675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201200,299909750,7340,7340,7340,7340,402
|
|
20240116,201100,299909750,7340,7340,7340,7340,0
|
|
20240116,201000,299909750,7340,7340,7340,7340,0
|
|
20240116,200900,299909750,7340,7340,7340,7340,0
|
|
20240116,200800,299909750,7340,7340,7340,7340,0
|
|
20240116,200700,299909750,7340,7340,7340,7340,0
|
|
20240116,200600,299909750,7340,7340,7340,7340,0
|
|
20240116,200500,299909750,7340,7340,7340,7340,0
|
|
20240116,200400,299909750,7340,7340,7340,7340,0
|
|
20240116,200300,299909750,7340,7340,7340,7340,0
|
|
20240116,200200,299909750,7340,7340,7340,7340,0
|
|
20240116,200100,299909750,7340,7340,7340,7340,0
|
|
20240116,200000,299909750,7340,7340,7340,7340,0
|
|
20240116,195900,299909750,7340,7340,7340,7340,0
|
|
20240116,195800,299909750,7340,7340,7340,7340,0
|
|
20240116,195700,299909750,7340,7340,7340,7340,0
|
|
20240116,195600,299909750,7340,7340,7340,7340,0
|
|
20240116,195500,299909750,7340,7340,7340,7340,0
|
|
20240116,195400,299909750,7340,7340,7340,7340,0
|
|
20240116,195300,299909750,7340,7340,7340,7340,0
|
|
20240116,195200,299909750,7340,7340,7340,7340,0
|
|
20240116,195100,299909750,7340,7340,7340,7340,0
|
|
20240116,195000,299909750,7340,7340,7340,7340,0
|
|
20240116,194900,299909750,7340,7340,7340,7340,0
|
|
20240116,194800,299909750,7340,7340,7340,7340,0
|
|
20240116,194700,299909750,7340,7340,7340,7340,0
|
|
20240116,194600,299909750,7340,7340,7340,7340,0
|
|
20240116,194500,299909750,7340,7340,7340,7340,0
|
|
20240116,194400,299909750,7340,7340,7340,7340,0
|
|
20240116,194300,299909750,7340,7340,7340,7340,0
|
|
20240116,194200,299909750,7340,7340,7340,7340,402
|
|
20240116,194100,299909750,7340,7340,7340,7340,0
|
|
20240116,194000,299909750,7340,7340,7340,7340,0
|
|
20240116,193900,299909750,7340,7340,7340,7340,0
|
|
20240116,193800,299909750,7340,7340,7340,7340,0
|
|
20240116,193700,299909750,7340,7340,7340,7340,0
|
|
20240116,193600,299909750,7340,7340,7340,7340,0
|
|
20240116,193500,299909750,7340,7340,7340,7340,0
|
|
20240116,193400,299909750,7340,7340,7340,7340,0
|
|
20240116,193300,299909750,7340,7340,7340,7340,0
|
|
20240116,193200,299909750,7340,7340,7340,7340,0
|
|
20240116,193100,299909750,7340,7340,7340,7340,0
|
|
20240116,193000,299909750,7340,7340,7340,7340,0
|
|
20240116,192900,299909750,7340,7340,7340,7340,0
|
|
20240116,192800,299909750,7340,7340,7340,7340,0
|
|
20240116,192700,299909750,7340,7340,7340,7340,0
|
|
20240116,192600,299909750,7340,7340,7340,7340,0
|
|
20240116,192500,299909750,7340,7340,7340,7340,0
|
|
20240116,192400,299909750,7340,7340,7340,7340,0
|
|
20240116,192300,299909750,7340,7340,7340,7340,0
|
|
20240116,192200,299909750,7340,7340,7340,7340,0
|
|
20240116,192100,299909750,7340,7340,7340,7340,0
|
|
20240116,192000,299909750,7340,7340,7340,7340,0
|
|
20240116,191900,299909750,7340,7340,7340,7340,0
|
|
20240116,191800,299909750,7340,7340,7340,7340,0
|
|
20240116,191700,299909750,7340,7340,7340,7340,0
|
|
20240116,191600,299909750,7340,7340,7340,7340,0
|
|
20240116,191500,299909750,7340,7340,7340,7340,0
|
|
20240116,191400,299909750,7340,7340,7340,7340,0
|
|
20240116,191300,299909750,7340,7340,7340,7340,0
|
|
20240116,191200,299909750,7340,7340,7340,7340,402
|
|
20240116,191100,299909750,7340,7340,7340,7340,0
|
|
20240116,191000,299909750,7340,7340,7340,7340,0
|
|
20240116,190900,299909750,7340,7340,7340,7340,0
|
|
20240116,190800,299909750,7340,7340,7340,7340,0
|
|
20240116,190700,299909750,7340,7340,7340,7340,0
|
|
20240116,190600,299909750,7340,7340,7340,7340,0
|
|
20240116,190500,299909750,7340,7340,7340,7340,0
|
|
20240116,190400,299909750,7340,7340,7340,7340,0
|
|
20240116,190300,299909750,7340,7340,7340,7340,0
|
|
20240116,190200,299909750,7340,7340,7340,7340,0
|
|
20240116,190100,299909750,7340,7340,7340,7340,0
|
|
20240116,190000,299909750,7340,7340,7340,7340,0
|
|
20240116,185900,299909750,7340,7340,7340,7340,0
|
|
20240116,185800,299909750,7340,7340,7340,7340,0
|
|
20240116,185700,299909750,7340,7340,7340,7340,0
|
|
20240116,185600,299909750,7340,7340,7340,7340,0
|
|
20240116,185500,299909750,7340,7340,7340,7340,0
|
|
20240116,185400,299909750,7340,7340,7340,7340,0
|
|
20240116,185300,299909750,7340,7340,7340,7340,0
|
|
20240116,185200,299909750,7340,7340,7340,7340,0
|
|
20240116,185100,299909750,7340,7340,7340,7340,0
|
|
20240116,185000,299909750,7340,7340,7340,7340,0
|
|
20240116,184900,299909750,7340,7340,7340,7340,0
