579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183600,476324780,7830,7830,7830,7830,1103
|
|
20240105,183500,476324780,7830,7830,7830,7830,0
|
|
20240105,183400,476324780,7830,7830,7830,7830,0
|
|
20240105,183300,476324780,7830,7830,7830,7830,0
|
|
20240105,183200,476324780,7830,7830,7830,7830,0
|
|
20240105,183100,476324780,7830,7830,7830,7830,0
|
|
20240105,183000,476324780,7830,7830,7830,7830,0
|
|
20240105,182900,476324780,7830,7830,7830,7830,0
|
|
20240105,182800,476324780,7830,7830,7830,7830,0
|
|
20240105,182700,476324780,7830,7830,7830,7830,0
|
|
20240105,182600,476324780,7830,7830,7830,7830,0
|
|
20240105,182500,476324780,7830,7830,7830,7830,0
|
|
20240105,182400,476324780,7830,7830,7830,7830,0
|
|
20240105,182300,476324780,7830,7830,7830,7830,0
|
|
20240105,182200,476324780,7830,7830,7830,7830,0
|
|
20240105,182100,476324780,7830,7830,7830,7830,0
|
|
20240105,182000,476324780,7830,7830,7830,7830,0
|
|
20240105,181900,476324780,7830,7830,7830,7830,0
|
|
20240105,181800,476324780,7830,7830,7830,7830,0
|
|
20240105,181700,476324780,7830,7830,7830,7830,0
|
|
20240105,181600,476324780,7830,7830,7830,7830,0
|
|
20240105,181500,476324780,7830,7830,7830,7830,0
|
|
20240105,181400,476324780,7830,7830,7830,7830,0
|
|
20240105,181300,476324780,7830,7830,7830,7830,0
|
|
20240105,181200,476324780,7830,7830,7830,7830,0
|
|
20240105,181100,476324780,7830,7830,7830,7830,0
|
|
20240105,181000,476324780,7830,7830,7830,7830,0
|
|
20240105,180900,476324780,7830,7830,7830,7830,0
|
|
20240105,180800,476324780,7830,7830,7830,7830,0
|
|
20240105,180700,476324780,7830,7830,7830,7830,0
|
|
20240105,180600,476324780,7830,7830,7830,7830,1103
|
|
20240105,180500,476324780,7830,7830,7830,7830,0
|
|
20240105,180400,476324780,7830,7830,7830,7830,0
|
|
20240105,180300,476324780,7830,7830,7830,7830,0
|
|
20240105,180200,476324780,7830,7830,7830,7830,0
|
|
20240105,180100,476324780,7830,7830,7830,7830,0
|
|
20240105,180000,476324780,7830,7830,7830,7830,0
|
|
20240105,175900,476324780,7830,7830,7830,7830,0
|
|
20240105,175800,476324780,7830,7830,7830,7830,0
|
|
20240105,175700,476324780,7830,7830,7830,7830,0
|
|
20240105,175600,476324780,7830,7830,7830,7830,0
|
|
20240105,175500,476324780,7830,7830,7830,7830,0
|
|
20240105,175400,476324780,7830,7830,7830,7830,0
|
|
20240105,175300,476324780,7830,7830,7830,7830,0
|
|
20240105,175200,476324780,7830,7830,7830,7830,0
|
|
20240105,175100,476324780,7830,7830,7830,7830,0
|
|
20240105,175000,476324780,7830,7830,7830,7830,0
|
|
20240105,174900,476324780,7830,7830,7830,7830,0
|
|
20240105,174800,476324780,7830,7830,7830,7830,0
|
|
20240105,174700,476324780,7830,7830,7830,7830,0
|
|
20240105,174600,476324780,7830,7830,7830,7830,0
|
|
20240105,174500,476324780,7830,7830,7830,7830,0
|
|
20240105,174400,476324780,7830,7830,7830,7830,0
|
|
20240105,174300,476324780,7830,7830,7830,7830,0
|
|
20240105,174200,476324780,7830,7830,7830,7830,0
|
|
