579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,183600,321214930,7880,7880,7880,7880,914
|
|
20240104,183500,321214930,7880,7880,7880,7880,0
|
|
20240104,183400,321214930,7880,7880,7880,7880,0
|
|
20240104,183300,321214930,7880,7880,7880,7880,0
|
|
20240104,183200,321214930,7880,7880,7880,7880,0
|
|
20240104,183100,321214930,7880,7880,7880,7880,0
|
|
20240104,183000,321214930,7880,7880,7880,7880,0
|
|
20240104,182900,321214930,7880,7880,7880,7880,0
|
|
20240104,182800,321214930,7880,7880,7880,7880,0
|
|
20240104,182700,321214930,7880,7880,7880,7880,0
|
|
20240104,182600,321214930,7880,7880,7880,7880,0
|
|
20240104,182500,321214930,7880,7880,7880,7880,0
|
|
20240104,182400,321214930,7880,7880,7880,7880,0
|
|
20240104,182300,321214930,7880,7880,7880,7880,0
|
|
20240104,182200,321214930,7880,7880,7880,7880,0
|
|
20240104,182100,321214930,7880,7880,7880,7880,0
|
|
20240104,182000,321214930,7880,7880,7880,7880,0
|
|
20240104,181900,321214930,7880,7880,7880,7880,0
|
|
20240104,181800,321214930,7880,7880,7880,7880,0
|
|
20240104,181700,321214930,7880,7880,7880,7880,0
|
|
20240104,181600,321214930,7880,7880,7880,7880,0
|
|
20240104,181500,321214930,7880,7880,7880,7880,0
|
|
20240104,181400,321214930,7880,7880,7880,7880,0
|
|
20240104,181300,321214930,7880,7880,7880,7880,0
|
|
20240104,181200,321214930,7880,7880,7880,7880,0
|
|
20240104,181100,321214930,7880,7880,7880,7880,0
|
|
20240104,181000,321214930,7880,7880,7880,7880,0
|
|
20240104,180900,321214930,7880,7880,7880,7880,0
|
|
20240104,180800,321214930,7880,7880,7880,7880,0
|
|
20240104,180700,321214930,7880,7880,7880,7880,0
|
|
20240104,180600,321214930,7880,7880,7880,7880,914
|
|
20240104,180500,321214930,7880,7880,7880,7880,0
|
|
20240104,180400,321214930,7880,7880,7880,7880,0
|
|
20240104,180300,321214930,7880,7880,7880,7880,0
|
|
20240104,180200,321214930,7880,7880,7880,7880,0
|
|
20240104,180100,321214930,7880,7880,7880,7880,0
|
|
20240104,180000,321214930,7880,7880,7880,7880,0
|
|
20240104,175900,321214930,7880,7880,7880,7880,0
|
|
20240104,175800,321214930,7880,7880,7880,7880,0
|
|
20240104,175700,321214930,7880,7880,7880,7880,0
|
|
20240104,175600,321214930,7880,7880,7880,7880,0
|
|
20240104,175500,321214930,7880,7880,7880,7880,0
|
|
20240104,175400,321214930,7880,7880,7880,7880,0
|
|
20240104,175300,321214930,7880,7880,7880,7880,0
|
|
20240104,175200,321214930,7880,7880,7880,7880,0
|
|
20240104,175100,321214930,7880,7880,7880,7880,0
|
|
20240104,175000,321214930,7880,7880,7880,7880,0
|
|
20240104,174900,321214930,7880,7880,7880,7880,0
|
|
20240104,174800,321214930,7880,7880,7880,7880,0
|
|
20240104,174700,321214930,7880,7880,7880,7880,0
|
|
20240104,174600,321214930,7880,7880,7880,7880,0
|
|
20240104,174500,321214930,7880,7880,7880,7880,0
|
|
20240104,174400,321214930,7880,7880,7880,7880,0
|
|
20240104,174300,321214930,7880,7880,7880,7880,0
|
|
20240104,174200,321214930,7880,7880,7880,7880,0
|
|
20240104,174100,321214930,7880,7880,7880,7880,0
|
|
20240104,174000,321214930,7880,7880,7880,7880,0
|
|
20240104,173900,321214930,7880,7880,7880,7880,0
|
|
20240104,173800,321214930,7880,7880,7880,7880,0
|
|
20240104,173700,321214930,7880,7880,7880,7880,0
|
|
20240104,173600,321214930,7880,7880,7880,7880,914
|
|
20240104,173500,321214930,7880,7880,7880,7880,0
|
|
20240104,173400,321214930,7880,7880,7880,7880,0
|
|
20240104,173300,321214930,7880,7880,7880,7880,0
|
|
20240104,173200,321214930,7880,7880,7880,7880,0
|
|
20240104,173100,321214930,7880,7880,7880,7880,0
|
|
20240104,173000,321214930,7880,7880,7880,7880,0
|
|
20240104,172900,321214930,7880,7880,7880,7880,0
|
|
20240104,172800,321214930,7880,7880,7880,7880,0
|
|
20240104,172700,321214930,7880,7880,7880,7880,0
|
|
20240104,172600,321214930,7880,7880,7880,7880,0
|
|
20240104,172500,321214930,7880,7880,7880,7880,0