|
|
20240116,184800,299909750,7340,7340,7340,7340,0
|
|
20240116,184700,299909750,7340,7340,7340,7340,0
|
|
20240116,184600,299909750,7340,7340,7340,7340,0
|
|
20240116,184500,299909750,7340,7340,7340,7340,0
|
|
20240116,184400,299909750,7340,7340,7340,7340,0
|
|
20240116,184300,299909750,7340,7340,7340,7340,0
|
|
20240116,184200,299909750,7340,7340,7340,7340,402
|
|
20240116,184100,299909750,7340,7340,7340,7340,0
|
|
20240116,184000,299909750,7340,7340,7340,7340,0
|
|
20240116,183900,299909750,7340,7340,7340,7340,0
|
|
20240116,183800,299909750,7340,7340,7340,7340,0
|
|
20240116,183700,299909750,7340,7340,7340,7340,0
|
|
20240116,183600,299909750,7340,7340,7340,7340,0
|
|
20240116,183500,299909750,7340,7340,7340,7340,0
|
|
20240116,183400,299909750,7340,7340,7340,7340,0
|
|
20240116,183300,299909750,7340,7340,7340,7340,0
|
|
20240116,183200,299909750,7340,7340,7340,7340,0
|
|
20240116,183100,299909750,7340,7340,7340,7340,0
|
|
20240116,183000,299909750,7340,7340,7340,7340,0
|
|
20240116,182900,299909750,7340,7340,7340,7340,0
|
|
20240116,182800,299909750,7340,7340,7340,7340,0
|
|
20240116,182700,299909750,7340,7340,7340,7340,0
|
|
20240116,182600,299909750,7340,7340,7340,7340,0
|
|
20240116,182500,299909750,7340,7340,7340,7340,0
|
|
20240116,182400,299909750,7340,7340,7340,7340,0
|
|
20240116,182300,299909750,7340,7340,7340,7340,0
|
|
20240116,182200,299909750,7340,7340,7340,7340,0
|
|
20240116,182100,299909750,7340,7340,7340,7340,0
|
|
20240116,182000,299909750,7340,7340,7340,7340,0
|
|
20240116,181900,299909750,7340,7340,7340,7340,0
|
|
20240116,181800,299909750,7340,7340,7340,7340,0
|
|
20240116,181700,299909750,7340,7340,7340,7340,0
|
|
20240116,181600,299909750,7340,7340,7340,7340,0
|
|
20240116,181500,299909750,7340,7340,7340,7340,0
|
|
20240116,181400,299909750,7340,7340,7340,7340,0
|
|
20240116,181300,299909750,7340,7340,7340,7340,0
|
|
20240116,181200,299909750,7340,7340,7340,7340,402
|
|
20240116,181100,299909750,7340,7340,7340,7340,0
|
|
20240116,181000,299909750,7340,7340,7340,7340,0
|
|
20240116,180900,299909750,7340,7340,7340,7340,0
|
|
20240116,180800,299909750,7340,7340,7340,7340,0
|
|
20240116,180700,299909750,7340,7340,7340,7340,0
|
|
20240116,180600,299909750,7340,7340,7340,7340,0
|
|
20240116,180500,299909750,7340,7340,7340,7340,0
|
|
20240116,180400,299909750,7340,7340,7340,7340,0
|
|
20240116,180300,299909750,7340,7340,7340,7340,0
|
|
20240116,180200,299909750,7340,7340,7340,7340,0
|
|
20240116,180100,299909750,7340,7340,7340,7340,0
|
|
20240116,180000,299909750,7340,7340,7340,7340,0
|
|
20240116,175900,299909750,7340,7340,7340,7340,0
|
|
20240116,175800,299909750,7340,7340,7340,7340,0
|
|
20240116,175700,299909750,7340,7340,7340,7340,0
|
|
20240116,175600,299909750,7340,7340,7340,7340,0
|
|
20240116,175500,299909750,7340,7340,7340,7340,0
|
|
20240116,175400,299909750,7340,7340,7340,7340,0
|
|
20240116,175300,299909750,7340,7340,7340,7340,0
|
|
20240116,175200,299909750,7340,7340,7340,7340,0
|
|
20240116,175100,299909750,7340,7340,7340,7340,0
|
|
20240116,175000,299909750,7340,7340,7340,7340,0
|
|
20240116,174900,299909750,7340,7340,7340,7340,0
|
|
20240116,174800,299909750,7340,7340,7340,7340,0
|
|
20240116,174700,299909750,7340,7340,7340,7340,0
|
|
20240116,174600,299909750,7340,7340,7340,7340,0
|
|
20240116,174500,299909750,7340,7340,7340,7340,0
|
|
20240116,174400,299909750,7340,7340,7340,7340,0
|
|
20240116,174300,299909750,7340,7340,7340,7340,0
|
|
20240116,174200,299909750,7340,7340,7340,7340,402
|
|
20240116,174100,299909750,7340,7340,7340,7340,0
|
|
20240116,174000,299909750,7340,7340,7340,7340,0
|
|
20240116,173900,299909750,7340,7340,7340,7340,0
|
|
20240116,173800,299909750,7340,7340,7340,7340,0
|
|
20240116,173700,299909750,7340,7340,7340,7340,0
|
|
20240116,173600,299909750,7340,7340,7340,7340,0
|
|
20240116,173500,299909750,7340,7340,7340,7340,0
|
|
20240116,173400,299909750,7340,7340,7340,7340,0
|
|
20240116,173300,299909750,7340,7340,7340,7340,0
|
|
20240116,173200,299909750,7340,7340,7340,7340,0
|
|
20240116,173100,299909750,7340,7340,7340,7340,0
|
|
20240116,173000,299909750,7340,7340,7340,7340,0
|
|
20240116,172900,299909750,7340,7340,7340,7340,0
|
|
20240116,172800,299909750,7340,7340,7340,7340,0
|
|
20240116,172700,299909750,7340,7340,7340,7340,0
|
|
20240116,172600,299909750,7340,7340,7340,7340,0
|
|
20240116,172500,299909750,7340,7340,7340,7340,0
