
|
20240108,143600,262181130,7700,7680,7700,7680,851
|
|
20240108,143500,255645410,7710,7680,7710,7680,2
|
|
20240108,143400,255630020,7710,7710,7710,7710,0
|
|
20240108,143300,255630020,7710,7710,7710,7710,0
|
|
20240108,143200,255630020,7710,7710,7710,7710,0
|
|
20240108,143100,255630020,7710,7690,7710,7690,71
|
|
20240108,143000,255084010,7710,7710,7710,7710,0
|
|
20240108,142900,255084010,7710,7700,7710,7690,20
|
|
20240108,142800,254930050,7700,7700,7700,7700,0
|
|
20240108,142700,254930050,7700,7700,7700,7700,2
|
|
20240108,142600,254914650,7700,7680,7700,7680,101
|
|
20240108,142500,254138950,7700,7700,7700,7700,0
|
|
20240108,142400,254138950,7700,7700,7700,7700,0
|
|
20240108,142300,254138950,7700,7700,7700,7700,0
|
|
20240108,142200,254138950,7700,7700,7700,7700,0
|
|
20240108,142100,254138950,7700,7700,7700,7700,0
|
|
20240108,142000,254138950,7700,7700,7700,7700,1
|
|
20240108,141900,254131250,7680,7680,7680,7680,100
|
|
20240108,141800,253363250,7670,7670,7670,7670,31
|
|
20240108,141700,253125480,7680,7680,7680,7680,0
|
|
20240108,141600,253125480,7680,7680,7680,7680,420
|
|
20240108,141500,249899880,7720,7720,7720,7720,0
|
|
20240108,141400,249899880,7720,7720,7720,7720,0
|
|
20240108,141300,249899880,7720,7720,7720,7720,10
|
|
20240108,141200,249822680,7720,7720,7720,7720,0
|
|
20240108,141100,249822680,7720,7720,7720,7720,0
|
|
20240108,141000,249822680,7720,7720,7720,7720,0
|
|
20240108,140900,249822680,7720,7720,7720,7720,0
|
|
20240108,140800,249822680,7720,7720,7720,7720,0
|
|
20240108,140700,249822680,7720,7720,7720,7720,0
|
|
20240108,140600,249822680,7720,7720,7720,7720,0
|
|
20240108,140500,249822680,7720,7720,7720,7720,0
|
|
20240108,140400,249822680,7720,7720,7720,7720,0
|
|
20240108,140300,249822680,7720,7720,7720,7720,0
|
|
20240108,140200,249822680,7720,7720,7720,7720,0
|
|
20240108,140100,249822680,7720,7720,7720,7720,1
|
|
20240108,140000,249814960,7700,7700,7700,7700,50
|
|
20240108,135900,249429960,7720,7720,7720,7720,0
|
|
20240108,135800,249429960,7720,7720,7720,7720,0
|
|
20240108,135700,249429960,7720,7720,7720,7720,0
|
|
20240108,135600,249429960,7720,7720,7720,7720,0
|
|
20240108,135500,249429960,7720,7720,7720,7720,0
|
|
20240108,135400,249429960,7720,7720,7720,7720,1
|
|
20240108,135300,249422240,7680,7700,7700,7680,400
|
|
20240108,135200,246350040,7720,7720,7720,7720,0
|
|
20240108,135100,246350040,7720,7720,7720,7720,0
|
|
20240108,135000,246350040,7720,7720,7720,7720,0
|
|
20240108,134900,246350040,7720,7720,7720,7720,1
|
|
20240108,134800,246342320,7700,7700,7700,7700,0
|
|
20240108,134700,246342320,7700,7700,7700,7700,0
|
|
20240108,134600,246342320,7700,7700,7700,7700,31
|
|
20240108,134500,246103620,7700,7700,7700,7700,21
|
|
20240108,134400,245941920,7720,7720,7720,7720,0
|
|
20240108,134300,245941920,7720,7710,7720,7710,300
|
|
20240108,134200,243626760,7720,7720,7720,7720,1
|
|
20240108,134100,243619040,7740,7740,7740,7740,0