|
|
20240104,172400,321214930,7880,7880,7880,7880,0
|
|
20240104,172300,321214930,7880,7880,7880,7880,0
|
|
20240104,172200,321214930,7880,7880,7880,7880,0
|
|
20240104,172100,321214930,7880,7880,7880,7880,0
|
|
20240104,172000,321214930,7880,7880,7880,7880,0
|
|
20240104,171900,321214930,7880,7880,7880,7880,0
|
|
20240104,171800,321214930,7880,7880,7880,7880,0
|
|
20240104,171700,321214930,7880,7880,7880,7880,0
|
|
20240104,171600,321214930,7880,7880,7880,7880,0
|
|
20240104,171500,321214930,7880,7880,7880,7880,0
|
|
20240104,171400,321214930,7880,7880,7880,7880,0
|
|
20240104,171300,321214930,7880,7880,7880,7880,0
|
|
20240104,171200,321214930,7880,7880,7880,7880,0
|
|
20240104,171100,321214930,7880,7880,7880,7880,0
|
|
20240104,171000,321214930,7880,7880,7880,7880,0
|
|
20240104,170900,321214930,7880,7880,7880,7880,0
|
|
20240104,170800,321214930,7880,7880,7880,7880,0
|
|
20240104,170700,321214930,7880,7880,7880,7880,0
|
|
20240104,170600,321214930,7880,7880,7880,7880,914
|
|
20240104,170500,321214930,7880,7880,7880,7880,0
|
|
20240104,170400,321214930,7880,7880,7880,7880,0
|
|
20240104,170300,321214930,7880,7880,7880,7880,0
|
|
20240104,170200,321214930,7880,7880,7880,7880,0
|
|
20240104,170100,321214930,7880,7880,7880,7880,0
|
|
20240104,170000,321214930,7880,7880,7880,7880,0
|
|
20240104,165900,321214930,7880,7880,7880,7880,0
|
|
20240104,165800,321214930,7880,7880,7880,7880,0
|
|
20240104,165700,321214930,7880,7880,7880,7880,0
|
|
20240104,165600,321214930,7880,7880,7880,7880,0
|
|
20240104,165500,321214930,7880,7880,7880,7880,0
|
|
20240104,165400,321214930,7880,7880,7880,7880,0
|
|
20240104,165300,321214930,7880,7880,7880,7880,0
|
|
20240104,165200,321214930,7880,7880,7880,7880,0
|
|
20240104,165100,321214930,7880,7880,7880,7880,0
|
|
20240104,165000,321214930,7880,7880,7880,7880,0
|
|
20240104,164900,321214930,7880,7880,7880,7880,0
|
|
20240104,164800,321214930,7880,7880,7880,7880,0
|
|
20240104,164700,321214930,7880,7880,7880,7880,0
|
|
20240104,164600,321214930,7880,7880,7880,7880,0
|
|
20240104,164500,321214930,7880,7880,7880,7880,0
|
|
20240104,164400,321214930,7880,7880,7880,7880,0
|
|
20240104,164300,321214930,7880,7880,7880,7880,0
|
|
20240104,164200,321214930,7880,7880,7880,7880,0
|
|
20240104,164100,321214930,7880,7880,7880,7880,0
|
|
20240104,164000,321214930,7880,7880,7880,7880,0
|
|
20240104,163900,321214930,7880,7880,7880,7880,0
|
|
20240104,163800,321214930,7880,7880,7880,7880,0
|
|
20240104,163700,321214930,7880,7880,7880,7880,0
|
|
20240104,163600,321214930,7880,7880,7880,7880,914
|
|
20240104,163500,321214930,7880,7880,7880,7880,0
|
|
20240104,163400,321214930,7880,7880,7880,7880,0
|
|
20240104,163300,321214930,7880,7880,7880,7880,0
|
|
20240104,163200,321214930,7880,7880,7880,7880,0
|
|
20240104,163100,321214930,7880,7880,7880,7880,0
|
|
20240104,163000,321214930,7880,7880,7880,7880,0
|
|
20240104,162900,321214930,7880,7880,7880,7880,0
|
|
20240104,162800,321214930,7880,7880,7880,7880,0
|
|
20240104,162700,321214930,7880,7880,7880,7880,0
|
|
20240104,162600,321214930,7880,7880,7880,7880,0
|
|
20240104,162500,321214930,7880,7880,7880,7880,0
|
|
20240104,162400,321214930,7880,7880,7880,7880,0
|
|
20240104,162300,321214930,7880,7880,7880,7880,0
|
|
20240104,162200,321214930,7880,7880,7880,7880,0
|
|
20240104,162100,321214930,7880,7880,7880,7880,0
|
|
20240104,162000,321214930,7880,7880,7880,7880,0
|
|
20240104,161900,321214930,7880,7880,7880,7880,0
|
|
20240104,161800,321214930,7880,7880,7880,7880,0
|
|
20240104,161700,321214930,7880,7880,7880,7880,0
|
|
20240104,161600,321214930,7880,7880,7880,7880,0
|
|
20240104,161500,321214930,7880,7880,7880,7880,0
|
|
20240104,161400,321214930,7880,7880,7880,7880,0
|
|
20240104,161300,321214930,7880,7880,7880,7880,0
|
|