|
|
20240116,172400,299909750,7340,7340,7340,7340,0
|
|
20240116,172300,299909750,7340,7340,7340,7340,0
|
|
20240116,172200,299909750,7340,7340,7340,7340,0
|
|
20240116,172100,299909750,7340,7340,7340,7340,0
|
|
20240116,172000,299909750,7340,7340,7340,7340,0
|
|
20240116,171900,299909750,7340,7340,7340,7340,0
|
|
20240116,171800,299909750,7340,7340,7340,7340,0
|
|
20240116,171700,299909750,7340,7340,7340,7340,0
|
|
20240116,171600,299909750,7340,7340,7340,7340,0
|
|
20240116,171500,299909750,7340,7340,7340,7340,0
|
|
20240116,171400,299909750,7340,7340,7340,7340,0
|
|
20240116,171300,299909750,7340,7340,7340,7340,0
|
|
20240116,171200,299909750,7340,7340,7340,7340,402
|
|
20240116,171100,299909750,7340,7340,7340,7340,0
|
|
20240116,171000,299909750,7340,7340,7340,7340,0
|
|
20240116,170900,299909750,7340,7340,7340,7340,0
|
|
20240116,170800,299909750,7340,7340,7340,7340,0
|
|
20240116,170700,299909750,7340,7340,7340,7340,0
|
|
20240116,170600,299909750,7340,7340,7340,7340,0
|
|
20240116,170500,299909750,7340,7340,7340,7340,0
|
|
20240116,170400,299909750,7340,7340,7340,7340,0
|
|
20240116,170300,299909750,7340,7340,7340,7340,0
|
|
20240116,170200,299909750,7340,7340,7340,7340,0
|
|
20240116,170100,299909750,7340,7340,7340,7340,0
|
|
20240116,170000,299909750,7340,7340,7340,7340,0
|
|
20240116,165900,299909750,7340,7340,7340,7340,0
|
|
20240116,165800,299909750,7340,7340,7340,7340,0
|
|
20240116,165700,299909750,7340,7340,7340,7340,0
|
|
20240116,165600,299909750,7340,7340,7340,7340,0
|
|
20240116,165500,299909750,7340,7340,7340,7340,0
|
|
20240116,165400,299909750,7340,7340,7340,7340,0
|
|
20240116,165300,299909750,7340,7340,7340,7340,0
|
|
20240116,165200,299909750,7340,7340,7340,7340,0
|
|
20240116,165100,299909750,7340,7340,7340,7340,0
|
|
20240116,165000,299909750,7340,7340,7340,7340,0
|
|
20240116,164900,299909750,7340,7340,7340,7340,0
|
|
20240116,164800,299909750,7340,7340,7340,7340,0
|
|
20240116,164700,299909750,7340,7340,7340,7340,0
|
|
20240116,164600,299909750,7340,7340,7340,7340,0
|
|
20240116,164500,299909750,7340,7340,7340,7340,0
|
|
20240116,164400,299909750,7340,7340,7340,7340,0
|
|
20240116,164300,299909750,7340,7340,7340,7340,0
|
|
20240116,164200,299909750,7340,7340,7340,7340,402
|
|
20240116,164100,299909750,7340,7340,7340,7340,0
|
|
20240116,164000,299909750,7340,7340,7340,7340,0
|
|
20240116,163900,299909750,7340,7340,7340,7340,0
|
|
20240116,163800,299909750,7340,7340,7340,7340,0
|
|
20240116,163700,299909750,7340,7340,7340,7340,0
|
|
20240116,163600,299909750,7340,7340,7340,7340,0
|
|
20240116,163500,299909750,7340,7340,7340,7340,0
|
|
20240116,163400,299909750,7340,7340,7340,7340,0
|
|
20240116,163300,299909750,7340,7340,7340,7340,0
|
|
20240116,163200,299909750,7340,7340,7340,7340,0
|
|
20240116,163100,299909750,7340,7340,7340,7340,0
|
|
20240116,163000,299909750,7340,7340,7340,7340,0
|
|
20240116,162900,299909750,7340,7340,7340,7340,0
|
|
20240116,162800,299909750,7340,7340,7340,7340,0
|
|
20240116,162700,299909750,7340,7340,7340,7340,0
|
|
20240116,162600,299909750,7340,7340,7340,7340,0
|
|
20240116,162500,299909750,7340,7340,7340,7340,0
|
|
20240116,162400,299909750,7340,7340,7340,7340,0
|
|
20240116,162300,299909750,7340,7340,7340,7340,0
|
|
20240116,162200,299909750,7340,7340,7340,7340,0
|
|
20240116,162100,299909750,7340,7340,7340,7340,0
|
|
20240116,162000,299909750,7340,7340,7340,7340,0
|
|
20240116,161900,299909750,7340,7340,7340,7340,0
|
|
20240116,161800,299909750,7340,7340,7340,7340,0
|
|
20240116,161700,299909750,7340,7340,7340,7340,0
|
|
20240116,161600,299909750,7340,7340,7340,7340,0
|
|
20240116,161500,299909750,7340,7340,7340,7340,0
|
|
20240116,161400,299909750,7340,7340,7340,7340,0
|
|
20240116,161300,299909750,7340,7340,7340,7340,0
|
|
20240116,161200,299909750,7340,7340,7340,7340,402
|
|
20240116,161100,299909750,7340,7340,7340,7340,0
|
|
20240116,161000,299909750,7340,7340,7340,7340,0
|
|
20240116,160900,299909750,7340,7340,7340,7340,0
|
|
20240116,160800,299909750,7340,7340,7340,7340,0
|
|
20240116,160700,299909750,7340,7340,7340,7340,0
|
|
20240116,160600,299909750,7340,7340,7340,7340,0
|
|
20240116,160500,299909750,7340,7340,7340,7340,0
|
|
20240116,160400,299909750,7340,7340,7340,7340,0
|
|
20240116,160300,299909750,7340,7340,7340,7340,0
|
|
20240116,160200,299909750,7340,7340,7340,7340,0
|
|
20240116,160100,299909750,7340,7340,7340,7340,0
|
|