|
|
20240108,134000,243619040,7740,7740,7740,7740,0
|
|
20240108,133900,243619040,7740,7740,7740,7740,10
|
|
20240108,133800,243541640,7670,7670,7670,7670,0
|
|
20240108,133700,243541640,7670,7680,7680,7670,372
|
|
20240108,133600,240687480,7800,7800,7800,7800,0
|
|
20240108,133500,240687480,7800,7800,7800,7800,0
|
|
20240108,133400,240687480,7800,7800,7800,7800,0
|
|
20240108,133300,240687480,7800,7800,7800,7800,0
|
|
20240108,133200,240687480,7800,7630,7800,7630,7714
|
|
20240108,133100,180851420,7680,7680,7680,7680,0
|
|
20240108,133000,180851420,7680,7680,7680,7680,0
|
|
20240108,132900,180851420,7680,7680,7680,7680,0
|
|
20240108,132800,180851420,7680,7680,7680,7680,4
|
|
20240108,132700,180820700,7630,7640,7640,7630,10
|
|
20240108,132600,180744360,7690,7690,7690,7690,0
|
|
20240108,132500,180744360,7690,7690,7690,7690,0
|
|
20240108,132400,180744360,7690,7690,7690,7690,0
|
|
20240108,132300,180744360,7690,7690,7690,7690,10
|
|
20240108,132200,180667460,7690,7690,7690,7690,0
|
|
20240108,132100,180667460,7690,7690,7690,7690,0
|
|
20240108,132000,180667460,7690,7690,7690,7690,1
|
|
20240108,131900,180659770,7690,7680,7690,7680,1000
|
|
20240108,131800,172972850,7680,7680,7680,7680,0
|
|
20240108,131700,172972850,7680,7680,7680,7680,0
|
|
20240108,131600,172972850,7680,7680,7680,7680,0
|
|
20240108,131500,172972850,7680,7640,7680,7630,442
|
|
20240108,131400,169600240,7680,7670,7680,7650,708
|
|
20240108,131300,164176990,7670,7650,7670,7650,384
|
|
20240108,131200,161238190,7660,7660,7660,7660,0
|
|
20240108,131100,161238190,7660,7660,7660,7660,0
|
|
20240108,131000,161238190,7660,7660,7660,7660,0
|
|
20240108,130900,161238190,7660,7660,7660,7660,0
|
|
20240108,130800,161238190,7660,7660,7660,7660,20
|
|
20240108,130700,161084990,7670,7670,7670,7670,0
|
|
20240108,130600,161084990,7670,7670,7670,7670,0
|
|
20240108,130500,161084990,7670,7670,7670,7670,0
|
|
20240108,130400,161084990,7670,7670,7670,7670,0
|
|
20240108,130300,161084990,7670,7670,7670,7670,0
|
|
20240108,130200,161084990,7670,7670,7670,7670,0
|
|
20240108,130100,161084990,7670,7670,7670,7670,0
|
|
20240108,130000,161084990,7670,7670,7670,7670,0
|
|
20240108,125900,161084990,7670,7670,7670,7670,0
|
|
20240108,125800,161084990,7670,7670,7670,7670,0
|
|
20240108,125700,161084990,7670,7670,7670,7670,600
|
|
20240108,125600,156482990,7610,7630,7630,7610,2876
|
|
20240108,125500,134589040,7630,7640,7670,7630,881
|
|
20240108,125400,127860620,7680,7660,7680,7640,425
|
|
20240108,125300,124612170,7680,7680,7680,7680,0
|
|
20240108,125200,124612170,7680,7680,7680,7680,0
|
|
20240108,125100,124612170,7680,7680,7680,7680,5
|
|
20240108,125000,124573770,7690,7690,7690,7690,0
|
|
20240108,124900,124573770,7690,7690,7690,7690,0
|
|
20240108,124800,124573770,7690,7690,7690,7690,0
|
|
20240108,124700,124573770,7690,7690,7690,7690,0
|
|
20240108,124600,124573770,7690,7690,7690,7690,0
|
|