20240104,161200,321214930,7880,7880,7880,7880,0
|
|
20240104,161100,321214930,7880,7880,7880,7880,0
|
|
20240104,161000,321214930,7880,7880,7880,7880,0
|
|
20240104,160900,321214930,7880,7880,7880,7880,0
|
|
20240104,160800,321214930,7880,7880,7880,7880,0
|
|
20240104,160700,321214930,7880,7880,7880,7880,0
|
|
20240104,160600,321214930,7880,7880,7880,7880,914
|
|
20240104,160500,321214930,7880,7880,7880,7880,0
|
|
20240104,160400,321214930,7880,7880,7880,7880,0
|
|
20240104,160300,321214930,7880,7880,7880,7880,0
|
|
20240104,160200,321214930,7880,7880,7880,7880,0
|
|
20240104,160100,321214930,7880,7880,7880,7880,0
|
|
20240104,160000,321214930,7880,7880,7880,7880,0
|
|
20240104,155900,321214930,7880,7880,7880,7880,0
|
|
20240104,155800,321214930,7880,7880,7880,7880,0
|
|
20240104,155700,321214930,7880,7880,7880,7880,0
|
|
20240104,155600,321214930,7880,7880,7880,7880,0
|
|
20240104,155500,321214930,7880,7880,7880,7880,0
|
|
20240104,155400,321214930,7880,7880,7880,7880,0
|
|
20240104,155300,321214930,7880,7880,7880,7880,0
|
|
20240104,155200,321214930,7880,7880,7880,7880,0
|
|
20240104,155100,321214930,7880,7880,7880,7880,0
|
|
20240104,155000,321214930,7880,7880,7880,7880,0
|
|
20240104,154900,321214930,7880,7880,7880,7880,0
|
|
20240104,154800,321214930,7880,7880,7880,7880,0
|
|
20240104,154700,321214930,7880,7880,7880,7880,0
|
|
20240104,154600,321214930,7880,7880,7880,7880,0
|
|
20240104,154500,321214930,7880,7880,7880,7880,0
|
|
20240104,154400,321214930,7880,7880,7880,7880,0
|
|
20240104,154300,321214930,7880,7880,7880,7880,0
|
|
20240104,154200,321214930,7880,7880,7880,7880,0
|
|
20240104,154100,321214930,7880,7880,7880,7880,0
|
|
20240104,154000,321214930,7880,7880,7880,7880,0
|
|
20240104,153900,321214930,7880,7880,7880,7880,0
|
|
20240104,153800,321214930,7880,7880,7880,7880,0
|
|
20240104,153700,321214930,7880,7880,7880,7880,0
|
|
20240104,153600,321214930,7880,7880,7880,7880,914
|
|
20240104,153500,321214930,7880,7880,7880,7880,0
|
|
20240104,153400,321214930,7880,7880,7880,7880,0
|
|
20240104,153300,321214930,7880,7880,7880,7880,0
|
|
20240104,153200,321214930,7880,7880,7880,7880,0
|
|
20240104,153100,321214930,7880,7880,7880,7880,0
|
|
20240104,153000,321214930,7880,7880,7880,7880,914
|
|
20240104,152900,314012610,7880,7880,7880,7880,0
|
|
20240104,152800,314012610,7880,7880,7880,7880,0
|
|
20240104,152700,314012610,7880,7880,7880,7880,0
|
|
20240104,152600,314012610,7880,7880,7880,7880,0
|
|
20240104,152500,314012610,7880,7880,7880,7880,0
|
|
20240104,152400,314012610,7880,7880,7880,7880,0
|
|
20240104,152300,314012610,7880,7880,7880,7880,0
|
|
20240104,152200,314012610,7880,7880,7880,7880,0
|
|
20240104,152100,314012610,7880,7880,7880,7880,0
|
|
20240104,152000,314012610,7880,7880,7880,7880,0
|
|
20240104,151900,314012610,7880,7890,7890,7880,35
|
|
20240104,151800,313736600,7890,7890,7890,7890,0
|
|
20240104,151700,313736600,7890,7890,7890,7890,0
|
|
20240104,151600,313736600,7890,7890,7890,7890,0
|
|
20240104,151500,313736600,7890,7890,7890,7890,0
|
|
20240104,151400,313736600,7890,7890,7890,7890,0
|
|
20240104,151300,313736600,7890,7890,7890,7890,0
|
|
20240104,151200,313736600,7890,7890,7890,7890,0
|
|
20240104,151100,313736600,7890,7870,7890,7870,3
|
|
20240104,151000,313712970,7890,7890,7890,7890,1
|
|
20240104,150900,313705080,7890,7860,7900,7860,1302
|
|
20240104,150800,303467710,7850,7850,7850,7850,270
|
|
20240104,150700,301348210,7860,7860,7860,7860,120
|
|
20240104,150600,300405010,7860,7850,7860,7850,40
|
|
20240104,150500,300090830,7860,7860,7860,7860,30
|
|
20240104,150400,299855030,7860,7860,7860,7860,17
|
|
20240104,150300,299721410,7860,7860,7860,7860,729
|
|
20240104,150200,293991470,7860,7870,7870,7860,832
|
|
20240104,150100,287451890,7870,7870,7870,7860,46
|
|