20240116,160000,299909750,7340,7340,7340,7340,0
|
|
20240116,155900,299909750,7340,7340,7340,7340,0
|
|
20240116,155800,299909750,7340,7340,7340,7340,0
|
|
20240116,155700,299909750,7340,7340,7340,7340,0
|
|
20240116,155600,299909750,7340,7340,7340,7340,0
|
|
20240116,155500,299909750,7340,7340,7340,7340,0
|
|
20240116,155400,299909750,7340,7340,7340,7340,0
|
|
20240116,155300,299909750,7340,7340,7340,7340,0
|
|
20240116,155200,299909750,7340,7340,7340,7340,0
|
|
20240116,155100,299909750,7340,7340,7340,7340,0
|
|
20240116,155000,299909750,7340,7340,7340,7340,0
|
|
20240116,154900,299909750,7340,7340,7340,7340,0
|
|
20240116,154800,299909750,7340,7340,7340,7340,0
|
|
20240116,154700,299909750,7340,7340,7340,7340,0
|
|
20240116,154600,299909750,7340,7340,7340,7340,0
|
|
20240116,154500,299909750,7340,7340,7340,7340,0
|
|
20240116,154400,299909750,7340,7340,7340,7340,0
|
|
20240116,154300,299909750,7340,7340,7340,7340,0
|
|
20240116,154200,299909750,7340,7340,7340,7340,402
|
|
20240116,154100,299909750,7340,7340,7340,7340,0
|
|
20240116,154000,299909750,7340,7340,7340,7340,0
|
|
20240116,153900,299909750,7340,7340,7340,7340,0
|
|
20240116,153800,299909750,7340,7340,7340,7340,0
|
|
20240116,153700,299909750,7340,7340,7340,7340,0
|
|
20240116,153600,299909750,7340,7340,7340,7340,0
|
|
20240116,153500,299909750,7340,7340,7340,7340,0
|
|
20240116,153400,299909750,7340,7340,7340,7340,0
|
|
20240116,153300,299909750,7340,7340,7340,7340,0
|
|
20240116,153200,299909750,7340,7340,7340,7340,0
|
|
20240116,153100,299909750,7340,7340,7340,7340,0
|
|
20240116,153000,299909750,7340,7340,7340,7340,402
|
|
20240116,152900,296959070,7350,7350,7350,7350,0
|
|
20240116,152800,296959070,7350,7350,7350,7350,0
|
|
20240116,152700,296959070,7350,7350,7350,7350,0
|
|
20240116,152600,296959070,7350,7350,7350,7350,0
|
|
20240116,152500,296959070,7350,7350,7350,7350,0
|
|
20240116,152400,296959070,7350,7350,7350,7350,0
|
|
20240116,152300,296959070,7350,7350,7350,7350,0
|
|
20240116,152200,296959070,7350,7350,7350,7350,0
|
|
20240116,152100,296959070,7350,7350,7350,7350,0
|
|
20240116,152000,296959070,7350,7350,7350,7350,0
|
|
20240116,151900,296959070,7350,7330,7350,7330,39
|
|
20240116,151800,296672440,7330,7320,7330,7310,342
|
|
20240116,151700,294171970,7340,7340,7340,7340,0
|
|
20240116,151600,294171970,7340,7340,7340,7340,0
|
|
20240116,151500,294171970,7340,7340,7340,7340,0
|
|
20240116,151400,294171970,7340,7340,7340,7340,0
|
|
20240116,151300,294171970,7340,7340,7340,7340,0
|
|
20240116,151200,294171970,7340,7340,7340,7340,1
|
|
20240116,151100,294164630,7320,7340,7340,7320,378
|
|
20240116,151000,291395670,7340,7340,7340,7340,0
|
|
20240116,150900,291395670,7340,7340,7340,7340,218
|
|
20240116,150800,289795550,7350,7350,7350,7350,0
|
|
20240116,150700,289795550,7350,7310,7350,7310,456
|
|
20240116,150600,286461110,7340,7340,7340,7340,0
|
|
20240116,150500,286461110,7340,7340,7340,7340,0
|
|
20240116,150400,286461110,7340,7330,7340,7310,501
|
|
20240116,150300,282797330,7340,7340,7340,7340,0
|
|
20240116,150200,282797330,7340,7340,7340,7340,0
|
|
20240116,150100,282797330,7340,7340,7340,7340,0
|
|
20240116,150000,282797330,7340,7340,7340,7340,67
|
|
20240116,145900,282305550,7350,7350,7350,7350,0
|
|
20240116,145800,282305550,7350,7350,7350,7350,0
|
|
20240116,145700,282305550,7350,7350,7350,7350,0
|
|
20240116,145600,282305550,7350,7350,7350,7350,0
|
|
20240116,145500,282305550,7350,7350,7350,7350,0
|
|
20240116,145400,282305550,7350,7350,7350,7350,0
|
|
20240116,145300,282305550,7350,7350,7350,7350,0
|
|
20240116,145200,282305550,7350,7350,7350,7350,0
|
|
20240116,145100,282305550,7350,7350,7350,7350,0
|
|
20240116,145000,282305550,7350,7350,7350,7350,0
|
|
20240116,144900,282305550,7350,7350,7350,7350,0
|
|
20240116,144800,282305550,7350,7350,7350,7350,0
|
|
20240116,144700,282305550,7350,7350,7350,7350,0
|
|
20240116,144600,282305550,7350,7350,7350,7350,0
|
|
20240116,144500,282305550,7350,7350,7350,7350,0
|
|
20240116,144400,282305550,7350,7350,7350,7350,0
|
|
20240116,144300,282305550,7350,7350,7350,7350,0
|
|
20240116,144200,282305550,7350,7350,7350,7350,0
|
|
20240116,144100,282305550,7350,7350,7350,7350,2
|
|
20240116,144000,282290850,7350,7350,7350,7350,0
|
|
20240116,143900,282290850,7350,7350,7350,7350,0
|
|
20240116,143800,282290850,7350,7350,7350,7350,0
|
|
20240116,143700,282290850,7350,7350,7350,7350,0
|
|
20240116,143600,282290850,7350,7350,7350,7350,26