20240108,124500,124573770,7690,7690,7690,7690,0
|
|
20240108,124400,124573770,7690,7690,7690,7690,1
|
|
20240108,124300,124566080,7650,7660,7660,7650,313
|
|
20240108,124200,122171310,7660,7660,7660,7660,0
|
|
20240108,124100,122171310,7660,7660,7660,7660,192
|
|
20240108,124000,120700590,7660,7700,7700,7660,242
|
|
20240108,123900,118846830,7700,7700,7700,7700,0
|
|
20240108,123800,118846830,7700,7700,7700,7700,0
|
|
20240108,123700,118846830,7700,7700,7700,7700,0
|
|
20240108,123600,118846830,7700,7700,7700,7700,0
|
|
20240108,123500,118846830,7700,7700,7700,7700,50
|
|
20240108,123400,118461830,7700,7700,7700,7700,0
|
|
20240108,123300,118461830,7700,7700,7700,7700,0
|
|
20240108,123200,118461830,7700,7700,7700,7700,0
|
|
20240108,123100,118461830,7700,7700,7700,7700,35
|
|
20240108,123000,118192330,7670,7670,7670,7670,0
|
|
20240108,122900,118192330,7670,7670,7670,7670,20
|
|
20240108,122800,118038930,7700,7700,7700,7700,0
|
|
20240108,122700,118038930,7700,7700,7700,7700,0
|
|
20240108,122600,118038930,7700,7700,7700,7700,0
|
|
20240108,122500,118038930,7700,7700,7700,7700,0
|
|
20240108,122400,118038930,7700,7700,7700,7700,1
|
|
20240108,122300,118031230,7660,7660,7660,7660,0
|
|
20240108,122200,118031230,7660,7660,7660,7660,30
|
|
20240108,122100,117801430,7700,7700,7700,7700,0
|
|
20240108,122000,117801430,7700,7700,7700,7700,0
|
|
20240108,121900,117801430,7700,7700,7700,7700,0
|
|
20240108,121800,117801430,7700,7700,7700,7700,0
|
|
20240108,121700,117801430,7700,7700,7700,7700,0
|
|
20240108,121600,117801430,7700,7700,7700,7700,0
|
|
20240108,121500,117801430,7700,7700,7700,7700,0
|
|
20240108,121400,117801430,7700,7700,7700,7700,0
|
|
20240108,121300,117801430,7700,7700,7700,7700,0
|
|
20240108,121200,117801430,7700,7700,7700,7700,0
|
|
20240108,121100,117801430,7700,7660,7700,7650,1350
|
|
20240108,121000,107466480,7660,7660,7660,7660,0
|
|
20240108,120900,107466480,7660,7660,7660,7660,10
|
|
20240108,120800,107389880,7660,7680,7680,7660,92
|
|
20240108,120700,106685030,7670,7670,7670,7670,0
|
|
20240108,120600,106685030,7670,7670,7670,7670,93
|
|
20240108,120500,105971720,7670,7670,7670,7670,13
|
|
20240108,120400,105872010,7670,7680,7680,7670,216
|
|
20240108,120300,104215240,7710,7710,7710,7710,0
|
|
20240108,120200,104215240,7710,7710,7710,7710,0
|
|
20240108,120100,104215240,7710,7700,7710,7700,11
|
|
20240108,120000,104130450,7710,7710,7710,7710,0
|
|
20240108,115900,104130450,7710,7710,7710,7710,0
|
|
20240108,115800,104130450,7710,7710,7710,7710,0
|
|
20240108,115700,104130450,7710,7710,7710,7710,0
|
|
20240108,115600,104130450,7710,7710,7710,7710,0
|
|
20240108,115500,104130450,7710,7710,7710,7710,0
|
|
20240108,115400,104130450,7710,7710,7710,7710,0
|
|
20240108,115300,104130450,7710,7710,7710,7710,13
|
|
20240108,115200,104030220,7710,7690,7710,7670,2002
|
|
20240108,115100,88663030,7690,7700,7700,7690,1207
|
|
20240108,115000,79377350,7710,7710,7710,7710,0