20240104,150000,287090210,7870,7870,7870,7870,69
|
|
20240104,145900,286547180,7870,7870,7870,7870,217
|
|
20240104,145800,284839390,7870,7860,7870,7860,205
|
|
20240104,145700,283228040,7860,7860,7860,7860,0
|
|
20240104,145600,283228040,7860,7870,7870,7860,2
|
|
20240104,145500,283212310,7870,7870,7870,7870,0
|
|
20240104,145400,283212310,7870,7870,7870,7870,0
|
|
20240104,145300,283212310,7870,7870,7870,7870,14
|
|
20240104,145200,283102130,7870,7870,7870,7870,0
|
|
20240104,145100,283102130,7870,7870,7870,7870,2
|
|
20240104,145000,283086390,7860,7860,7860,7860,0
|
|
20240104,144900,283086390,7860,7860,7860,7860,200
|
|
20240104,144800,281514390,7870,7870,7870,7870,12
|
|
20240104,144700,281419950,7870,7870,7870,7860,88
|
|
20240104,144600,280728190,7870,7870,7870,7870,17
|
|
20240104,144500,280594400,7870,7870,7870,7870,26
|
|
20240104,144400,280389780,7870,7870,7870,7870,17
|
|
20240104,144300,280255990,7870,7870,7870,7870,45
|
|
20240104,144200,279901840,7870,7870,7870,7870,0
|
|
20240104,144100,279901840,7870,7890,7890,7870,1033
|
|
20240104,144000,271771450,7900,7900,7900,7900,0
|
|
20240104,143900,271771450,7900,7890,7900,7890,1000
|
|
20240104,143800,263873580,7880,7880,7880,7880,0
|
|
20240104,143700,263873580,7880,7880,7880,7880,0
|
|
20240104,143600,263873580,7880,7880,7880,7880,424
|
|
20240104,143500,260532460,7870,7880,7880,7870,602
|
|
20240104,143400,255794700,7880,7880,7880,7880,6
|
|
20240104,143300,255747420,7880,7890,7890,7880,3175
|
|
20240104,143200,230706200,7900,7900,7900,7900,137
|
|
20240104,143100,229623900,7890,7900,7900,7890,405
|
|
20240104,143000,226428400,7900,7900,7900,7900,0
|
|
20240104,142900,226428400,7900,7900,7900,7900,0
|
|
20240104,142800,226428400,7900,7900,7900,7900,0
|
|
20240104,142700,226428400,7900,7900,7900,7900,0
|
|
20240104,142600,226428400,7900,7900,7900,7900,0
|
|
20240104,142500,226428400,7900,7900,7900,7900,0
|
|
20240104,142400,226428400,7900,7900,7900,7900,0
|
|
20240104,142300,226428400,7900,7900,7900,7900,6
|
|
20240104,142200,226381000,7900,7900,7900,7900,25
|
|
20240104,142100,226183500,7900,7900,7900,7900,900
|
|
20240104,142000,219073500,7890,7890,7890,7890,119
|
|
20240104,141900,218134590,7890,7890,7890,7890,0
|
|
20240104,141800,218134590,7890,7890,7890,7890,3
|
|
20240104,141700,218110920,7870,7880,7880,7870,100
|
|
20240104,141600,217323890,7880,7880,7880,7880,0
|
|
20240104,141500,217323890,7880,7880,7880,7880,0
|
|
20240104,141400,217323890,7880,7880,7880,7880,0
|
|
20240104,141300,217323890,7880,7880,7880,7880,3
|
|
20240104,141200,217300250,7880,7880,7880,7880,7
|
|
20240104,141100,217245090,7880,7880,7880,7880,0
|
|
20240104,141000,217245090,7880,7880,7880,7880,2
|
|
20240104,140900,217229330,7870,7870,7870,7870,100
|
|
20240104,140800,216442330,7870,7870,7870,7870,0
|
|
20240104,140700,216442330,7870,7870,7870,7870,0
|
|
20240104,140600,216442330,7870,7870,7870,7870,0
|
|
20240104,140500,216442330,7870,7870,7870,7870,500
|
|
20240104,140400,212507330,7880,7880,7880,7880,0
|
|
20240104,140300,212507330,7880,7880,7880,7880,58
|
|
20240104,140200,212050290,7880,7880,7880,7880,0
|
|
20240104,140100,212050290,7880,7880,7880,7880,0
|
|
20240104,140000,212050290,7880,7880,7880,7880,0
|
|
20240104,135900,212050290,7880,7880,7880,7880,0
|
|
20240104,135800,212050290,7880,7880,7880,7880,96
|
|
20240104,135700,211293810,7880,7880,7880,7880,20
|
|
20240104,135600,211136210,7880,7880,7880,7880,0
|
|
20240104,135500,211136210,7880,7880,7880,7880,20
|
|
20240104,135400,210978610,7880,7880,7880,7880,34
|
|
20240104,135300,210710690,7880,7880,7880,7880,42
|
|
20240104,135200,210379730,7890,7890,7890,7890,15
|
|
20240104,135100,210261380,7880,7880,7880,7880,0
|
|
20240104,135000,210261380,7880,7880,7880,7880,0
|
|
20240104,134900,210261380,7880,7880,7880,7880,0