20240105,174100,476324780,7830,7830,7830,7830,0
|
|
20240105,174000,476324780,7830,7830,7830,7830,0
|
|
20240105,173900,476324780,7830,7830,7830,7830,0
|
|
20240105,173800,476324780,7830,7830,7830,7830,0
|
|
20240105,173700,476324780,7830,7830,7830,7830,0
|
|
20240105,173600,476324780,7830,7830,7830,7830,1103
|
|
20240105,173500,476324780,7830,7830,7830,7830,0
|
|
20240105,173400,476324780,7830,7830,7830,7830,0
|
|
20240105,173300,476324780,7830,7830,7830,7830,0
|
|
20240105,173200,476324780,7830,7830,7830,7830,0
|
|
20240105,173100,476324780,7830,7830,7830,7830,0
|
|
20240105,173000,476324780,7830,7830,7830,7830,0
|
|
20240105,172900,476324780,7830,7830,7830,7830,0
|
|
20240105,172800,476324780,7830,7830,7830,7830,0
|
|
20240105,172700,476324780,7830,7830,7830,7830,0
|
|
20240105,172600,476324780,7830,7830,7830,7830,0
|
|
20240105,172500,476324780,7830,7830,7830,7830,0
|
|
20240105,172400,476324780,7830,7830,7830,7830,0
|
|
20240105,172300,476324780,7830,7830,7830,7830,0
|
|
20240105,172200,476324780,7830,7830,7830,7830,0
|
|
20240105,172100,476324780,7830,7830,7830,7830,0
|
|
20240105,172000,476324780,7830,7830,7830,7830,0
|
|
20240105,171900,476324780,7830,7830,7830,7830,0
|
|
20240105,171800,476324780,7830,7830,7830,7830,0
|
|
20240105,171700,476324780,7830,7830,7830,7830,0
|
|
20240105,171600,476324780,7830,7830,7830,7830,0
|
|
20240105,171500,476324780,7830,7830,7830,7830,0
|
|
20240105,171400,476324780,7830,7830,7830,7830,0
|
|
20240105,171300,476324780,7830,7830,7830,7830,0
|
|
20240105,171200,476324780,7830,7830,7830,7830,0
|
|
20240105,171100,476324780,7830,7830,7830,7830,0
|
|
20240105,171000,476324780,7830,7830,7830,7830,0
|
|
20240105,170900,476324780,7830,7830,7830,7830,0
|
|
20240105,170800,476324780,7830,7830,7830,7830,0
|
|
20240105,170700,476324780,7830,7830,7830,7830,0
|
|
20240105,170600,476324780,7830,7830,7830,7830,1103
|
|
20240105,170500,476324780,7830,7830,7830,7830,0
|
|
20240105,170400,476324780,7830,7830,7830,7830,0
|
|
20240105,170300,476324780,7830,7830,7830,7830,0
|
|
20240105,170200,476324780,7830,7830,7830,7830,0
|
|
20240105,170100,476324780,7830,7830,7830,7830,0
|
|
20240105,170000,476324780,7830,7830,7830,7830,0
|
|
20240105,165900,476324780,7830,7830,7830,7830,0
|
|
20240105,165800,476324780,7830,7830,7830,7830,0
|
|
20240105,165700,476324780,7830,7830,7830,7830,0
|
|
20240105,165600,476324780,7830,7830,7830,7830,0
|
|
20240105,165500,476324780,7830,7830,7830,7830,0
|
|
20240105,165400,476324780,7830,7830,7830,7830,0
|
|
20240105,165300,476324780,7830,7830,7830,7830,0
|
|
20240105,165200,476324780,7830,7830,7830,7830,0
|
|
20240105,165100,476324780,7830,7830,7830,7830,0
|
|
20240105,165000,476324780,7830,7830,7830,7830,0
|
|
20240105,164900,476324780,7830,7830,7830,7830,0
|
|
20240105,164800,476324780,7830,7830,7830,7830,0
|
|
20240105,164700,476324780,7830,7830,7830,7830,0
|
|
20240105,164600,476324780,7830,7830,7830,7830,0
|
|
