676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201300,301479910,7620,7620,7620,7620,1960
|
|
20240109,201200,301479910,7620,7620,7620,7620,0
|
|
20240109,201100,301479910,7620,7620,7620,7620,0
|
|
20240109,201000,301479910,7620,7620,7620,7620,0
|
|
20240109,200900,301479910,7620,7620,7620,7620,0
|
|
20240109,200800,301479910,7620,7620,7620,7620,0
|
|
20240109,200700,301479910,7620,7620,7620,7620,0
|
|
20240109,200600,301479910,7620,7620,7620,7620,0
|
|
20240109,200500,301479910,7620,7620,7620,7620,0
|
|
20240109,200400,301479910,7620,7620,7620,7620,0
|
|
20240109,200300,301479910,7620,7620,7620,7620,0
|
|
20240109,200200,301479910,7620,7620,7620,7620,0
|
|
20240109,200100,301479910,7620,7620,7620,7620,0
|
|
20240109,200000,301479910,7620,7620,7620,7620,0
|
|
20240109,195900,301479910,7620,7620,7620,7620,0
|
|
20240109,195800,301479910,7620,7620,7620,7620,0
|
|
20240109,195700,301479910,7620,7620,7620,7620,0
|
|
20240109,195600,301479910,7620,7620,7620,7620,0
|
|
20240109,195500,301479910,7620,7620,7620,7620,0
|
|
20240109,195400,301479910,7620,7620,7620,7620,0
|
|
20240109,195300,301479910,7620,7620,7620,7620,0
|
|
20240109,195200,301479910,7620,7620,7620,7620,0
|
|
20240109,195100,301479910,7620,7620,7620,7620,0
|
|
20240109,195000,301479910,7620,7620,7620,7620,0
|
|
20240109,194900,301479910,7620,7620,7620,7620,0
|
|
20240109,194800,301479910,7620,7620,7620,7620,0
|
|
20240109,194700,301479910,7620,7620,7620,7620,0
|
|
20240109,194600,301479910,7620,7620,7620,7620,0
|
|
20240109,194500,301479910,7620,7620,7620,7620,0
|
|
20240109,194400,301479910,7620,7620,7620,7620,0
|
|
20240109,194300,301479910,7620,7620,7620,7620,1960
|
|
20240109,194200,301479910,7620,7620,7620,7620,0
|
|
20240109,194100,301479910,7620,7620,7620,7620,0
|
|
20240109,194000,301479910,7620,7620,7620,7620,0
|
|
20240109,193900,301479910,7620,7620,7620,7620,0
|
|
20240109,193800,301479910,7620,7620,7620,7620,0
|
|
20240109,193700,301479910,7620,7620,7620,7620,0
|
|
20240109,193600,301479910,7620,7620,7620,7620,0
|
|
20240109,193500,301479910,7620,7620,7620,7620,0
|
|
20240109,193400,301479910,7620,7620,7620,7620,0
|
|
20240109,193300,301479910,7620,7620,7620,7620,0
|
|
20240109,193200,301479910,7620,7620,7620,7620,0
|
|
20240109,193100,301479910,7620,7620,7620,7620,0
|
|
20240109,193000,301479910,7620,7620,7620,7620,0
|
|
20240109,192900,301479910,7620,7620,7620,7620,0
|
|
20240109,192800,301479910,7620,7620,7620,7620,0
|
|
20240109,192700,301479910,7620,7620,7620,7620,0
|
|
20240109,192600,301479910,7620,7620,7620,7620,0
|
|
20240109,192500,301479910,7620,7620,7620,7620,0
|
|
20240109,192400,301479910,7620,7620,7620,7620,0
|
|
20240109,192300,301479910,7620,7620,7620,7620,0
|
|
20240109,192200,301479910,7620,7620,7620,7620,0
|
|
20240109,192100,301479910,7620,7620,7620,7620,0
|
|
20240109,192000,301479910,7620,7620,7620,7620,0
|
|
20240109,191900,301479910,7620,7620,7620,7620,0
|
|
20240109,191800,301479910,7620,7620,7620,7620,0
|
|
20240109,191700,301479910,7620,7620,7620,7620,0
|
|
20240109,191600,301479910,7620,7620,7620,7620,0
|
|
20240109,191500,301479910,7620,7620,7620,7620,0
|
|
20240109,191400,301479910,7620,7620,7620,7620,0
|
|
20240109,191300,301479910,7620,7620,7620,7620,1960
|
|
20240109,191200,301479910,7620,7620,7620,7620,0
|
|
20240109,191100,301479910,7620,7620,7620,7620,0
|
|
20240109,191000,301479910,7620,7620,7620,7620,0
|
|
20240109,190900,301479910,7620,7620,7620,7620,0
|
|
20240109,190800,301479910,7620,7620,7620,7620,0
|
|
20240109,190700,301479910,7620,7620,7620,7620,0
|
|
20240109,190600,301479910,7620,7620,7620,7620,0
|
|
20240109,190500,301479910,7620,7620,7620,7620,0
|
|
20240109,190400,301479910,7620,7620,7620,7620,0
|
|
20240109,190300,301479910,7620,7620,7620,7620,0
|
|
20240109,190200,301479910,7620,7620,7620,7620,0
|
|
20240109,190100,301479910,7620,7620,7620,7620,0
|
|
20240109,190000,301479910,7620,7620,7620,7620,0
|
|
20240109,185900,301479910,7620,7620,7620,7620,0
|
|
20240109,185800,301479910,7620,7620,7620,7620,0
|
|
20240109,185700,301479910,7620,7620,7620,7620,0
|
|
20240109,185600,301479910,7620,7620,7620,7620,0
|
|
20240109,185500,301479910,7620,7620,7620,7620,0
|
|
20240109,185400,301479910,7620,7620,7620,7620,0
|
|
20240109,185300,301479910,7620,7620,7620,7620,0
|
|
20240109,185200,301479910,7620,7620,7620,7620,0
|
|
20240109,185100,301479910,7620,7620,7620,7620,0
|
|