|
|
20240108,114900,79377350,7710,7710,7710,7710,0
|
|
20240108,114800,79377350,7710,7710,7710,7710,100
|
|
20240108,114700,78606350,7700,7700,7700,7700,0
|
|
20240108,114600,78606350,7700,7700,7700,7700,0
|
|
20240108,114500,78606350,7700,7700,7700,7700,0
|
|
20240108,114400,78606350,7700,7700,7700,7700,0
|
|
20240108,114300,78606350,7700,7700,7700,7700,502
|
|
20240108,114200,74740950,7710,7710,7710,7710,0
|
|
20240108,114100,74740950,7710,7710,7710,7710,0
|
|
20240108,114000,74740950,7710,7710,7710,7710,0
|
|
20240108,113900,74740950,7710,7710,7710,7710,0
|
|
20240108,113800,74740950,7710,7710,7710,7710,548
|
|
20240108,113700,70515870,7720,7720,7720,7720,0
|
|
20240108,113600,70515870,7720,7720,7720,7720,0
|
|
20240108,113500,70515870,7720,7720,7720,7720,4
|
|
20240108,113400,70484990,7720,7720,7720,7720,5
|
|
20240108,113300,70446390,7720,7720,7720,7720,0
|
|
20240108,113200,70446390,7720,7720,7720,7720,10
|
|
20240108,113100,70369190,7730,7730,7730,7730,5
|
|
20240108,113000,70330540,7710,7710,7710,7710,31
|
|
20240108,112900,70091530,7750,7750,7750,7750,20
|
|
20240108,112800,69936530,7750,7730,7750,7730,11
|
|
20240108,112700,69851480,7730,7730,7730,7730,2
|
|
20240108,112600,69836020,7730,7730,7730,7730,0
|
|
20240108,112500,69836020,7730,7730,7730,7730,1011
|
|
20240108,112400,62020990,7730,7730,7730,7730,30
|
|
20240108,112300,61789090,7730,7710,7730,7710,200
|
|
20240108,112200,60245090,7730,7700,7730,7700,51
|
|
20240108,112100,59852360,7730,7710,7730,7710,507
|
|
20240108,112000,55943370,7730,7730,7730,7730,0
|
|
20240108,111900,55943370,7730,7730,7730,7730,0
|
|
20240108,111800,55943370,7730,7730,7730,7730,0
|
|
20240108,111700,55943370,7730,7730,7730,7730,15
|
|
20240108,111600,55827420,7730,7730,7730,7730,20
|
|
20240108,111500,55672820,7730,7730,7730,7730,4
|
|
20240108,111400,55641900,7730,7710,7730,7700,181
|
|
20240108,111300,54248160,7730,7730,7730,7730,0
|
|
20240108,111200,54248160,7730,7710,7730,7710,106
|
|
20240108,111100,53430880,7710,7710,7710,7710,0
|
|
20240108,111000,53430880,7710,7710,7710,7710,604
|
|
20240108,110900,48774040,7720,7720,7720,7720,5
|
|
20240108,110800,48735440,7720,7720,7720,7720,10
|
|
20240108,110700,48658240,7720,7730,7730,7720,476
|
|
20240108,110600,44982520,7730,7730,7730,7730,0
|
|
20240108,110500,44982520,7730,7730,7730,7730,0
|
|
20240108,110400,44982520,7730,7730,7730,7730,0
|
|
20240108,110300,44982520,7730,7730,7730,7730,17
|
|
20240108,110200,44851110,7750,7750,7750,7750,0
|
|
20240108,110100,44851110,7750,7750,7750,7750,0
|
|
20240108,110000,44851110,7750,7750,7750,7750,0
|
|
20240108,105900,44851110,7750,7750,7750,7750,1
|
|
20240108,105800,44843360,7730,7730,7730,7730,90
|
|
20240108,105700,44147660,7740,7740,7740,7740,239
|
|
20240108,105600,42297800,7750,7750,7750,7750,0
|
|
20240108,105500,42297800,7750,7750,7750,7750,0
|
|
20240108,105400,42297800,7750,7750,7750,7750,0
|
|