|
|
20240104,134800,210261380,7880,7880,7880,7880,0
|
|
20240104,134700,210261380,7880,7880,7880,7880,0
|
|
20240104,134600,210261380,7880,7880,7880,7880,0
|
|
20240104,134500,210261380,7880,7880,7880,7880,0
|
|
20240104,134400,210261380,7880,7880,7880,7880,500
|
|
20240104,134300,206321380,7880,7880,7880,7880,1
|
|
20240104,134200,206313500,7870,7870,7870,7870,0
|
|
20240104,134100,206313500,7870,7870,7870,7870,255
|
|
20240104,134000,204306650,7870,7880,7880,7870,150
|
|
20240104,133900,203125650,7880,7880,7880,7880,2
|
|
20240104,133800,203109890,7880,7880,7880,7880,0
|
|
20240104,133700,203109890,7880,7890,7890,7880,22
|
|
20240104,133600,202936510,7890,7890,7890,7890,0
|
|
20240104,133500,202936510,7890,7890,7890,7890,0
|
|
20240104,133400,202936510,7890,7890,7890,7890,0
|
|
20240104,133300,202936510,7890,7890,7890,7890,0
|
|
20240104,133200,202936510,7890,7890,7890,7890,0
|
|
20240104,133100,202936510,7890,7890,7890,7890,0
|
|
20240104,133000,202936510,7890,7890,7890,7890,20
|
|
20240104,132900,202778710,7880,7890,7890,7880,21
|
|
20240104,132800,202613080,7890,7890,7890,7890,5
|
|
20240104,132700,202573630,7880,7880,7880,7880,0
|
|
20240104,132600,202573630,7880,7880,7880,7880,0
|
|
20240104,132500,202573630,7880,7880,7880,7880,10
|
|
20240104,132400,202494830,7880,7880,7880,7880,10
|
|
20240104,132300,202416030,7880,7880,7880,7880,10
|
|
20240104,132200,202337230,7870,7870,7870,7870,0
|
|
20240104,132100,202337230,7870,7870,7870,7870,0
|
|
20240104,132000,202337230,7870,7870,7870,7870,4
|
|
20240104,131900,202305750,7870,7870,7870,7870,381
|
|
20240104,131800,199307280,7870,7870,7870,7870,10
|
|
20240104,131700,199228580,7870,7870,7870,7870,8
|
|
20240104,131600,199165620,7870,7870,7870,7870,3
|
|
20240104,131500,199142010,7870,7880,7880,7870,441
|
|
20240104,131400,195671220,7880,7880,7880,7880,0
|
|
20240104,131300,195671220,7880,7880,7880,7880,0
|
|
20240104,131200,195671220,7880,7880,7880,7880,1
|
|
20240104,131100,195663340,7890,7890,7890,7890,0
|
|
20240104,131000,195663340,7890,7890,7890,7890,0
|
|
20240104,130900,195663340,7890,7890,7890,7890,0
|
|
20240104,130800,195663340,7890,7890,7890,7890,0
|
|
20240104,130700,195663340,7890,7890,7890,7890,1
|
|
20240104,130600,195655450,7890,7890,7890,7890,3
|
|
20240104,130500,195631780,7890,7890,7890,7890,7
|
|
20240104,130400,195576550,7890,7890,7890,7890,13
|
|
20240104,130300,195473980,7890,7890,7890,7890,2
|
|
20240104,130200,195458200,7890,7890,7890,7890,0
|
|
20240104,130100,195458200,7890,7890,7890,7890,8
|
|
20240104,130000,195395080,7890,7890,7890,7890,0
|
|
20240104,125900,195395080,7890,7870,7890,7870,65
|
|
20240104,125800,194883430,7890,7890,7890,7890,13
|
|
20240104,125700,194780860,7890,7890,7890,7890,0
|
|
20240104,125600,194780860,7890,7890,7890,7890,0
|
|
20240104,125500,194780860,7890,7880,7890,7880,7
|
|
20240104,125400,194725670,7880,7880,7880,7880,0
|
|
20240104,125300,194725670,7880,7890,7890,7880,5
|
|
20240104,125200,194686250,7890,7890,7890,7890,2
|
|
20240104,125100,194670470,7870,7870,7870,7870,0
|
|
20240104,125000,194670470,7870,7870,7870,7870,0
|
|
20240104,124900,194670470,7870,7870,7870,7870,0
|
|
20240104,124800,194670470,7870,7870,7870,7870,0
|
|
20240104,124700,194670470,7870,7870,7870,7870,0
|
|
20240104,124600,194670470,7870,7880,7880,7870,142
|
|
20240104,124500,193552670,7870,7870,7870,7870,0
|
|
20240104,124400,193552670,7870,7870,7870,7870,0
|
|
20240104,124300,193552670,7870,7870,7870,7870,0
|
|
20240104,124200,193552670,7870,7870,7870,7870,0
|
|
20240104,124100,193552670,7870,7870,7870,7870,0
|
|
20240104,124000,193552670,7870,7870,7870,7870,0
|
|
20240104,123900,193552670,7870,7870,7870,7870,0
|
|
20240104,123800,193552670,7870,7870,7870,7870,0
|
|
20240104,123700,193552670,7870,7870,7870,7870,0