|
|
20240116,143500,282099750,7360,7360,7360,7360,113
|
|
20240116,143400,281268070,7370,7370,7370,7370,0
|
|
20240116,143300,281268070,7370,7370,7370,7370,0
|
|
20240116,143200,281268070,7370,7370,7370,7370,0
|
|
20240116,143100,281268070,7370,7370,7370,7370,0
|
|
20240116,143000,281268070,7370,7370,7370,7370,0
|
|
20240116,142900,281268070,7370,7360,7370,7360,49
|
|
20240116,142800,280907420,7360,7360,7360,7360,0
|
|
20240116,142700,280907420,7360,7360,7360,7360,2
|
|
20240116,142600,280892700,7370,7370,7370,7370,0
|
|
20240116,142500,280892700,7370,7370,7370,7370,0
|
|
20240116,142400,280892700,7370,7370,7370,7370,0
|
|
20240116,142300,280892700,7370,7370,7370,7370,0
|
|
20240116,142200,280892700,7370,7370,7370,7370,2
|
|
20240116,142100,280877960,7370,7370,7370,7370,2
|
|
20240116,142000,280863220,7370,7370,7370,7370,0
|
|
20240116,141900,280863220,7370,7370,7370,7370,0
|
|
20240116,141800,280863220,7370,7370,7370,7370,0
|
|
20240116,141700,280863220,7370,7370,7370,7370,0
|
|
20240116,141600,280863220,7370,7370,7370,7370,181
|
|
20240116,141500,279529250,7370,7370,7370,7370,20
|
|
20240116,141400,279381850,7370,7350,7370,7350,11
|
|
20240116,141300,279300980,7350,7350,7350,7290,8021
|
|
20240116,141200,220768200,7350,7320,7350,7320,212
|
|
20240116,141100,219216330,7370,7370,7370,7370,10
|
|
20240116,141000,219142630,7380,7390,7390,7380,80
|
|
20240116,140900,218552130,7390,7380,7390,7380,12
|
|
20240116,140800,218463550,7390,7390,7390,7390,0
|
|
20240116,140700,218463550,7390,7390,7390,7390,0
|
|
20240116,140600,218463550,7390,7390,7390,7390,0
|
|
20240116,140500,218463550,7390,7390,7390,7390,1
|
|
20240116,140400,218456160,7380,7350,7380,7320,1502
|
|
20240116,140300,207444420,7390,7360,7390,7360,935
|
|
20240116,140200,200562490,7350,7350,7350,7350,1658
|
|
20240116,140100,188376190,7350,7350,7350,7350,50
|
|
20240116,140000,188008690,7350,7350,7350,7350,0
|
|
20240116,135900,188008690,7350,7350,7350,7350,1
|
|
20240116,135800,188001340,7350,7350,7350,7350,0
|
|
20240116,135700,188001340,7350,7330,7350,7330,684
|
|
20240116,135600,182977660,7330,7330,7330,7330,14
|
|
20240116,135500,182875040,7330,7330,7330,7330,3
|
|
20240116,135400,182853050,7330,7330,7330,7330,0
|
|
20240116,135300,182853050,7330,7330,7330,7330,0
|
|
20240116,135200,182853050,7330,7330,7330,7330,0
|
|
20240116,135100,182853050,7330,7330,7330,7330,235
|
|
20240116,135000,181130500,7340,7340,7340,7340,0
|
|
20240116,134900,181130500,7340,7340,7340,7340,5
|
|
20240116,134800,181093800,7340,7340,7340,7340,3
|
|
20240116,134700,181071780,7340,7340,7340,7340,2
|
|
20240116,134600,181057100,7340,7340,7340,7340,0
|
|
20240116,134500,181057100,7340,7340,7340,7340,0
|
|
20240116,134400,181057100,7340,7340,7340,7340,355
|
|
20240116,134300,178451400,7340,7340,7340,7340,100
|
|
20240116,134200,177717400,7350,7350,7350,7350,0
|
|
20240116,134100,177717400,7350,7350,7350,7350,0
|
|
20240116,134000,177717400,7350,7350,7350,7350,0
|
|
20240116,133900,177717400,7350,7350,7350,7350,1
|
|
20240116,133800,177710050,7340,7340,7340,7340,439
|
|
20240116,133700,174487790,7350,7350,7350,7350,0
|
|
20240116,133600,174487790,7350,7350,7350,7350,0
|
|
20240116,133500,174487790,7350,7350,7350,7350,0
|
|
20240116,133400,174487790,7350,7350,7350,7350,0
|
|
20240116,133300,174487790,7350,7350,7350,7350,0
|
|
20240116,133200,174487790,7350,7350,7350,7350,0
|
|
20240116,133100,174487790,7350,7350,7350,7350,0
|
|
20240116,133000,174487790,7350,7350,7350,7350,0
|
|
20240116,132900,174487790,7350,7350,7350,7350,0
|
|
20240116,132800,174487790,7350,7350,7350,7350,1
|
|
20240116,132700,174480440,7350,7350,7350,7350,3
|
|
20240116,132600,174458390,7350,7350,7350,7350,0
|
|
20240116,132500,174458390,7350,7350,7350,7350,1
|
|
20240116,132400,174451040,7340,7340,7340,7340,0
|
|
20240116,132300,174451040,7340,7340,7340,7340,0
|
|
20240116,132200,174451040,7340,7340,7340,7340,0
|
|
20240116,132100,174451040,7340,7340,7340,7340,310
|
|
20240116,132000,172175640,7350,7350,7350,7350,0
|
|
20240116,131900,172175640,7350,7350,7350,7350,917
|
|
20240116,131800,165435690,7360,7360,7360,7360,0
|
|
20240116,131700,165435690,7360,7360,7360,7360,0
|
|
20240116,131600,165435690,7360,7360,7360,7360,0
|
|
20240116,131500,165435690,7360,7360,7360,7360,0
|
|
20240116,131400,165435690,7360,7360,7360,7360,0
|
|
20240116,131300,165435690,7360,7360,7360,7360,0
|
|