20240105,164500,476324780,7830,7830,7830,7830,0
|
|
20240105,164400,476324780,7830,7830,7830,7830,0
|
|
20240105,164300,476324780,7830,7830,7830,7830,0
|
|
20240105,164200,476324780,7830,7830,7830,7830,0
|
|
20240105,164100,476324780,7830,7830,7830,7830,0
|
|
20240105,164000,476324780,7830,7830,7830,7830,0
|
|
20240105,163900,476324780,7830,7830,7830,7830,0
|
|
20240105,163800,476324780,7830,7830,7830,7830,0
|
|
20240105,163700,476324780,7830,7830,7830,7830,0
|
|
20240105,163600,476324780,7830,7830,7830,7830,1103
|
|
20240105,163500,476324780,7830,7830,7830,7830,0
|
|
20240105,163400,476324780,7830,7830,7830,7830,0
|
|
20240105,163300,476324780,7830,7830,7830,7830,0
|
|
20240105,163200,476324780,7830,7830,7830,7830,0
|
|
20240105,163100,476324780,7830,7830,7830,7830,0
|
|
20240105,163000,476324780,7830,7830,7830,7830,0
|
|
20240105,162900,476324780,7830,7830,7830,7830,0
|
|
20240105,162800,476324780,7830,7830,7830,7830,0
|
|
20240105,162700,476324780,7830,7830,7830,7830,0
|
|
20240105,162600,476324780,7830,7830,7830,7830,0
|
|
20240105,162500,476324780,7830,7830,7830,7830,0
|
|
20240105,162400,476324780,7830,7830,7830,7830,0
|
|
20240105,162300,476324780,7830,7830,7830,7830,0
|
|
20240105,162200,476324780,7830,7830,7830,7830,0
|
|
20240105,162100,476324780,7830,7830,7830,7830,0
|
|
20240105,162000,476324780,7830,7830,7830,7830,0
|
|
20240105,161900,476324780,7830,7830,7830,7830,0
|
|
20240105,161800,476324780,7830,7830,7830,7830,0
|
|
20240105,161700,476324780,7830,7830,7830,7830,0
|
|
20240105,161600,476324780,7830,7830,7830,7830,0
|
|
20240105,161500,476324780,7830,7830,7830,7830,0
|
|
20240105,161400,476324780,7830,7830,7830,7830,0
|
|
20240105,161300,476324780,7830,7830,7830,7830,0
|
|
20240105,161200,476324780,7830,7830,7830,7830,0
|
|
20240105,161100,476324780,7830,7830,7830,7830,0
|
|
20240105,161000,476324780,7830,7830,7830,7830,0
|
|
20240105,160900,476324780,7830,7830,7830,7830,0
|
|
20240105,160800,476324780,7830,7830,7830,7830,0
|
|
20240105,160700,476324780,7830,7830,7830,7830,0
|
|
20240105,160600,476324780,7830,7830,7830,7830,1103
|
|
20240105,160500,476324780,7830,7830,7830,7830,0
|
|
20240105,160400,476324780,7830,7830,7830,7830,0
|
|
20240105,160300,476324780,7830,7830,7830,7830,0
|
|
20240105,160200,476324780,7830,7830,7830,7830,0
|
|
20240105,160100,476324780,7830,7830,7830,7830,0
|
|
20240105,160000,476324780,7830,7830,7830,7830,0
|
|
20240105,155900,476324780,7830,7830,7830,7830,0
|
|
20240105,155800,476324780,7830,7830,7830,7830,0
|
|
20240105,155700,476324780,7830,7830,7830,7830,0
|
|
20240105,155600,476324780,7830,7830,7830,7830,0
|
|
20240105,155500,476324780,7830,7830,7830,7830,0
|
|
20240105,155400,476324780,7830,7830,7830,7830,0
|
|
20240105,155300,476324780,7830,7830,7830,7830,0
|
|
20240105,155200,476324780,7830,7830,7830,7830,0
|
|
20240105,155100,476324780,7830,7830,7830,7830,0
|
|
20240105,155000,476324780,7830,7830,7830,7830,0
|
|