20240109,185000,301479910,7620,7620,7620,7620,0
|
|
20240109,184900,301479910,7620,7620,7620,7620,0
|
|
20240109,184800,301479910,7620,7620,7620,7620,0
|
|
20240109,184700,301479910,7620,7620,7620,7620,0
|
|
20240109,184600,301479910,7620,7620,7620,7620,0
|
|
20240109,184500,301479910,7620,7620,7620,7620,0
|
|
20240109,184400,301479910,7620,7620,7620,7620,0
|
|
20240109,184300,301479910,7620,7620,7620,7620,1960
|
|
20240109,184200,301479910,7620,7620,7620,7620,0
|
|
20240109,184100,301479910,7620,7620,7620,7620,0
|
|
20240109,184000,301479910,7620,7620,7620,7620,0
|
|
20240109,183900,301479910,7620,7620,7620,7620,0
|
|
20240109,183800,301479910,7620,7620,7620,7620,0
|
|
20240109,183700,301479910,7620,7620,7620,7620,0
|
|
20240109,183600,301479910,7620,7620,7620,7620,0
|
|
20240109,183500,301479910,7620,7620,7620,7620,0
|
|
20240109,183400,301479910,7620,7620,7620,7620,0
|
|
20240109,183300,301479910,7620,7620,7620,7620,0
|
|
20240109,183200,301479910,7620,7620,7620,7620,0
|
|
20240109,183100,301479910,7620,7620,7620,7620,0
|
|
20240109,183000,301479910,7620,7620,7620,7620,0
|
|
20240109,182900,301479910,7620,7620,7620,7620,0
|
|
20240109,182800,301479910,7620,7620,7620,7620,0
|
|
20240109,182700,301479910,7620,7620,7620,7620,0
|
|
20240109,182600,301479910,7620,7620,7620,7620,0
|
|
20240109,182500,301479910,7620,7620,7620,7620,0
|
|
20240109,182400,301479910,7620,7620,7620,7620,0
|
|
20240109,182300,301479910,7620,7620,7620,7620,0
|
|
20240109,182200,301479910,7620,7620,7620,7620,0
|
|
20240109,182100,301479910,7620,7620,7620,7620,0
|
|
20240109,182000,301479910,7620,7620,7620,7620,0
|
|
20240109,181900,301479910,7620,7620,7620,7620,0
|
|
20240109,181800,301479910,7620,7620,7620,7620,0
|
|
20240109,181700,301479910,7620,7620,7620,7620,0
|
|
20240109,181600,301479910,7620,7620,7620,7620,0
|
|
20240109,181500,301479910,7620,7620,7620,7620,0
|
|
20240109,181400,301479910,7620,7620,7620,7620,0
|
|
20240109,181300,301479910,7620,7620,7620,7620,1960
|
|
20240109,181200,301479910,7620,7620,7620,7620,0
|
|
20240109,181100,301479910,7620,7620,7620,7620,0
|
|
20240109,181000,301479910,7620,7620,7620,7620,0
|
|
20240109,180900,301479910,7620,7620,7620,7620,0
|
|
20240109,180800,301479910,7620,7620,7620,7620,0
|
|
20240109,180700,301479910,7620,7620,7620,7620,0
|
|
20240109,180600,301479910,7620,7620,7620,7620,0
|
|
20240109,180500,301479910,7620,7620,7620,7620,0
|
|
20240109,180400,301479910,7620,7620,7620,7620,0
|
|
20240109,180300,301479910,7620,7620,7620,7620,0
|
|
20240109,180200,301479910,7620,7620,7620,7620,0
|
|
20240109,180100,301479910,7620,7620,7620,7620,0
|
|
20240109,180000,301479910,7620,7620,7620,7620,0
|
|
20240109,175900,301479910,7620,7620,7620,7620,0
|
|
20240109,175800,301479910,7620,7620,7620,7620,0
|
|
20240109,175700,301479910,7620,7620,7620,7620,0
|
|
20240109,175600,301479910,7620,7620,7620,7620,0
|
|
20240109,175500,301479910,7620,7620,7620,7620,0
|
|
20240109,175400,301479910,7620,7620,7620,7620,0
|
|
20240109,175300,301479910,7620,7620,7620,7620,0
|
|
20240109,175200,301479910,7620,7620,7620,7620,0
|
|
20240109,175100,301479910,7620,7620,7620,7620,0
|
|
20240109,175000,301479910,7620,7620,7620,7620,0
|
|
20240109,174900,301479910,7620,7620,7620,7620,0
|
|
20240109,174800,301479910,7620,7620,7620,7620,0
|
|
20240109,174700,301479910,7620,7620,7620,7620,0
|
|
20240109,174600,301479910,7620,7620,7620,7620,0
|
|
20240109,174500,301479910,7620,7620,7620,7620,0
|
|
20240109,174400,301479910,7620,7620,7620,7620,0
|
|
20240109,174300,301479910,7620,7620,7620,7620,1960
|
|
20240109,174200,301479910,7620,7620,7620,7620,0
|
|
20240109,174100,301479910,7620,7620,7620,7620,0
|
|
20240109,174000,301479910,7620,7620,7620,7620,0
|
|
20240109,173900,301479910,7620,7620,7620,7620,0
|
|
20240109,173800,301479910,7620,7620,7620,7620,0
|
|
20240109,173700,301479910,7620,7620,7620,7620,0
|
|
20240109,173600,301479910,7620,7620,7620,7620,0
|
|
20240109,173500,301479910,7620,7620,7620,7620,0
|
|
20240109,173400,301479910,7620,7620,7620,7620,0
|
|
20240109,173300,301479910,7620,7620,7620,7620,0
|
|
20240109,173200,301479910,7620,7620,7620,7620,0
|
|
20240109,173100,301479910,7620,7620,7620,7620,0
|
|
20240109,173000,301479910,7620,7620,7620,7620,0
|
|
20240109,172900,301479910,7620,7620,7620,7620,0
|
|
20240109,172800,301479910,7620,7620,7620,7620,0
|
|
20240109,172700,301479910,7620,7620,7620,7620,0
|
|
20240109,172600,301479910,7620,7620,7620,7620,0