20240116,131200,165435690,7360,7360,7360,7360,0
|
|
20240116,131100,165435690,7360,7360,7360,7360,0
|
|
20240116,131000,165435690,7360,7360,7360,7360,0
|
|
20240116,130900,165435690,7360,7360,7360,7360,0
|
|
20240116,130800,165435690,7360,7360,7360,7360,0
|
|
20240116,130700,165435690,7360,7360,7360,7360,0
|
|
20240116,130600,165435690,7360,7360,7360,7360,0
|
|
20240116,130500,165435690,7360,7340,7360,7340,868
|
|
20240116,130400,159064550,7360,7360,7360,7360,0
|
|
20240116,130300,159064550,7360,7360,7360,7360,0
|
|
20240116,130200,159064550,7360,7350,7360,7340,1151
|
|
20240116,130100,150607820,7350,7350,7350,7350,0
|
|
20240116,130000,150607820,7350,7350,7350,7350,0
|
|
20240116,125900,150607820,7350,7350,7350,7350,0
|
|
20240116,125800,150607820,7350,7350,7350,7350,0
|
|
20240116,125700,150607820,7350,7350,7350,7350,220
|
|
20240116,125600,148990820,7350,7350,7350,7350,1
|
|
20240116,125500,148983470,7340,7340,7340,7340,10
|
|
20240116,125400,148910070,7350,7350,7350,7350,100
|
|
20240116,125300,148175070,7350,7350,7350,7350,0
|
|
20240116,125200,148175070,7350,7350,7350,7350,0
|
|
20240116,125100,148175070,7350,7350,7350,7350,1
|
|
20240116,125000,148167720,7350,7350,7350,7350,0
|
|
20240116,124900,148167720,7350,7350,7350,7350,0
|
|
20240116,124800,148167720,7350,7350,7350,7350,0
|
|
20240116,124700,148167720,7350,7350,7350,7350,0
|
|
20240116,124600,148167720,7350,7350,7350,7350,2
|
|
20240116,124500,148153020,7350,7350,7350,7350,0
|
|
20240116,124400,148153020,7350,7350,7350,7350,1
|
|
20240116,124300,148145670,7350,7350,7350,7350,0
|
|
20240116,124200,148145670,7350,7350,7350,7350,0
|
|
20240116,124100,148145670,7350,7350,7350,7350,0
|
|
20240116,124000,148145670,7350,7350,7350,7350,30
|
|
20240116,123900,147925170,7350,7350,7350,7350,0
|
|
20240116,123800,147925170,7350,7350,7350,7350,200
|
|
20240116,123700,146455170,7330,7330,7330,7330,0
|
|
20240116,123600,146455170,7330,7330,7330,7330,0
|
|
20240116,123500,146455170,7330,7330,7330,7330,0
|
|
20240116,123400,146455170,7330,7330,7330,7330,0
|
|
20240116,123300,146455170,7330,7330,7330,7330,1
|
|
20240116,123200,146447840,7350,7350,7350,7350,0
|
|
20240116,123100,146447840,7350,7350,7350,7350,0
|
|
20240116,123000,146447840,7350,7350,7350,7350,0
|
|
20240116,122900,146447840,7350,7350,7350,7350,0
|
|
20240116,122800,146447840,7350,7350,7350,7350,0
|
|
20240116,122700,146447840,7350,7350,7350,7350,0
|
|
20240116,122600,146447840,7350,7350,7350,7350,0
|
|
20240116,122500,146447840,7350,7350,7350,7350,0
|
|
20240116,122400,146447840,7350,7350,7350,7350,0
|
|
20240116,122300,146447840,7350,7350,7350,7350,305
|
|
20240116,122200,144206090,7350,7340,7350,7340,1713
|
|
20240116,122100,131632660,7340,7340,7340,7340,0
|
|
20240116,122000,131632660,7340,7340,7340,7340,0
|
|
20240116,121900,131632660,7340,7340,7340,7340,0
|
|
20240116,121800,131632660,7340,7340,7340,7340,0
|
|
20240116,121700,131632660,7340,7340,7340,7340,0
|
|
20240116,121600,131632660,7340,7340,7340,7340,10
|
|
20240116,121500,131559260,7340,7340,7340,7340,0
|
|
20240116,121400,131559260,7340,7310,7340,7310,22
|
|
20240116,121300,131398410,7310,7310,7310,7310,79
|
|
20240116,121200,130820920,7310,7310,7310,7310,0
|
|
20240116,121100,130820920,7310,7310,7310,7310,4
|
|
20240116,121000,130791680,7310,7310,7310,7310,0
|
|
20240116,120900,130791680,7310,7340,7340,7310,30
|
|
20240116,120800,130572080,7340,7340,7340,7340,3
|
|
20240116,120700,130550060,7340,7340,7340,7340,2
|
|
20240116,120600,130535380,7340,7340,7340,7340,1
|
|
20240116,120500,130528040,7310,7310,7310,7310,0
|
|
20240116,120400,130528040,7310,7310,7310,7310,0
|
|
20240116,120300,130528040,7310,7310,7310,7310,0
|
|
20240116,120200,130528040,7310,7310,7310,7310,0
|
|
20240116,120100,130528040,7310,7310,7310,7310,100
|
|
20240116,120000,129797040,7340,7340,7340,7340,0
|
|
20240116,115900,129797040,7340,7340,7340,7340,70
|
|
20240116,115800,129283240,7340,7340,7340,7340,0
|
|
20240116,115700,129283240,7340,7340,7340,7340,0
|
|
20240116,115600,129283240,7340,7340,7340,7340,0
|
|
20240116,115500,129283240,7340,7340,7340,7340,0
|
|
20240116,115400,129283240,7340,7340,7340,7340,0
|
|
20240116,115300,129283240,7340,7340,7340,7340,0
|
|
20240116,115200,129283240,7340,7340,7340,7340,1
|
|
20240116,115100,129275900,7340,7340,7340,7340,0
|
|
20240116,115000,129275900,7340,7320,7340,7310,112
|
|
20240116,114900,128457040,7310,7310,7310,7310,70
|
|