20240105,154900,476324780,7830,7830,7830,7830,0
|
|
20240105,154800,476324780,7830,7830,7830,7830,0
|
|
20240105,154700,476324780,7830,7830,7830,7830,0
|
|
20240105,154600,476324780,7830,7830,7830,7830,0
|
|
20240105,154500,476324780,7830,7830,7830,7830,0
|
|
20240105,154400,476324780,7830,7830,7830,7830,0
|
|
20240105,154300,476324780,7830,7830,7830,7830,0
|
|
20240105,154200,476324780,7830,7830,7830,7830,0
|
|
20240105,154100,476324780,7830,7830,7830,7830,0
|
|
20240105,154000,476324780,7830,7830,7830,7830,0
|
|
20240105,153900,476324780,7830,7830,7830,7830,0
|
|
20240105,153800,476324780,7830,7830,7830,7830,0
|
|
20240105,153700,476324780,7830,7830,7830,7830,0
|
|
20240105,153600,476324780,7830,7830,7830,7830,1103
|
|
20240105,153500,476324780,7830,7830,7830,7830,0
|
|
20240105,153400,476324780,7830,7830,7830,7830,0
|
|
20240105,153300,476324780,7830,7830,7830,7830,0
|
|
20240105,153200,476324780,7830,7830,7830,7830,0
|
|
20240105,153100,476324780,7830,7830,7830,7830,0
|
|
20240105,153000,476324780,7830,7830,7830,7830,1103
|
|
20240105,152900,467688290,7830,7830,7830,7830,0
|
|
20240105,152800,467688290,7830,7830,7830,7830,0
|
|
20240105,152700,467688290,7830,7830,7830,7830,0
|
|
20240105,152600,467688290,7830,7830,7830,7830,0
|
|
20240105,152500,467688290,7830,7830,7830,7830,0
|
|
20240105,152400,467688290,7830,7830,7830,7830,0
|
|
20240105,152300,467688290,7830,7830,7830,7830,0
|
|
20240105,152200,467688290,7830,7830,7830,7830,0
|
|
20240105,152100,467688290,7830,7830,7830,7830,0
|
|
20240105,152000,467688290,7830,7830,7830,7830,0
|
|
20240105,151900,467688290,7830,7840,7840,7830,433
|
|
20240105,151800,464296550,7840,7840,7840,7840,104
|
|
20240105,151700,463481190,7850,7850,7850,7850,5
|
|
20240105,151600,463441940,7850,7850,7850,7850,7
|
|
20240105,151500,463386990,7840,7840,7840,7840,0
|
|
20240105,151400,463386990,7840,7840,7840,7840,21
|
|
20240105,151300,463222350,7840,7840,7840,7840,1815
|
|
20240105,151200,448992750,7830,7830,7830,7830,0
|
|
20240105,151100,448992750,7830,7840,7840,7830,103
|
|
20240105,151000,448186140,7830,7830,7830,7830,50
|
|
20240105,150900,447794640,7830,7840,7840,7830,111
|
|
20240105,150800,446925400,7840,7840,7840,7840,220
|
|
20240105,150700,445200600,7840,7840,7840,7840,0
|
|
20240105,150600,445200600,7840,7840,7840,7840,0
|
|
20240105,150500,445200600,7840,7840,7840,7840,40
|
|
20240105,150400,444887000,7840,7840,7840,7840,55
|
|
20240105,150300,444455800,7840,7840,7840,7840,0
|
|
20240105,150200,444455800,7840,7840,7840,7840,1
|
|
20240105,150100,444447960,7830,7830,7830,7830,0
|
|
20240105,150000,444447960,7830,7830,7830,7830,113
|
|
20240105,145900,443563170,7840,7840,7840,7840,0
|
|
20240105,145800,443563170,7840,7840,7840,7840,78
|
|
20240105,145700,442951650,7850,7850,7850,7850,0
|
|
20240105,145600,442951650,7850,7850,7850,7850,64
|
|
20240105,145500,442449250,7850,7850,7850,7850,27
|
|
20240105,145400,442237300,7850,7850,7850,7850,100
|
|