|
|
20240109,172500,301479910,7620,7620,7620,7620,0
|
|
20240109,172400,301479910,7620,7620,7620,7620,0
|
|
20240109,172300,301479910,7620,7620,7620,7620,0
|
|
20240109,172200,301479910,7620,7620,7620,7620,0
|
|
20240109,172100,301479910,7620,7620,7620,7620,0
|
|
20240109,172000,301479910,7620,7620,7620,7620,0
|
|
20240109,171900,301479910,7620,7620,7620,7620,0
|
|
20240109,171800,301479910,7620,7620,7620,7620,0
|
|
20240109,171700,301479910,7620,7620,7620,7620,0
|
|
20240109,171600,301479910,7620,7620,7620,7620,0
|
|
20240109,171500,301479910,7620,7620,7620,7620,0
|
|
20240109,171400,301479910,7620,7620,7620,7620,0
|
|
20240109,171300,301479910,7620,7620,7620,7620,1960
|
|
20240109,171200,301479910,7620,7620,7620,7620,0
|
|
20240109,171100,301479910,7620,7620,7620,7620,0
|
|
20240109,171000,301479910,7620,7620,7620,7620,0
|
|
20240109,170900,301479910,7620,7620,7620,7620,0
|
|
20240109,170800,301479910,7620,7620,7620,7620,0
|
|
20240109,170700,301479910,7620,7620,7620,7620,0
|
|
20240109,170600,301479910,7620,7620,7620,7620,0
|
|
20240109,170500,301479910,7620,7620,7620,7620,0
|
|
20240109,170400,301479910,7620,7620,7620,7620,0
|
|
20240109,170300,301479910,7620,7620,7620,7620,0
|
|
20240109,170200,301479910,7620,7620,7620,7620,0
|
|
20240109,170100,301479910,7620,7620,7620,7620,0
|
|
20240109,170000,301479910,7620,7620,7620,7620,0
|
|
20240109,165900,301479910,7620,7620,7620,7620,0
|
|
20240109,165800,301479910,7620,7620,7620,7620,0
|
|
20240109,165700,301479910,7620,7620,7620,7620,0
|
|
20240109,165600,301479910,7620,7620,7620,7620,0
|
|
20240109,165500,301479910,7620,7620,7620,7620,0
|
|
20240109,165400,301479910,7620,7620,7620,7620,0
|
|
20240109,165300,301479910,7620,7620,7620,7620,0
|
|
20240109,165200,301479910,7620,7620,7620,7620,0
|
|
20240109,165100,301479910,7620,7620,7620,7620,0
|
|
20240109,165000,301479910,7620,7620,7620,7620,0
|
|
20240109,164900,301479910,7620,7620,7620,7620,0
|
|
20240109,164800,301479910,7620,7620,7620,7620,0
|
|
20240109,164700,301479910,7620,7620,7620,7620,0
|
|
20240109,164600,301479910,7620,7620,7620,7620,0
|
|
20240109,164500,301479910,7620,7620,7620,7620,0
|
|
20240109,164400,301479910,7620,7620,7620,7620,0
|
|
20240109,164300,301479910,7620,7620,7620,7620,1960
|
|
20240109,164200,301479910,7620,7620,7620,7620,0
|
|
20240109,164100,301479910,7620,7620,7620,7620,0
|
|
20240109,164000,301479910,7620,7620,7620,7620,0
|
|
20240109,163900,301479910,7620,7620,7620,7620,0
|
|
20240109,163800,301479910,7620,7620,7620,7620,0
|
|
20240109,163700,301479910,7620,7620,7620,7620,0
|
|
20240109,163600,301479910,7620,7620,7620,7620,0
|
|
20240109,163500,301479910,7620,7620,7620,7620,0
|
|
20240109,163400,301479910,7620,7620,7620,7620,0
|
|
20240109,163300,301479910,7620,7620,7620,7620,0
|
|
20240109,163200,301479910,7620,7620,7620,7620,0
|
|
20240109,163100,301479910,7620,7620,7620,7620,0
|
|
20240109,163000,301479910,7620,7620,7620,7620,0
|
|
20240109,162900,301479910,7620,7620,7620,7620,0
|
|
20240109,162800,301479910,7620,7620,7620,7620,0
|
|
20240109,162700,301479910,7620,7620,7620,7620,0
|
|
20240109,162600,301479910,7620,7620,7620,7620,0
|
|
20240109,162500,301479910,7620,7620,7620,7620,0
|
|
20240109,162400,301479910,7620,7620,7620,7620,0
|
|
20240109,162300,301479910,7620,7620,7620,7620,0
|
|
20240109,162200,301479910,7620,7620,7620,7620,0
|
|
20240109,162100,301479910,7620,7620,7620,7620,0
|
|
20240109,162000,301479910,7620,7620,7620,7620,0
|
|
20240109,161900,301479910,7620,7620,7620,7620,0
|
|
20240109,161800,301479910,7620,7620,7620,7620,0
|
|
20240109,161700,301479910,7620,7620,7620,7620,0
|
|
20240109,161600,301479910,7620,7620,7620,7620,0
|
|
20240109,161500,301479910,7620,7620,7620,7620,0
|
|
20240109,161400,301479910,7620,7620,7620,7620,0
|
|
20240109,161300,301479910,7620,7620,7620,7620,1960
|
|
20240109,161200,301479910,7620,7620,7620,7620,0
|
|
20240109,161100,301479910,7620,7620,7620,7620,0
|
|
20240109,161000,301479910,7620,7620,7620,7620,0
|
|
20240109,160900,301479910,7620,7620,7620,7620,0
|
|
20240109,160800,301479910,7620,7620,7620,7620,0
|
|
20240109,160700,301479910,7620,7620,7620,7620,0
|
|
20240109,160600,301479910,7620,7620,7620,7620,0
|
|
20240109,160500,301479910,7620,7620,7620,7620,0
|
|
20240109,160400,301479910,7620,7620,7620,7620,0
|
|
20240109,160300,301479910,7620,7620,7620,7620,0
|
|
20240109,160200,301479910,7620,7620,7620,7620,0
|
|