20240116,114800,127945340,7320,7320,7320,7320,0
|
|
20240116,114700,127945340,7320,7320,7320,7320,10
|
|
20240116,114600,127872140,7320,7320,7320,7320,0
|
|
20240116,114500,127872140,7320,7320,7320,7320,5
|
|
20240116,114400,127835540,7310,7310,7310,7310,22
|
|
20240116,114300,127674720,7320,7320,7320,7320,50
|
|
20240116,114200,127308720,7320,7320,7320,7320,124
|
|
20240116,114100,126401040,7340,7320,7340,7320,13
|
|
20240116,114000,126305860,7340,7340,7340,7340,0
|
|
20240116,113900,126305860,7340,7340,7340,7340,0
|
|
20240116,113800,126305860,7340,7340,7340,7340,0
|
|
20240116,113700,126305860,7340,7340,7340,7340,0
|
|
20240116,113600,126305860,7340,7340,7340,7340,0
|
|
20240116,113500,126305860,7340,7340,7340,7340,0
|
|
20240116,113400,126305860,7340,7340,7340,7340,0
|
|
20240116,113300,126305860,7340,7340,7340,7340,0
|
|
20240116,113200,126305860,7340,7340,7340,7340,40
|
|
20240116,113100,126012260,7340,7340,7340,7340,0
|
|
20240116,113000,126012260,7340,7340,7340,7340,0
|
|
20240116,112900,126012260,7340,7340,7340,7340,0
|
|
20240116,112800,126012260,7340,7320,7340,7320,101
|
|
20240116,112700,125272920,7340,7340,7340,7340,0
|
|
20240116,112600,125272920,7340,7340,7340,7340,10
|
|
20240116,112500,125199520,7340,7340,7340,7340,0
|
|
20240116,112400,125199520,7340,7340,7340,7340,1
|
|
20240116,112300,125192180,7320,7320,7320,7320,200
|
|
20240116,112200,123728180,7340,7340,7340,7320,38
|
|
20240116,112100,123449960,7350,7350,7350,7350,2
|
|
20240116,112000,123435260,7350,7350,7350,7350,0
|
|
20240116,111900,123435260,7350,7350,7350,7350,0
|
|
20240116,111800,123435260,7350,7350,7350,7350,0
|
|
20240116,111700,123435260,7350,7350,7350,7350,2
|
|
20240116,111600,123420560,7350,7350,7350,7350,0
|
|
20240116,111500,123420560,7350,7350,7350,7350,2
|
|
20240116,111400,123405860,7350,7350,7350,7350,0
|
|
20240116,111300,123405860,7350,7350,7350,7350,0
|
|
20240116,111200,123405860,7350,7350,7350,7350,6
|
|
20240116,111100,123361760,7350,7350,7350,7350,2
|
|
20240116,111000,123347060,7350,7350,7350,7350,1
|
|
20240116,110900,123339710,7340,7340,7340,7340,0
|
|
20240116,110800,123339710,7340,7340,7340,7340,0
|
|
20240116,110700,123339710,7340,7340,7340,7340,0
|
|
20240116,110600,123339710,7340,7340,7340,7340,0
|
|
20240116,110500,123339710,7340,7340,7340,7340,1
|
|
20240116,110400,123332370,7310,7310,7310,7310,70
|
|
20240116,110300,122820670,7340,7340,7340,7340,0
|
|
20240116,110200,122820670,7340,7340,7340,7340,0
|
|
20240116,110100,122820670,7340,7340,7340,7340,34
|
|
20240116,110000,122571110,7340,7340,7340,7340,0
|
|
20240116,105900,122571110,7340,7340,7340,7340,0
|
|
20240116,105800,122571110,7340,7340,7340,7340,0
|
|
20240116,105700,122571110,7340,7340,7340,7340,0
|
|
20240116,105600,122571110,7340,7340,7340,7340,0
|
|
20240116,105500,122571110,7340,7340,7340,7340,0
|
|
20240116,105400,122571110,7340,7340,7340,7340,8
|
|
20240116,105300,122512390,7340,7340,7340,7340,0
|
|
20240116,105200,122512390,7340,7340,7340,7340,2
|
|
20240116,105100,122497710,7340,7340,7340,7340,0
|
|
20240116,105000,122497710,7340,7340,7340,7340,0
|
|
20240116,104900,122497710,7340,7340,7340,7340,0
|
|
20240116,104800,122497710,7340,7340,7340,7340,0
|
|
20240116,104700,122497710,7340,7340,7340,7340,50
|
|
20240116,104600,122130710,7340,7340,7340,7340,0
|
|
20240116,104500,122130710,7340,7340,7340,7340,0
|
|
20240116,104400,122130710,7340,7340,7340,7340,1
|
|
20240116,104300,122123370,7310,7310,7310,7310,700
|
|
20240116,104200,117006370,7340,7340,7340,7340,0
|
|
20240116,104100,117006370,7340,7340,7340,7340,0
|
|
20240116,104000,117006370,7340,7340,7340,7340,1
|
|
20240116,103900,116999030,7340,7340,7340,7340,100
|
|
20240116,103800,116265030,7340,7330,7340,7330,101
|
|
20240116,103700,115524690,7330,7330,7330,7330,226
|
|
20240116,103600,113868110,7330,7320,7330,7320,285
|
|
20240116,103500,111779900,7330,7330,7330,7330,0
|
|
20240116,103400,111779900,7330,7330,7330,7330,0
|
|
20240116,103300,111779900,7330,7330,7330,7330,1
|
|
20240116,103200,111772570,7290,7300,7300,7290,66
|
|
20240116,103100,111291420,7290,7330,7330,7290,1005
|
|
20240116,103000,103951810,7330,7320,7330,7320,6
|
|
20240116,102900,103907840,7330,7330,7330,7330,85
|
|
20240116,102800,103284790,7330,7330,7330,7330,17
|
|
20240116,102700,103160180,7320,7320,7320,7320,225
|
|
20240116,102600,101513180,7330,7330,7330,7330,3
|
|
20240116,102500,101491190,7330,7330,7330,7330,4
|
|