20240105,145300,441452300,7880,7850,7880,7850,36
|
|
20240105,145200,441169280,7850,7850,7850,7850,73
|
|
20240105,145100,440596230,7880,7840,7880,7830,277
|
|
20240105,145000,438423280,7830,7830,7830,7830,401
|
|
20240105,144900,435283450,7830,7830,7830,7830,155
|
|
20240105,144800,434069800,7830,7830,7830,7830,20
|
|
20240105,144700,433913200,7830,7810,7830,7810,40
|
|
20240105,144600,433600780,7810,7810,7810,7810,3
|
|
20240105,144500,433577350,7800,7800,7800,7800,1318
|
|
20240105,144400,423296950,7810,7810,7810,7810,37
|
|
20240105,144300,423007980,7810,7810,7810,7810,21
|
|
20240105,144200,422843970,7810,7810,7810,7810,200
|
|
20240105,144100,421281970,7810,7820,7820,7810,10110
|
|
20240105,144000,342295120,7830,7830,7830,7830,2192
|
|
20240105,143900,325131760,7830,7830,7830,7830,0
|
|
20240105,143800,325131760,7830,7840,7840,7830,7500
|
|
20240105,143700,266398790,7850,7850,7850,7850,71
|
|
20240105,143600,265841440,7850,7850,7850,7850,0
|
|
20240105,143500,265841440,7850,7850,7850,7850,14
|
|
20240105,143400,265731540,7850,7850,7850,7850,0
|
|
20240105,143300,265731540,7850,7850,7850,7850,10
|
|
20240105,143200,265653040,7850,7850,7850,7850,0
|
|
20240105,143100,265653040,7850,7850,7850,7850,1
|
|
20240105,143000,265645190,7850,7840,7850,7840,102
|
|
20240105,142900,264845220,7840,7840,7840,7840,2
|
|
20240105,142800,264829540,7830,7830,7830,7830,500
|
|
20240105,142700,260914540,7830,7830,7830,7830,190
|
|
20240105,142600,259426840,7840,7840,7840,7840,1
|
|
20240105,142500,259419000,7840,7840,7840,7840,29
|
|
20240105,142400,259191640,7840,7840,7840,7840,41
|
|
20240105,142300,258870200,7840,7840,7840,7840,0
|
|
20240105,142200,258870200,7840,7840,7840,7840,0
|
|
20240105,142100,258870200,7840,7840,7840,7840,1
|
|
20240105,142000,258862360,7830,7830,7830,7830,0
|
|
20240105,141900,258862360,7830,7830,7830,7830,3000
|
|
20240105,141800,235372360,7840,7850,7850,7840,9
|
|
20240105,141700,235301760,7830,7840,7840,7830,100
|
|
20240105,141600,234518100,7850,7850,7850,7850,0
|
|
20240105,141500,234518100,7850,7850,7850,7850,1
|
|
20240105,141400,234510250,7840,7840,7840,7840,0
|
|
20240105,141300,234510250,7840,7840,7840,7840,0
|
|
20240105,141200,234510250,7840,7840,7840,7840,0
|
|
20240105,141100,234510250,7840,7840,7840,7840,0
|
|
20240105,141000,234510250,7840,7840,7840,7840,10
|
|
20240105,140900,234431850,7840,7840,7840,7840,528
|
|
20240105,140800,230292330,7840,7840,7840,7840,0
|
|
20240105,140700,230292330,7840,7840,7840,7840,105
|
|
20240105,140600,229469130,7850,7850,7850,7850,5
|
|
20240105,140500,229429880,7850,7850,7850,7850,0
|
|
20240105,140400,229429880,7850,7850,7850,7850,10
|
|
20240105,140300,229351380,7840,7840,7840,7840,123
|
|
20240105,140200,228387060,7840,7840,7840,7840,57
|
|
20240105,140100,227940180,7840,7840,7840,7840,15
|
|
20240105,140000,227822580,7840,7840,7840,7840,4
|
|
20240105,135900,227791220,7840,7840,7840,7840,23
|
|