20240108,105300,42297800,7750,7750,7750,7750,0
|
|
20240108,105200,42297800,7750,7750,7750,7750,0
|
|
20240108,105100,42297800,7750,7750,7750,7750,0
|
|
20240108,105000,42297800,7750,7750,7750,7750,0
|
|
20240108,104900,42297800,7750,7750,7750,7750,0
|
|
20240108,104800,42297800,7750,7750,7750,7750,1
|
|
20240108,104700,42290050,7730,7730,7730,7730,0
|
|
20240108,104600,42290050,7730,7730,7730,7730,49
|
|
20240108,104500,41911280,7750,7750,7750,7750,1
|
|
20240108,104400,41903530,7750,7750,7750,7750,1
|
|
20240108,104300,41895780,7730,7730,7730,7730,0
|
|
20240108,104200,41895780,7730,7740,7740,7730,95
|
|
20240108,104100,41161270,7750,7750,7750,7750,0
|
|
20240108,104000,41161270,7750,7750,7750,7750,0
|
|
20240108,103900,41161270,7750,7750,7750,7750,15
|
|
20240108,103800,41045020,7750,7750,7750,7750,0
|
|
20240108,103700,41045020,7750,7750,7750,7750,0
|
|
20240108,103600,41045020,7750,7750,7750,7750,0
|
|
20240108,103500,41045020,7750,7750,7750,7750,0
|
|
20240108,103400,41045020,7750,7750,7750,7750,0
|
|
20240108,103300,41045020,7750,7750,7750,7750,1
|
|
20240108,103200,41037270,7730,7730,7730,7730,65
|
|
20240108,103100,40534820,7760,7760,7760,7760,0
|
|
20240108,103000,40534820,7760,7760,7760,7760,0
|
|
20240108,102900,40534820,7760,7760,7760,7760,0
|
|
20240108,102800,40534820,7760,7720,7760,7720,9
|
|
20240108,102700,40465300,7720,7720,7720,7720,0
|
|
20240108,102600,40465300,7720,7720,7720,7720,90
|
|
20240108,102500,39770500,7730,7730,7730,7730,0
|
|
20240108,102400,39770500,7730,7730,7730,7730,0
|
|
20240108,102300,39770500,7730,7730,7730,7730,39
|
|
20240108,102200,39469030,7770,7770,7770,7770,0
|
|
20240108,102100,39469030,7770,7770,7770,7770,0
|
|
20240108,102000,39469030,7770,7770,7770,7770,0
|
|
20240108,101900,39469030,7770,7770,7770,7770,0
|
|
20240108,101800,39469030,7770,7770,7770,7770,0
|
|
20240108,101700,39469030,7770,7770,7770,7770,0
|
|
20240108,101600,39469030,7770,7770,7770,7770,0
|
|
20240108,101500,39469030,7770,7770,7770,7770,0
|
|
20240108,101400,39469030,7770,7770,7770,7770,0
|
|
20240108,101300,39469030,7770,7770,7770,7770,0
|
|
20240108,101200,39469030,7770,7770,7770,7770,0
|
|
20240108,101100,39469030,7770,7770,7770,7770,0
|
|
20240108,101000,39469030,7770,7770,7770,7770,0
|
|
20240108,100900,39469030,7770,7770,7770,7770,0
|
|
20240108,100800,39469030,7770,7770,7770,7770,0
|
|
20240108,100700,39469030,7770,7770,7770,7770,80
|
|
20240108,100600,38847430,7770,7770,7770,7770,0
|
|
20240108,100500,38847430,7770,7770,7770,7770,0
|
|
20240108,100400,38847430,7770,7770,7770,7770,0
|
|
20240108,100300,38847430,7770,7770,7770,7770,0
|
|
20240108,100200,38847430,7770,7750,7780,7750,303
|
|
20240108,100100,36494190,7740,7740,7740,7740,0
|
|
20240108,100000,36494190,7740,7740,7740,7740,0
|
|
20240108,095900,36494190,7740,7740,7740,7740,0
|
|
20240108,095800,36494190,7740,7730,7740,7730,4
|
|
20240108,095700,36463240,7740,7740,7740,7740,10
|