20240116,102400,101461870,7330,7330,7330,7330,3
|
|
20240116,102300,101439880,7320,7330,7330,7320,100
|
|
20240116,102200,100707580,7330,7330,7330,7330,101
|
|
20240116,102100,99967250,7340,7340,7340,7340,1
|
|
20240116,102000,99959910,7330,7330,7330,7330,99
|
|
20240116,101900,99234240,7330,7330,7330,7320,13
|
|
20240116,101800,99139020,7340,7340,7340,7340,100
|
|
20240116,101700,98405020,7340,7340,7340,7340,0
|
|
20240116,101600,98405020,7340,7340,7340,7340,1
|
|
20240116,101500,98397680,7330,7340,7340,7330,5
|
|
20240116,101400,98361010,7340,7340,7340,7340,1
|
|
20240116,101300,98353670,7330,7330,7330,7330,792
|
|
20240116,101200,92548310,7330,7330,7330,7330,27
|
|
20240116,101100,92350400,7330,7320,7330,7320,51
|
|
20240116,101000,91977070,7330,7330,7330,7330,1
|
|
20240116,100900,91969740,7340,7340,7340,7340,0
|
|
20240116,100800,91969740,7340,7330,7340,7330,20
|
|
20240116,100700,91823130,7290,7280,7290,7280,940
|
|
20240116,100600,84974020,7290,7290,7300,7280,1490
|
|
20240116,100500,74109780,7300,7290,7300,7290,122
|
|
20240116,100400,73220390,7300,7340,7340,7300,206
|
|
20240116,100300,71716160,7360,7360,7360,7360,0
|
|
20240116,100200,71716160,7360,7360,7360,7360,0
|
|
20240116,100100,71716160,7360,7340,7360,7330,9
|
|
20240116,100000,71650100,7340,7350,7350,7340,103
|
|
20240116,095900,70893060,7350,7350,7350,7350,1
|
|
20240116,095800,70885710,7290,7300,7300,7290,1715
|
|
20240116,095700,58366220,7370,7310,7370,7310,66
|
|
20240116,095600,57883700,7310,7310,7310,7310,591
|
|
20240116,095500,53563490,7320,7330,7330,7320,594
|
|
20240116,095400,49214500,7390,7390,7390,7390,0
|
|
20240116,095300,49214500,7390,7390,7390,7390,0
|
|
20240116,095200,49214500,7390,7390,7390,7390,50
|
|
20240116,095100,48845000,7390,7390,7390,7390,1
|
|
20240116,095000,48837610,7330,7330,7330,7330,0
|
|
20240116,094900,48837610,7330,7350,7350,7330,1575
|
|
20240116,094800,37283150,7400,7400,7400,7400,1
|
|
20240116,094700,37275750,7400,7400,7400,7400,0
|
|
20240116,094600,37275750,7400,7400,7400,7400,51
|
|
20240116,094500,36898350,7350,7400,7400,7350,8
|
|
20240116,094400,36839250,7400,7400,7400,7400,0
|
|
20240116,094300,36839250,7400,7400,7400,7400,0
|
|
20240116,094200,36839250,7400,7400,7400,7400,0
|
|
20240116,094100,36839250,7400,7400,7400,7400,0
|
|
20240116,094000,36839250,7400,7400,7400,7400,3
|
|
20240116,093900,36817050,7400,7360,7400,7350,1070
|
|
20240116,093800,28947530,7410,7410,7410,7410,2
|
|
20240116,093700,28932710,7410,7370,7410,7370,429
|
|
20240116,093600,25770940,7410,7380,7410,7380,10
|
|
20240116,093500,25697110,7370,7380,7380,7370,179
|
|
20240116,093400,24376330,7380,7380,7380,7370,117
|
|
20240116,093300,23513530,7380,7380,7380,7380,2
|
|
20240116,093200,23498770,7380,7380,7380,7380,1
|
|
20240116,093100,23491390,7370,7370,7370,7370,64
|
|
20240116,093000,23019710,7380,7380,7380,7380,3
|
|
20240116,092900,22997570,7380,7380,7380,7380,0
|
|
20240116,092800,22997570,7380,7380,7380,7380,0
|
|
20240116,092700,22997570,7380,7380,7380,7380,1
|
|
20240116,092600,22990190,7360,7360,7360,7360,0
|
|
20240116,092500,22990190,7360,7360,7360,7360,70
|
|
20240116,092400,22474990,7380,7380,7380,7380,262
|
|
20240116,092300,20541430,7410,7410,7410,7410,0
|
|
20240116,092200,20541430,7410,7410,7410,7410,0
|
|
20240116,092100,20541430,7410,7410,7410,7410,0
|
|
20240116,092000,20541430,7410,7410,7410,7410,0
|
|
20240116,091900,20541430,7410,7410,7410,7410,0
|
|
20240116,091800,20541430,7410,7410,7410,7410,1
|
|
20240116,091700,20534020,7420,7420,7420,7420,0
|
|
20240116,091600,20534020,7420,7420,7420,7420,0
|
|
20240116,091500,20534020,7420,7420,7420,7420,0
|
|
20240116,091400,20534020,7420,7420,7420,7420,0
|
|
20240116,091300,20534020,7420,7420,7420,7420,0
|
|
20240116,091200,20534020,7420,7420,7420,7420,1
|
|
20240116,091100,20526600,7380,7390,7390,7380,120
|
|
20240116,091000,19640790,7400,7400,7400,7400,105
|
|
20240116,090900,18863790,7420,7420,7420,7420,0
|
|
20240116,090800,18863790,7420,7420,7420,7420,1
|
|
20240116,090700,18856370,7380,7380,7380,7380,0
|
|
20240116,090600,18856370,7380,7430,7430,7380,101
|
|
20240116,090500,18110940,7380,7390,7390,7380,100
|
|
20240116,090400,17372740,7440,7440,7440,7440,2
|
|
20240116,090300,17357860,7430,7430,7430,7430,254
|
|
20240116,090200,15470640,7440,7370,7440,7370,1130
|
|
20240116,090100,7132180,7380,7380,7380,7380,1
|
|
20240116,090000,7124800,7300,7300,7300,7300,976
|