|
|
20240104,123600,193552670,7870,7870,7870,7870,0
|
|
20240104,123500,193552670,7870,7880,7880,7870,630
|
|
20240104,123400,188592520,7900,7900,7900,7900,12
|
|
20240104,123300,188497720,7880,7880,7880,7880,298
|
|
20240104,123200,186149480,7880,7880,7880,7880,0
|
|
20240104,123100,186149480,7880,7880,7880,7880,40
|
|
20240104,123000,185834280,7890,7890,7890,7890,0
|
|
20240104,122900,185834280,7890,7890,7890,7890,4
|
|
20240104,122800,185802720,7890,7890,7890,7890,0
|
|
20240104,122700,185802720,7890,7890,7890,7890,0
|
|
20240104,122600,185802720,7890,7890,7890,7890,0
|
|
20240104,122500,185802720,7890,7890,7890,7890,1
|
|
20240104,122400,185794830,7870,7870,7870,7870,50
|
|
20240104,122300,185401330,7880,7880,7880,7880,0
|
|
20240104,122200,185401330,7880,7880,7880,7880,136
|
|
20240104,122100,184329650,7890,7890,7890,7890,0
|
|
20240104,122000,184329650,7890,7890,7890,7890,0
|
|
20240104,121900,184329650,7890,7890,7890,7890,0
|
|
20240104,121800,184329650,7890,7890,7890,7890,0
|
|
20240104,121700,184329650,7890,7890,7890,7890,0
|
|
20240104,121600,184329650,7890,7890,7890,7890,2
|
|
20240104,121500,184313870,7870,7870,7870,7870,0
|
|
20240104,121400,184313870,7870,7870,7870,7870,0
|
|
20240104,121300,184313870,7870,7870,7870,7870,0
|
|
20240104,121200,184313870,7870,7870,7870,7870,0
|
|
20240104,121100,184313870,7870,7880,7880,7870,200
|
|
20240104,121000,182739840,7870,7870,7870,7870,10
|
|
20240104,120900,182661140,7870,7870,7870,7870,78
|
|
20240104,120800,182047280,7870,7870,7870,7870,6
|
|
20240104,120700,182000060,7870,7870,7870,7870,103
|
|
20240104,120600,181189450,7870,7870,7870,7870,0
|
|
20240104,120500,181189450,7870,7870,7870,7870,0
|
|
20240104,120400,181189450,7870,7870,7870,7870,0
|
|
20240104,120300,181189450,7870,7870,7870,7870,2
|
|
20240104,120200,181173710,7870,7870,7870,7870,20
|
|
20240104,120100,181016310,7870,7870,7870,7870,0
|
|
20240104,120000,181016310,7870,7870,7870,7870,0
|
|
20240104,115900,181016310,7870,7860,7870,7860,3
|
|
20240104,115800,180992720,7870,7870,7870,7870,102
|
|
20240104,115700,180189980,7870,7870,7870,7870,1
|
|
20240104,115600,180182110,7870,7870,7870,7870,13
|
|
20240104,115500,180079800,7870,7880,7880,7870,145
|
|
20240104,115400,178938550,7900,7900,7900,7900,0
|
|
20240104,115300,178938550,7900,7900,7900,7900,64
|
|
20240104,115200,178432950,7900,7900,7900,7900,0
|
|
20240104,115100,178432950,7900,7900,7900,7900,0
|
|
20240104,115000,178432950,7900,7900,7900,7900,1
|
|
20240104,114900,178425050,7900,7900,7900,7900,0
|
|
20240104,114800,178425050,7900,7900,7900,7900,0
|
|
20240104,114700,178425050,7900,7900,7900,7900,0
|
|
20240104,114600,178425050,7900,7900,7900,7900,1
|
|
20240104,114500,178417150,7900,7870,7900,7860,1150
|
|
20240104,114400,169340310,7880,7880,7880,7880,8
|
|
20240104,114300,169277270,7880,7880,7880,7880,0
|
|
20240104,114200,169277270,7880,7870,7880,7870,473
|
|
20240104,114100,165554750,7860,7860,7860,7860,3
|
|
20240104,114000,165531170,7870,7870,7870,7870,6
|
|
20240104,113900,165483950,7870,7870,7870,7870,258
|
|
20240104,113800,163453490,7860,7860,7860,7860,500
|
|
20240104,113700,159523490,7860,7870,7870,7860,501
|
|
20240104,113600,155585620,7870,7870,7870,7870,235
|
|
20240104,113500,153736170,7880,7880,7880,7880,1
|
|
20240104,113400,153728290,7880,7880,7880,7880,0
|
|
20240104,113300,153728290,7880,7880,7880,7880,1
|
|
20240104,113200,153720410,7880,7880,7880,7880,10
|
|
20240104,113100,153641610,7880,7870,7880,7870,113
|
|
20240104,113000,152752240,7880,7880,7880,7880,0
|
|
20240104,112900,152752240,7880,7880,7880,7880,0
|
|
20240104,112800,152752240,7880,7880,7880,7880,1
|
|
20240104,112700,152744360,7880,7880,7880,7880,0
|
|
20240104,112600,152744360,7880,7880,7880,7880,0
|
|
20240104,112500,152744360,7880,7880,7880,7880,0