20240109,160100,301479910,7620,7620,7620,7620,0
|
|
20240109,160000,301479910,7620,7620,7620,7620,0
|
|
20240109,155900,301479910,7620,7620,7620,7620,0
|
|
20240109,155800,301479910,7620,7620,7620,7620,0
|
|
20240109,155700,301479910,7620,7620,7620,7620,0
|
|
20240109,155600,301479910,7620,7620,7620,7620,0
|
|
20240109,155500,301479910,7620,7620,7620,7620,0
|
|
20240109,155400,301479910,7620,7620,7620,7620,0
|
|
20240109,155300,301479910,7620,7620,7620,7620,0
|
|
20240109,155200,301479910,7620,7620,7620,7620,0
|
|
20240109,155100,301479910,7620,7620,7620,7620,0
|
|
20240109,155000,301479910,7620,7620,7620,7620,0
|
|
20240109,154900,301479910,7620,7620,7620,7620,0
|
|
20240109,154800,301479910,7620,7620,7620,7620,0
|
|
20240109,154700,301479910,7620,7620,7620,7620,0
|
|
20240109,154600,301479910,7620,7620,7620,7620,0
|
|
20240109,154500,301479910,7620,7620,7620,7620,0
|
|
20240109,154400,301479910,7620,7620,7620,7620,0
|
|
20240109,154300,301479910,7620,7620,7620,7620,1960
|
|
20240109,154200,301479910,7620,7620,7620,7620,0
|
|
20240109,154100,301479910,7620,7620,7620,7620,0
|
|
20240109,154000,301479910,7620,7620,7620,7620,0
|
|
20240109,153900,301479910,7620,7620,7620,7620,0
|
|
20240109,153800,301479910,7620,7620,7620,7620,0
|
|
20240109,153700,301479910,7620,7620,7620,7620,0
|
|
20240109,153600,301479910,7620,7620,7620,7620,0
|
|
20240109,153500,301479910,7620,7620,7620,7620,0
|
|
20240109,153400,301479910,7620,7620,7620,7620,0
|
|
20240109,153300,301479910,7620,7620,7620,7620,0
|
|
20240109,153200,301479910,7620,7620,7620,7620,0
|
|
20240109,153100,301479910,7620,7620,7620,7620,0
|
|
20240109,153000,301479910,7620,7620,7620,7620,1960
|
|
20240109,152900,286544710,7650,7650,7650,7650,0
|
|
20240109,152800,286544710,7650,7650,7650,7650,0
|
|
20240109,152700,286544710,7650,7650,7650,7650,0
|
|
20240109,152600,286544710,7650,7650,7650,7650,0
|
|
20240109,152500,286544710,7650,7650,7650,7650,0
|
|
20240109,152400,286544710,7650,7650,7650,7650,0
|
|
20240109,152300,286544710,7650,7650,7650,7650,0
|
|
20240109,152200,286544710,7650,7650,7650,7650,0
|
|
20240109,152100,286544710,7650,7650,7650,7650,0
|
|
20240109,152000,286544710,7650,7650,7650,7650,0
|
|
20240109,151900,286544710,7650,7670,7670,7640,683
|
|
20240109,151800,281323220,7670,7670,7670,7670,12
|
|
20240109,151700,281231180,7670,7640,7670,7640,367
|
|
20240109,151600,278424270,7670,7650,7670,7650,382
|
|
20240109,151500,275501950,7670,7650,7670,7650,501
|
|
20240109,151400,271669280,7670,7670,7670,7670,0
|
|
20240109,151300,271669280,7670,7670,7670,7670,0
|
|
20240109,151200,271669280,7670,7660,7670,7660,151
|
|
20240109,151100,270512610,7670,7670,7670,7670,0
|
|
20240109,151000,270512610,7670,7670,7670,7670,500
|
|
20240109,150900,266677610,7670,7670,7670,7670,2
|
|
20240109,150800,266662270,7670,7660,7670,7660,13
|
|
20240109,150700,266562680,7670,7670,7670,7670,0
|
|
20240109,150600,266562680,7670,7670,7670,7670,0
|
|
20240109,150500,266562680,7670,7670,7670,7670,0
|
|
20240109,150400,266562680,7670,7670,7670,7670,1
|
|
20240109,150300,266555010,7660,7650,7660,7650,385
|
|
20240109,150200,263606750,7670,7650,7670,7650,3
|
|
20240109,150100,263583780,7670,7670,7670,7670,0
|
|
20240109,150000,263583780,7670,7670,7670,7670,0
|
|
20240109,145900,263583780,7670,7670,7670,7670,100
|
|
20240109,145800,262816780,7670,7670,7670,7670,0
|
|
20240109,145700,262816780,7670,7670,7670,7670,10
|
|
20240109,145600,262740080,7670,7670,7670,7670,0
|
|
20240109,145500,262740080,7670,7670,7670,7670,0
|
|
20240109,145400,262740080,7670,7670,7670,7670,50
|
|
20240109,145300,262356580,7670,7650,7670,7650,1099
|
|
20240109,145200,253939200,7670,7670,7670,7670,1
|
|
20240109,145100,253931530,7650,7650,7650,7650,500
|
|
20240109,145000,250106530,7670,7670,7670,7670,0
|
|
20240109,144900,250106530,7670,7670,7670,7670,0
|
|
20240109,144800,250106530,7670,7670,7670,7670,0
|
|
20240109,144700,250106530,7670,7660,7670,7660,94
|
|
20240109,144600,249386350,7660,7660,7660,7660,0
|
|
20240109,144500,249386350,7660,7650,7660,7650,349
|
|
20240109,144400,246714050,7660,7660,7660,7660,0
|
|
20240109,144300,246714050,7660,7660,7660,7660,0
|
|
20240109,144200,246714050,7660,7660,7660,7660,0
|
|
20240109,144100,246714050,7660,7650,7660,7650,651
|
|
20240109,144000,241733890,7660,7660,7660,7660,1
|
|
20240109,143900,241726230,7650,7650,7650,7650,0
|
|
20240109,143800,241726230,7650,7650,7650,7650,0