20240105,135800,227610900,7840,7840,7840,7840,0
|
|
20240105,135700,227610900,7840,7840,7840,7840,100
|
|
20240105,135600,226826900,7840,7840,7840,7840,0
|
|
20240105,135500,226826900,7840,7840,7840,7840,0
|
|
20240105,135400,226826900,7840,7840,7840,7840,0
|
|
20240105,135300,226826900,7840,7840,7840,7840,1
|
|
20240105,135200,226819060,7830,7830,7830,7830,24
|
|
20240105,135100,226631140,7840,7840,7840,7840,0
|
|
20240105,135000,226631140,7840,7840,7840,7840,308
|
|
20240105,134900,224216420,7830,7830,7830,7830,218
|
|
20240105,134800,222509480,7830,7830,7830,7830,101
|
|
20240105,134700,221718650,7830,7830,7830,7830,200
|
|
20240105,134600,220152650,7860,7860,7860,7860,0
|
|
20240105,134500,220152650,7860,7860,7860,7860,0
|
|
20240105,134400,220152650,7860,7860,7860,7860,50
|
|
20240105,134300,219759650,7860,7860,7860,7860,1
|
|
20240105,134200,219751790,7830,7830,7830,7830,0
|
|
20240105,134100,219751790,7830,7830,7830,7830,119
|
|
20240105,134000,218820020,7830,7830,7830,7830,12
|
|
20240105,133900,218726060,7830,7830,7830,7830,2
|
|
20240105,133800,218710400,7860,7830,7860,7830,33
|
|
20240105,133700,218451470,7830,7830,7830,7830,113
|
|
20240105,133600,217566680,7830,7830,7830,7830,0
|
|
20240105,133500,217566680,7830,7850,7850,7830,210
|
|
20240105,133400,215922280,7860,7860,7860,7860,0
|
|
20240105,133300,215922280,7860,7860,7860,7860,10
|
|
20240105,133200,215843680,7860,7860,7860,7860,0
|
|
20240105,133100,215843680,7860,7860,7860,7860,0
|
|
20240105,133000,215843680,7860,7860,7860,7860,2
|
|
20240105,132900,215827960,7860,7860,7860,7860,1
|
|
20240105,132800,215820100,7820,7820,7820,7820,0
|
|
20240105,132700,215820100,7820,7830,7830,7820,8
|
|
20240105,132600,215757530,7830,7830,7830,7830,1069
|
|
20240105,132500,207387260,7840,7840,7840,7840,0
|
|
20240105,132400,207387260,7840,7840,7840,7840,0
|
|
20240105,132300,207387260,7840,7840,7840,7840,0
|
|
20240105,132200,207387260,7840,7840,7840,7840,3
|
|
20240105,132100,207363740,7830,7830,7830,7830,200
|
|
20240105,132000,205797740,7840,7850,7850,7840,983
|
|
20240105,131900,198090020,7850,7850,7850,7850,26
|
|
20240105,131800,197885920,7860,7860,7860,7860,5
|
|
20240105,131700,197846620,7840,7840,7840,7840,31
|
|
20240105,131600,197603580,7840,7840,7840,7840,14
|
|
20240105,131500,197493820,7840,7840,7840,7840,0
|
|
20240105,131400,197493820,7840,7840,7840,7840,96
|
|
20240105,131300,196741180,7840,7840,7840,7840,0
|
|
20240105,131200,196741180,7840,7840,7840,7840,1
|
|
20240105,131100,196733340,7840,7840,7840,7840,3
|
|
20240105,131000,196709820,7840,7840,7840,7840,2
|
|
20240105,130900,196694140,7840,7830,7840,7830,12
|
|
20240105,130800,196600070,7840,7840,7840,7840,110
|
|
20240105,130700,195737670,7840,7830,7840,7830,1472
|
|
20240105,130600,184211890,7840,7840,7840,7840,713
|
|
20240105,130500,178621970,7840,7840,7840,7840,500
|
|
20240105,130400,174701970,7840,7840,7840,7840,1023
|
|
20240105,130300,166681650,7840,7840,7840,7840,0