|
|
20240104,112400,152744360,7880,7880,7880,7880,1
|
|
20240104,112300,152736480,7880,7880,7880,7880,0
|
|
20240104,112200,152736480,7880,7880,7880,7880,2
|
|
20240104,112100,152720720,7880,7880,7880,7880,200
|
|
20240104,112000,151144720,7880,7880,7880,7880,0
|
|
20240104,111900,151144720,7880,7880,7880,7880,1
|
|
20240104,111800,151136840,7880,7880,7880,7880,1
|
|
20240104,111700,151128960,7860,7870,7870,7860,394
|
|
20240104,111600,148032010,7870,7870,7870,7870,0
|
|
20240104,111500,148032010,7870,7870,7880,7870,343
|
|
20240104,111400,145332590,7880,7880,7880,7880,1
|
|
20240104,111300,145324710,7870,7870,7870,7870,187
|
|
20240104,111200,143853020,7870,7880,7880,7870,11
|
|
20240104,111100,143766440,7880,7880,7880,7880,1
|
|
20240104,111000,143758560,7870,7870,7870,7870,100
|
|
20240104,110900,142971560,7880,7880,7880,7880,46
|
|
20240104,110800,142609080,7900,7900,7900,7900,0
|
|
20240104,110700,142609080,7900,7890,7900,7890,28
|
|
20240104,110600,142388150,7900,7900,7900,7900,1
|
|
20240104,110500,142380250,7900,7900,7900,7900,100
|
|
20240104,110400,141590250,7900,7900,7900,7900,0
|
|
20240104,110300,141590250,7900,7890,7900,7890,2
|
|
20240104,110200,141574460,7900,7900,7900,7900,0
|
|
20240104,110100,141574460,7900,7900,7900,7900,0
|
|
20240104,110000,141574460,7900,7880,7900,7870,431
|
|
20240104,105900,138182450,7880,7880,7880,7880,8
|
|
20240104,105800,138119410,7880,7880,7880,7880,100
|
|
20240104,105700,137331410,7880,7880,7880,7880,0
|
|
20240104,105600,137331410,7880,7890,7900,7870,3636
|
|
20240104,105500,108714690,7900,7900,7900,7900,0
|
|
20240104,105400,108714690,7900,7900,7900,7900,0
|
|
20240104,105300,108714690,7900,7900,7900,7900,6
|
|
20240104,105200,108667290,7870,7880,7880,7870,2200
|
|
20240104,105100,91336410,7880,7880,7880,7880,21
|
|
20240104,105000,91170930,7890,7890,7890,7890,5
|
|
20240104,104900,91131480,7900,7900,7900,7900,1
|
|
20240104,104800,91123580,7880,7880,7880,7880,0
|
|
20240104,104700,91123580,7880,7890,7890,7880,894
|
|
20240104,104600,84072920,7890,7900,7900,7890,2
|
|
20240104,104500,84057130,7890,7890,7890,7890,0
|
|
20240104,104400,84057130,7890,7890,7890,7890,50
|
|
20240104,104300,83662630,7900,7900,7900,7900,1
|
|
20240104,104200,83654730,7890,7890,7890,7890,200
|
|
20240104,104100,82076730,7900,7900,7900,7900,0
|
|
20240104,104000,82076730,7900,7900,7900,7900,0
|
|
20240104,103900,82076730,7900,7900,7900,7900,1
|
|
20240104,103800,82068830,7890,7890,7890,7890,0
|
|
20240104,103700,82068830,7890,7890,7890,7890,221
|
|
20240104,103600,80325140,7900,7900,7900,7900,0
|
|
20240104,103500,80325140,7900,7900,7900,7900,1
|
|
20240104,103400,80317240,7900,7900,7900,7900,0
|
|
20240104,103300,80317240,7900,7900,7900,7900,1
|
|
20240104,103200,80309340,7900,7900,7900,7900,1
|
|
20240104,103100,80301440,7890,7890,7890,7890,0
|
|
20240104,103000,80301440,7890,7890,7890,7890,0
|
|
20240104,102900,80301440,7890,7890,7890,7890,20
|
|
20240104,102800,80143640,7900,7900,7900,7900,201
|
|
20240104,102700,78555740,7900,7900,7900,7900,0
|
|
20240104,102600,78555740,7900,7900,7900,7900,0
|
|
20240104,102500,78555740,7900,7900,7900,7900,11
|
|
20240104,102400,78468840,7890,7890,7890,7890,0
|
|
20240104,102300,78468840,7890,7890,7890,7890,2
|
|
20240104,102200,78453060,7890,7890,7890,7890,3
|
|
20240104,102100,78429390,7890,7890,7900,7880,202
|
|
20240104,102000,76837590,7890,7890,7890,7890,1
|
|
20240104,101900,76829700,7880,7880,7880,7880,550
|
|
20240104,101800,72495700,7880,7880,7880,7880,2
|
|
20240104,101700,72479940,7890,7890,7890,7890,1
|
|
20240104,101600,72472050,7890,7880,7890,7880,3
|
|
20240104,101500,72448390,7890,7890,7890,7890,3
|
|
20240104,101400,72424720,7900,7900,7900,7900,1
|
|
20240104,101300,72416820,7880,7880,7880,7880,0
|
|