|
|
20240109,143700,241726230,7650,7650,7650,7650,0
|
|
20240109,143600,241726230,7650,7650,7650,7650,0
|
|
20240109,143500,241726230,7650,7650,7650,7650,250
|
|
20240109,143400,239813730,7660,7650,7660,7650,664
|
|
20240109,143300,234734120,7660,7660,7660,7660,0
|
|
20240109,143200,234734120,7660,7660,7660,7660,0
|
|
20240109,143100,234734120,7660,7660,7660,7660,10
|
|
20240109,143000,234657520,7660,7660,7660,7660,1
|
|
20240109,142900,234649860,7660,7660,7660,7660,0
|
|
20240109,142800,234649860,7660,7660,7660,7660,87
|
|
20240109,142700,233983440,7670,7670,7670,7670,0
|
|
20240109,142600,233983440,7670,7670,7670,7670,0
|
|
20240109,142500,233983440,7670,7670,7670,7670,0
|
|
20240109,142400,233983440,7670,7630,7670,7630,154
|
|
20240109,142300,232808380,7670,7670,7670,7670,0
|
|
20240109,142200,232808380,7670,7650,7670,7620,1501
|
|
20240109,142100,221362410,7670,7670,7670,7670,0
|
|
20240109,142000,221362410,7670,7670,7670,7670,0
|
|
20240109,141900,221362410,7670,7670,7670,7670,0
|
|
20240109,141800,221362410,7670,7670,7670,7670,10
|
|
20240109,141700,221285710,7670,7670,7670,7670,0
|
|
20240109,141600,221285710,7670,7670,7670,7670,0
|
|
20240109,141500,221285710,7670,7670,7670,7670,0
|
|
20240109,141400,221285710,7670,7670,7670,7670,0
|
|
20240109,141300,221285710,7670,7670,7670,7670,100
|
|
20240109,141200,220518710,7670,7670,7670,7670,0
|
|
20240109,141100,220518710,7670,7670,7670,7670,10
|
|
20240109,141000,220442010,7660,7660,7660,7660,66
|
|
20240109,140900,219936450,7670,7670,7670,7670,0
|
|
20240109,140800,219936450,7670,7670,7670,7670,6
|
|
20240109,140700,219890430,7670,7670,7670,7670,0
|
|
20240109,140600,219890430,7670,7670,7670,7670,0
|
|
20240109,140500,219890430,7670,7670,7670,7670,0
|
|
20240109,140400,219890430,7670,7670,7670,7670,0
|
|
20240109,140300,219890430,7670,7670,7670,7670,10
|
|
20240109,140200,219813730,7670,7670,7670,7670,50
|
|
20240109,140100,219430230,7670,7670,7670,7670,5
|
|
20240109,140000,219391880,7670,7670,7670,7670,0
|
|
20240109,135900,219391880,7670,7670,7670,7670,0
|
|
20240109,135800,219391880,7670,7670,7670,7670,0
|
|
20240109,135700,219391880,7670,7670,7670,7670,0
|
|
20240109,135600,219391880,7670,7670,7670,7670,0
|
|
20240109,135500,219391880,7670,7670,7670,7670,0
|
|
20240109,135400,219391880,7670,7670,7670,7670,0
|
|
20240109,135300,219391880,7670,7670,7670,7670,0
|
|
20240109,135200,219391880,7670,7670,7670,7670,0
|
|
20240109,135100,219391880,7670,7670,7670,7670,0
|
|
20240109,135000,219391880,7670,7670,7670,7670,0
|
|
20240109,134900,219391880,7670,7640,7670,7620,1201
|
|
20240109,134800,210232420,7680,7670,7680,7630,3007
|
|
20240109,134700,187239200,7670,7670,7670,7670,0
|
|
20240109,134600,187239200,7670,7670,7670,7670,2
|
|
20240109,134500,187223860,7670,7670,7670,7670,0
|
|
20240109,134400,187223860,7670,7670,7670,7670,37
|
|
20240109,134300,186940070,7680,7680,7680,7680,0
|
|
20240109,134200,186940070,7680,7680,7680,7680,0
|
|
20240109,134100,186940070,7680,7670,7680,7670,130
|
|
20240109,134000,185942670,7680,7680,7680,7680,0
|
|
20240109,133900,185942670,7680,7680,7680,7680,0
|
|
20240109,133800,185942670,7680,7680,7680,7680,0
|
|
20240109,133700,185942670,7680,7680,7680,7680,0
|
|
20240109,133600,185942670,7680,7680,7680,7680,200
|
|
20240109,133500,184406670,7690,7670,7690,7670,101
|
|
20240109,133400,183631980,7680,7680,7680,7680,0
|
|
20240109,133300,183631980,7680,7690,7690,7680,289
|
|
20240109,133200,181412360,7690,7690,7690,7690,0
|
|
20240109,133100,181412360,7690,7690,7690,7690,0
|
|
20240109,133000,181412360,7690,7690,7690,7690,0
|
|
20240109,132900,181412360,7690,7690,7690,7690,0
|
|
20240109,132800,181412360,7690,7690,7690,7690,251
|
|
20240109,132700,179482170,7700,7690,7700,7690,185
|
|
20240109,132600,178059510,7700,7700,7700,7700,20
|
|
20240109,132500,177905510,7710,7710,7710,7710,0
|
|
20240109,132400,177905510,7710,7710,7710,7710,0
|
|
20240109,132300,177905510,7710,7710,7710,7710,0
|
|
20240109,132200,177905510,7710,7710,7710,7710,1
|
|
20240109,132100,177897800,7690,7690,7690,7690,96
|
|
20240109,132000,177159560,7700,7700,7700,7700,594
|
|
20240109,131900,172585760,7700,7700,7700,7700,0
|
|
20240109,131800,172585760,7700,7700,7700,7700,0
|
|
20240109,131700,172585760,7700,7700,7700,7700,0
|
|
20240109,131600,172585760,7700,7700,7700,7700,500
|
|
20240109,131500,168735760,7710,7710,7710,7710,0
|
|