|
20240108,095600,36385840,7740,7740,7740,7740,3
|
|
20240108,095500,36362620,7740,7740,7740,7740,3
|
|
20240108,095400,36339400,7740,7740,7740,7740,0
|
|
20240108,095300,36339400,7740,7740,7740,7740,0
|
|
20240108,095200,36339400,7740,7740,7740,7740,0
|
|
20240108,095100,36339400,7740,7740,7740,7740,1
|
|
20240108,095000,36331660,7730,7730,7730,7730,22
|
|
20240108,094900,36161600,7730,7710,7730,7710,2
|
|
20240108,094800,36146160,7740,7740,7740,7740,0
|
|
20240108,094700,36146160,7740,7740,7740,7740,0
|
|
20240108,094600,36146160,7740,7740,7740,7740,0
|
|
20240108,094500,36146160,7740,7740,7740,7740,0
|
|
20240108,094400,36146160,7740,7740,7740,7740,572
|
|
20240108,094300,31718880,7750,7750,7750,7750,83
|
|
20240108,094200,31075630,7750,7750,7750,7750,3
|
|
20240108,094100,31052380,7750,7750,7750,7750,1
|
|
20240108,094000,31044630,7750,7750,7750,7750,4
|
|
20240108,093900,31013630,7750,7750,7750,7750,0
|
|
20240108,093800,31013630,7750,7750,7750,7750,0
|
|
20240108,093700,31013630,7750,7750,7750,7750,0
|
|
20240108,093600,31013630,7750,7750,7750,7750,1
|
|
20240108,093500,31005880,7750,7750,7750,7750,0
|
|
20240108,093400,31005880,7750,7700,7750,7670,101
|
|
20240108,093300,30229740,7760,7760,7760,7760,0
|
|
20240108,093200,30229740,7760,7720,7760,7700,16
|
|
20240108,093100,30106450,7750,7720,7750,7720,202
|
|
20240108,093000,28546950,7750,7760,7760,7710,4
|
|
20240108,092900,28516020,7750,7710,7750,7710,41
|
|
20240108,092800,28199070,7780,7720,7780,7720,170
|
|
20240108,092700,26882210,7700,7710,7710,7700,100
|
|
20240108,092600,26112200,7700,7720,7720,7700,106
|
|
20240108,092500,25295980,7700,7720,7720,7700,711
|
|
20240108,092400,19817780,7770,7740,7770,7730,1238
|
|
20240108,092300,10242990,7740,7740,7740,7740,35
|
|
20240108,092200,9972090,7800,7800,7800,7800,0
|
|
20240108,092100,9972090,7800,7800,7800,7800,0
|
|
20240108,092000,9972090,7800,7800,7800,7800,0
|
|
20240108,091900,9972090,7800,7800,7800,7800,0
|
|
20240108,091800,9972090,7800,7800,7800,7800,0
|
|
20240108,091700,9972090,7800,7800,7800,7800,0
|
|
20240108,091600,9972090,7800,7800,7800,7800,0
|
|
20240108,091500,9972090,7800,7800,7800,7800,0
|
|
20240108,091400,9972090,7800,7800,7800,7800,9
|
|
20240108,091300,9901890,7800,7800,7800,7800,0
|
|
20240108,091200,9901890,7800,7800,7800,7800,1
|
|
20240108,091100,9894090,7800,7800,7800,7800,0
|
|
20240108,091000,9894090,7800,7790,7800,7740,22
|
|
20240108,090900,9723200,7800,7750,7800,7750,134
|
|
20240108,090800,8684650,7800,7800,7800,7800,0
|
|
20240108,090700,8684650,7800,7800,7800,7800,6
|
|
20240108,090600,8637850,7800,7800,7800,7800,0
|
|
20240108,090500,8637850,7800,7800,7800,7800,10
|
|
20240108,090400,8559850,7800,7790,7800,7790,182
|
|
20240108,090300,7142050,7790,7790,7790,7790,0
|
|
20240108,090200,7142050,7790,7790,7790,7790,0
|
|
20240108,090100,7142050,7790,7790,7790,7790,1
|
|
20240108,090000,7134260,7780,7780,7780,7780,917
|