20240104,101200,72416820,7880,7890,7890,7880,443
|
|
20240104,101100,68921770,7910,7900,7910,7900,62
|
|
20240104,101000,68431960,7900,7900,7900,7900,1
|
|
20240104,100900,68424060,7910,7910,7910,7910,0
|
|
20240104,100800,68424060,7910,7910,7910,7910,0
|
|
20240104,100700,68424060,7910,7900,7910,7900,309
|
|
20240104,100600,65982900,7910,7910,7910,7910,0
|
|
20240104,100500,65982900,7910,7910,7910,7910,0
|
|
20240104,100400,65982900,7910,7910,7910,7910,1
|
|
20240104,100300,65974990,7910,7910,7910,7910,0
|
|
20240104,100200,65974990,7910,7910,7910,7910,0
|
|
20240104,100100,65974990,7910,7910,7910,7910,0
|
|
20240104,100000,65974990,7910,7900,7910,7880,272
|
|
20240104,095900,63829810,7900,7900,7900,7900,1
|
|
20240104,095800,63821910,7910,7910,7910,7910,0
|
|
20240104,095700,63821910,7910,7910,7910,7910,1
|
|
20240104,095600,63814000,7890,7890,7890,7890,0
|
|
20240104,095500,63814000,7890,7890,7890,7890,0
|
|
20240104,095400,63814000,7890,7890,7890,7890,418
|
|
20240104,095300,60515980,7900,7900,7900,7900,2
|
|
20240104,095200,60500180,7890,7890,7890,7890,0
|
|
20240104,095100,60500180,7890,7890,7890,7890,159
|
|
20240104,095000,59245670,7900,7900,7900,7900,0
|
|
20240104,094900,59245670,7900,7900,7900,7900,5
|
|
20240104,094800,59206170,7900,7900,7900,7900,6
|
|
20240104,094700,59158770,7900,7900,7900,7900,0
|
|
20240104,094600,59158770,7900,7910,7910,7900,2
|
|
20240104,094500,59142960,7890,7890,7890,7890,0
|
|
20240104,094400,59142960,7890,7910,7910,7890,161
|
|
20240104,094300,57871670,7910,7910,7910,7910,0
|
|
20240104,094200,57871670,7910,7910,7910,7910,1
|
|
20240104,094100,57863760,7920,7920,7920,7920,0
|
|
20240104,094000,57863760,7920,7920,7920,7920,20
|
|
20240104,093900,57705360,7880,7890,7890,7880,365
|
|
20240104,093800,54825630,7920,7920,7920,7920,221
|
|
20240104,093700,53075310,7920,7920,7920,7920,0
|
|
20240104,093600,53075310,7920,7920,7920,7920,21
|
|
20240104,093500,52908990,7920,7920,7920,7920,10
|
|
20240104,093400,52829790,7890,7900,7900,7890,104
|
|
20240104,093300,52009070,7900,7900,7900,7890,388
|
|
20240104,093200,48947480,7900,7930,7930,7900,431
|
|
20240104,093100,45542550,7930,7930,7930,7930,300
|
|
20240104,093000,43163550,7900,7930,7930,7900,175
|
|
20240104,092900,41778020,7930,7930,7930,7930,11
|
|
20240104,092800,41690790,7930,7930,7930,7930,12
|
|
20240104,092700,41595630,7930,7930,7930,7930,0
|
|
20240104,092600,41595630,7930,7930,7930,7930,0
|
|
20240104,092500,41595630,7930,7910,7940,7910,312
|
|
20240104,092400,39120240,7910,7910,7910,7910,120
|
|
20240104,092300,38171040,7900,7900,7900,7900,18
|
|
20240104,092200,38028840,7900,7900,7900,7900,4
|
|
20240104,092100,37997240,7900,7900,7900,7900,19
|
|
20240104,092000,37847140,7900,7900,7900,7900,16
|
|
20240104,091900,37720740,7880,7880,7880,7880,0
|
|
20240104,091800,37720740,7880,7900,7900,7880,304
|
|
20240104,091700,35321240,7890,7890,7890,7890,426
|
|
20240104,091600,31960100,7890,7890,7890,7890,2
|
|
20240104,091500,31944320,7890,7890,7890,7890,72
|
|
20240104,091400,31376240,7890,7900,7900,7890,111
|
|
20240104,091300,30500410,7890,7890,7890,7890,0
|
|
20240104,091200,30500410,7890,7900,7900,7890,101
|
|
20240104,091100,29703510,7900,7900,7900,7900,379
|
|
20240104,091000,26709410,7900,7890,7900,7890,73
|
|
20240104,090900,26133420,7900,7890,7900,7890,184
|
|
20240104,090800,24680660,7890,7890,7890,7880,27
|
|
20240104,090700,24467690,7880,7890,7890,7880,103
|
|
20240104,090600,23656020,7890,7900,7900,7890,4
|
|
20240104,090500,23624430,7900,7900,7900,7900,36
|
|
20240104,090400,23340030,7910,7910,7910,7910,2
|
|
20240104,090300,23324210,7870,7890,7910,7870,1131
|
|
20240104,090200,14421730,7890,7870,7890,7870,19
|
|
20240104,090100,14272020,7870,7880,7880,7870,598
|
|
20240104,090000,9562680,7890,7890,7890,7890,1212
|