20240109,131400,168735760,7710,7700,7710,7700,381
|
|
20240109,131300,165801250,7710,7710,7710,7710,1
|
|
20240109,131200,165793540,7700,7700,7700,7700,598
|
|
20240109,131100,161188940,7720,7720,7720,7720,0
|
|
20240109,131000,161188940,7720,7720,7720,7720,0
|
|
20240109,130900,161188940,7720,7720,7720,7720,0
|
|
20240109,130800,161188940,7720,7720,7720,7720,0
|
|
20240109,130700,161188940,7720,7710,7720,7710,12
|
|
20240109,130600,161096350,7710,7710,7710,7710,0
|
|
20240109,130500,161096350,7710,7710,7710,7710,0
|
|
20240109,130400,161096350,7710,7710,7710,7710,500
|
|
20240109,130300,157241350,7720,7700,7720,7700,101
|
|
20240109,130200,156463630,7700,7700,7700,7700,120
|
|
20240109,130100,155539630,7700,7700,7700,7700,500
|
|
20240109,130000,151689630,7710,7710,7710,7710,761
|
|
20240109,125900,145822320,7710,7710,7710,7710,0
|
|
20240109,125800,145822320,7710,7710,7710,7710,0
|
|
20240109,125700,145822320,7710,7710,7710,7710,32
|
|
20240109,125600,145575600,7710,7710,7710,7710,0
|
|
20240109,125500,145575600,7710,7710,7710,7710,0
|
|
20240109,125400,145575600,7710,7710,7710,7710,168
|
|
20240109,125300,144280320,7720,7720,7720,7720,0
|
|
20240109,125200,144280320,7720,7720,7720,7720,0
|
|
20240109,125100,144280320,7720,7720,7720,7720,0
|
|
20240109,125000,144280320,7720,7720,7720,7720,0
|
|
20240109,124900,144280320,7720,7720,7720,7720,0
|
|
20240109,124800,144280320,7720,7720,7720,7720,2538
|
|
20240109,124700,124686960,7710,7710,7710,7710,0
|
|
20240109,124600,124686960,7710,7710,7710,7710,0
|
|
20240109,124500,124686960,7710,7710,7710,7710,12
|
|
20240109,124400,124594440,7720,7720,7720,7720,0
|
|
20240109,124300,124594440,7720,7720,7720,7720,10
|
|
20240109,124200,124517240,7720,7720,7720,7720,10
|
|
20240109,124100,124440040,7720,7720,7720,7720,0
|
|
20240109,124000,124440040,7720,7720,7720,7720,0
|
|
20240109,123900,124440040,7720,7720,7720,7720,0
|
|
20240109,123800,124440040,7720,7710,7720,7710,625
|
|
20240109,123700,119615300,7710,7710,7710,7710,0
|
|
20240109,123600,119615300,7710,7710,7710,7710,0
|
|
20240109,123500,119615300,7710,7710,7710,7710,1
|
|
20240109,123400,119607590,7720,7720,7720,7720,0
|
|
20240109,123300,119607590,7720,7720,7720,7720,0
|
|
20240109,123200,119607590,7720,7720,7720,7720,0
|
|
20240109,123100,119607590,7720,7720,7720,7720,0
|
|
20240109,123000,119607590,7720,7720,7720,7720,0
|
|
20240109,122900,119607590,7720,7720,7720,7720,0
|
|
20240109,122800,119607590,7720,7720,7720,7720,2
|
|
20240109,122700,119592150,7690,7690,7690,7690,0
|
|
20240109,122600,119592150,7690,7690,7690,7690,0
|
|
20240109,122500,119592150,7690,7700,7700,7690,193
|
|
20240109,122400,118106470,7700,7700,7700,7700,76
|
|
20240109,122300,117521270,7700,7700,7700,7700,71
|
|
20240109,122200,116974570,7720,7720,7720,7720,0
|
|
20240109,122100,116974570,7720,7720,7720,7720,0
|
|
20240109,122000,116974570,7720,7720,7720,7720,1
|
|
20240109,121900,116966850,7720,7700,7720,7700,204
|
|
20240109,121800,115396030,7720,7720,7720,7720,0
|
|
20240109,121700,115396030,7720,7720,7720,7720,0
|
|
20240109,121600,115396030,7720,7720,7720,7720,6
|
|
20240109,121500,115349710,7720,7720,7720,7720,0
|
|
20240109,121400,115349710,7720,7720,7720,7720,0
|
|
20240109,121300,115349710,7720,7720,7720,7720,0
|
|
20240109,121200,115349710,7720,7720,7720,7720,0
|
|
20240109,121100,115349710,7720,7720,7720,7720,0
|
|
20240109,121000,115349710,7720,7720,7720,7720,0
|
|
20240109,120900,115349710,7720,7720,7720,7720,0
|
|
20240109,120800,115349710,7720,7720,7720,7720,0
|
|
20240109,120700,115349710,7720,7720,7720,7720,0
|
|
20240109,120600,115349710,7720,7720,7720,7720,0
|
|
20240109,120500,115349710,7720,7720,7720,7720,0
|
|
20240109,120400,115349710,7720,7720,7720,7720,0
|
|
20240109,120300,115349710,7720,7720,7720,7720,0
|
|
20240109,120200,115349710,7720,7720,7720,7720,0
|
|
20240109,120100,115349710,7720,7720,7720,7720,0
|
|
20240109,120000,115349710,7720,7720,7720,7720,0
|
|
20240109,115900,115349710,7720,7720,7720,7720,0
|
|
20240109,115800,115349710,7720,7720,7720,7720,0
|
|
20240109,115700,115349710,7720,7720,7720,7720,0
|
|
20240109,115600,115349710,7720,7720,7720,7720,0
|
|
20240109,115500,115349710,7720,7720,7720,7720,0
|
|
20240109,115400,115349710,7720,7720,7720,7720,0
|
|
20240109,115300,115349710,7720,7720,7720,7720,0
|
|
20240109,115200,115349710,7720,7710,7720,7710,870
|
|
20240109,115100,108635000,7700,7700,7700,7700,1329
|
|
20240109,115000,98401700,7680,7680,7680,7680,0
|
|
20240109,114900,98401700,7680,7680,7680,7680,0
|
|
20240109,114800,98401700,7680,7680,7680,7680,0
|
|
20240109,114700,98401700,7680,7680,7680,7680,0
|
|
20240109,114600,98401700,7680,7680,7680,7680,0
|
|
20240109,114500,98401700,7680,7680,7680,7680,100
|
|
20240109,114400,97633700,7700,7700,7700,7700,0
|
|
20240109,114300,97633700,7700,7700,7700,7700,0
|
|
20240109,114200,97633700,7700,7700,7700,7700,0
|
|
20240109,114100,97633700,7700,7700,7700,7700,0
|
|
20240109,114000,97633700,7700,7700,7700,7700,0
|
|
20240109,113900,97633700,7700,7700,7700,7700,0
|
|
20240109,113800,97633700,7700,7690,7700,7690,1522
|
|
20240109,113700,85918100,7690,7690,7690,7690,0
|
|
20240109,113600,85918100,7690,7680,7690,7680,40
|
|
20240109,113500,85610850,7680,7680,7680,7680,0
|
|
20240109,113400,85610850,7680,7680,7680,7680,0
|
|
20240109,113300,85610850,7680,7680,7680,7680,0
|
|
20240109,113200,85610850,7680,7680,7680,7680,0
|
|
20240109,113100,85610850,7680,7680,7680,7680,0
|
|
20240109,113000,85610850,7680,7680,7680,7680,0
|
|
20240109,112900,85610850,7680,7680,7680,7680,0
|
|
20240109,112800,85610850,7680,7680,7680,7680,568
|
|
20240109,112700,81248610,7680,7680,7680,7680,0
|
|
20240109,112600,81248610,7680,7680,7680,7680,104
|
|
20240109,112500,80449890,7690,7690,7690,7690,0
|
|
20240109,112400,80449890,7690,7690,7690,7690,0
|
|
20240109,112300,80449890,7690,7690,7690,7690,61
|
|
20240109,112200,79980800,7690,7690,7690,7690,72
|
|
20240109,112100,79427120,7690,7690,7690,7690,100
|
|
20240109,112000,78658120,7690,7690,7690,7690,0
|
|
20240109,111900,78658120,7690,7690,7690,7690,0
|
|
20240109,111800,78658120,7690,7680,7690,7680,652
|
|
20240109,111700,73645010,7680,7680,7680,7680,0
|
|
20240109,111600,73645010,7680,7680,7680,7680,0
|
|
20240109,111500,73645010,7680,7680,7680,7680,0
|
|
20240109,111400,73645010,7680,7680,7680,7680,0
|
|
20240109,111300,73645010,7680,7680,7680,7680,0
|
|
20240109,111200,73645010,7680,7680,7680,7680,0
|
|
20240109,111100,73645010,7680,7680,7680,7680,0
|
|
20240109,111000,73645010,7680,7680,7680,7680,0
|
|
20240109,110900,73645010,7680,7680,7680,7680,117
|
|
20240109,110800,72746450,7690,7690,7690,7690,0
|
|
20240109,110700,72746450,7690,7690,7690,7690,1
|
|
20240109,110600,72738760,7680,7680,7680,7680,0
|
|
20240109,110500,72738760,7680,7680,7680,7680,0
|
|
20240109,110400,72738760,7680,7680,7680,7680,315
|
|
20240109,110300,70319560,7690,7690,7690,7690,0
|
|
20240109,110200,70319560,7690,7690,7690,7690,0
|
|
20240109,110100,70319560,7690,7690,7690,7690,3
|
|
20240109,110000,70296490,7680,7680,7680,7680,0
|
|
20240109,105900,70296490,7680,7680,7680,7680,0
|
|
20240109,105800,70296490,7680,7680,7680,7680,2
|
|
20240109,105700,70281130,7670,7670,7670,7670,0
|
|
20240109,105600,70281130,7670,7670,7670,7670,0
|
|
20240109,105500,70281130,7670,7670,7670,7670,0
|
|
20240109,105400,70281130,7670,7670,7670,7670,0
|
|
20240109,105300,70281130,7670,7670,7670,7670,0
|
|
20240109,105200,70281130,7670,7670,7670,7670,0
|
|
20240109,105100,70281130,7670,7680,7680,7670,74
|
|
20240109,105000,69713530,7690,7690,7690,7690,0
|
|
20240109,104900,69713530,7690,7690,7690,7690,0
|
|
20240109,104800,69713530,7690,7690,7690,7690,0
|
|
20240109,104700,69713530,7690,7690,7690,7690,0
|
|
20240109,104600,69713530,7690,7690,7690,7690,0
|
|
20240109,104500,69713530,7690,7690,7690,7690,0
|
|
20240109,104400,69713530,7690,7690,7690,7690,0
|
|
20240109,104300,69713530,7690,7690,7690,7690,1
|
|
20240109,104200,69705840,7670,7670,7670,7670,0
|
|
20240109,104100,69705840,7670,7670,7670,7670,0
|
|
20240109,104000,69705840,7670,7670,7670,7670,0
|
|
20240109,103900,69705840,7670,7670,7670,7670,0
|
|
20240109,103800,69705840,7670,7690,7690,7670,6
|
|
20240109,103700,69659720,7690,7690,7690,7690,0
|
|
20240109,103600,69659720,7690,7690,7690,7690,0
|
|
20240109,103500,69659720,7690,7690,7690,7690,0
|
|
20240109,103400,69659720,7690,7690,7690,7690,0
|
|
20240109,103300,69659720,7690,7690,7690,7690,10
|
|
20240109,103200,69582820,7690,7690,7690,7690,0
|
|
20240109,103100,69582820,7690,7690,7690,7690,0
|
|
20240109,103000,69582820,7690,7690,7690,7690,0
|
|
20240109,102900,69582820,7690,7690,7690,7690,1
|
|
20240109,102800,69575130,7700,7700,7700,7700,0
|
|
20240109,102700,69575130,7700,7700,7700,7700,201
|
|
20240109,102600,68027430,7700,7700,7700,7700,24
|
|
20240109,102500,67842630,7700,7680,7700,7680,9
|
|
20240109,102400,67773490,7700,7700,7700,7700,0
|
|
20240109,102300,67773490,7700,7700,7700,7700,120
|
|
20240109,102200,66849490,7700,7680,7700,7680,125
|
|
20240109,102100,65889470,7700,7700,7700,7700,0
|
|
20240109,102000,65889470,7700,7700,7700,7700,0
|
|
20240109,101900,65889470,7700,7700,7700,7700,0
|
|
20240109,101800,65889470,7700,7700,7700,7700,7
|
|
20240109,101700,65835570,7700,7700,7700,7700,0
|
|
20240109,101600,65835570,7700,7700,7700,7700,1
|
|
20240109,101500,65827870,7710,7710,7710,7710,0
|
|
20240109,101400,65827870,7710,7710,7710,7710,0
|
|
20240109,101300,65827870,7710,7710,7710,7710,0
|
|
20240109,101200,65827870,7710,7710,7710,7710,0
|
|
20240109,101100,65827870,7710,7710,7710,7710,0
|
|
20240109,101000,65827870,7710,7700,7710,7670,301
|
|
20240109,100900,63518000,7710,7710,7710,7710,0
|
|
20240109,100800,63518000,7710,7710,7710,7710,0
|
|
20240109,100700,63518000,7710,7710,7710,7710,0
|
|
20240109,100600,63518000,7710,7710,7710,7710,0
|
|
20240109,100500,63518000,7710,7710,7710,7710,2
|
|
20240109,100400,63502580,7710,7710,7710,7710,129
|
|
20240109,100300,62507990,7710,7710,7710,7710,0
|
|
20240109,100200,62507990,7710,7710,7710,7710,0
|
|
20240109,100100,62507990,7710,7710,7710,7710,1
|
|
20240109,100000,62500280,7710,7710,7710,7710,0
|
|
20240109,095900,62500280,7710,7710,7710,7710,0
|
|
20240109,095800,62500280,7710,7710,7710,7710,1
|
|
20240109,095700,62492570,7670,7670,7670,7670,0
|
|
20240109,095600,62492570,7670,7670,7670,7670,1
|
|
20240109,095500,62484900,7710,7710,7710,7710,0
|
|
20240109,095400,62484900,7710,7710,7710,7710,10
|
|
20240109,095300,62407800,7710,7710,7710,7710,0
|
|
20240109,095200,62407800,7710,7680,7720,7670,449
|
|
20240109,095100,58962830,7690,7690,7720,7690,943
|
|
20240109,095000,51709660,7720,7720,7720,7720,0
|
|
20240109,094900,51709660,7720,7720,7720,7720,0
|
|
20240109,094800,51709660,7720,7720,7720,7720,1
|
|
20240109,094700,51701940,7680,7680,7680,7680,200
|
|
20240109,094600,50165940,7680,7680,7680,7680,0
|
|
20240109,094500,50165940,7680,7720,7720,7680,6
|
|
20240109,094400,50119820,7680,7680,7680,7680,0
|
|
20240109,094300,50119820,7680,7680,7680,7680,124
|
|
20240109,094200,49167500,7670,7670,7670,7670,0
|
|
20240109,094100,49167500,7670,7670,7670,7670,0
|
|
20240109,094000,49167500,7670,7720,7720,7670,243
|
|
20240109,093900,47295640,7710,7680,7710,7670,401
|
|
20240109,093800,44219520,7710,7710,7710,7700,80
|
|
20240109,093700,43603490,7710,7700,7710,7690,223
|
|
20240109,093600,41886610,7700,7690,7700,7690,4
|
|
20240109,093500,41855840,7700,7710,7710,7700,282
|
|
20240109,093400,39684240,7710,7710,7710,7710,35
|
|
20240109,093300,39414390,7730,7730,7730,7730,10
|
|
20240109,093200,39337090,7730,7730,7730,7730,0
|
|
20240109,093100,39337090,7730,7730,7730,7730,0
|
|
20240109,093000,39337090,7730,7730,7730,7730,0
|
|
20240109,092900,39337090,7730,7730,7730,7730,250
|
|
20240109,092800,37404590,7730,7710,7730,7710,2
|
|
20240109,092700,37389150,7730,7730,7730,7730,1
|
|
20240109,092600,37381420,7700,7700,7700,7700,0
|
|
20240109,092500,37381420,7700,7700,7700,7700,0
|
|
20240109,092400,37381420,7700,7700,7700,7700,2
|
|
20240109,092300,37366020,7730,7730,7730,7730,0
|
|
20240109,092200,37366020,7730,7730,7730,7730,1
|
|
20240109,092100,37358290,7710,7710,7710,7710,299
|
|
20240109,092000,35053000,7710,7710,7710,7710,10
|
|
20240109,091900,34975900,7710,7710,7710,7710,0
|
|
20240109,091800,34975900,7710,7710,7710,7710,0
|
|
20240109,091700,34975900,7710,7680,7710,7680,1515
|
|
20240109,091600,23331670,7700,7700,7700,7700,0
|
|
20240109,091500,23331670,7700,7700,7700,7700,27
|
|
20240109,091400,23123770,7710,7680,7710,7680,52
|
|
20240109,091300,22724380,7670,7670,7670,7670,54
|
|
20240109,091200,22310200,7670,7690,7690,7670,300
|
|
20240109,091100,20007070,7720,7720,7720,7720,2
|
|
20240109,091000,19991630,7690,7690,7690,7690,200
|
|
20240109,090900,18453630,7740,7740,7740,7740,11
|
|
20240109,090800,18368490,7670,7730,7730,7670,555
|
|
20240109,090700,14100800,7730,7730,7730,7730,0
|
|
20240109,090600,14100800,7730,7710,7730,7710,381
|
|
20240109,090500,11163250,7730,7730,7730,7730,0
|
|
20240109,090400,11163250,7730,7720,7730,7720,583
|
|
20240109,090300,6660460,7760,7730,7760,7730,21
|
|
20240109,090200,6498100,7770,7770,7770,7770,0
|
|
20240109,090100,6498100,7770,7770,7770,7740,415
|
|
20240109,090000,3285600,7780,7760,7780,7760,423
|