|
|
20240105,130200,166681650,7840,7840,7840,7840,205
|
|
20240105,130100,165074450,7840,7840,7840,7840,0
|
|
20240105,130000,165074450,7840,7840,7840,7840,0
|
|
20240105,125900,165074450,7840,7840,7840,7830,1271
|
|
20240105,125800,155110060,7840,7840,7840,7840,451
|
|
20240105,125700,151574220,7850,7860,7860,7850,3078
|
|
20240105,125600,127400290,7870,7870,7870,7870,1331
|
|
20240105,125500,116925320,7870,7870,7870,7870,400
|
|
20240105,125400,113777320,7880,7880,7880,7880,75
|
|
20240105,125300,113186320,7900,7900,7900,7900,0
|
|
20240105,125200,113186320,7900,7900,7900,7900,0
|
|
20240105,125100,113186320,7900,7900,7900,7900,0
|
|
20240105,125000,113186320,7900,7900,7900,7900,0
|
|
20240105,124900,113186320,7900,7900,7900,7900,7
|
|
20240105,124800,113131020,7910,7910,7910,7910,0
|
|
20240105,124700,113131020,7910,7910,7910,7910,1322
|
|
20240105,124600,102674000,7910,7910,7910,7910,0
|
|
20240105,124500,102674000,7910,7890,7910,7890,60
|
|
20240105,124400,102200520,7880,7880,7880,7880,90
|
|
20240105,124300,101491320,7880,7880,7880,7880,0
|
|
20240105,124200,101491320,7880,7880,7880,7880,1
|
|
20240105,124100,101483440,7870,7870,7870,7870,100
|
|
20240105,124000,100696440,7880,7880,7880,7880,0
|
|
20240105,123900,100696440,7880,7870,7880,7870,2
|
|
20240105,123800,100680690,7880,7880,7880,7870,315
|
|
20240105,123700,98198710,7880,7880,7880,7880,0
|
|
20240105,123600,98198710,7880,7880,7880,7880,0
|
|
20240105,123500,98198710,7880,7880,7880,7880,0
|
|
20240105,123400,98198710,7880,7880,7880,7880,1071
|
|
20240105,123300,89759230,7890,7890,7890,7890,231
|
|
20240105,123200,87936640,7900,7900,7900,7900,0
|
|
20240105,123100,87936640,7900,7900,7900,7900,0
|
|
20240105,123000,87936640,7900,7900,7900,7900,0
|
|
20240105,122900,87936640,7900,7900,7900,7900,0
|
|
20240105,122800,87936640,7900,7900,7900,7900,0
|
|
20240105,122700,87936640,7900,7900,7900,7900,7
|
|
20240105,122600,87881340,7900,7900,7900,7900,5
|
|
20240105,122500,87841840,7910,7910,7910,7910,0
|
|
20240105,122400,87841840,7910,7910,7910,7910,0
|
|
20240105,122300,87841840,7910,7910,7910,7910,0
|
|
20240105,122200,87841840,7910,7910,7910,7910,0
|
|
20240105,122100,87841840,7910,7910,7910,7910,0
|
|
20240105,122000,87841840,7910,7910,7910,7910,0
|
|
20240105,121900,87841840,7910,7910,7910,7910,0
|
|
20240105,121800,87841840,7910,7910,7910,7910,1
|
|
20240105,121700,87833930,7910,7910,7910,7910,0
|
|
20240105,121600,87833930,7910,7900,7910,7900,61
|
|
20240105,121500,87351990,7910,7910,7910,7910,0
|
|
20240105,121400,87351990,7910,7910,7910,7910,0
|
|
20240105,121300,87351990,7910,7910,7910,7910,0
|
|
20240105,121200,87351990,7910,7910,7910,7910,100
|
|
20240105,121100,86560990,7910,7910,7910,7910,200
|
|
20240105,121000,84978990,7890,7890,7890,7890,363
|
|
20240105,120900,82114920,7890,7890,7890,7890,0
|
|
20240105,120800,82114920,7890,7890,7890,7890,0
|
|
20240105,120700,82114920,7890,7890,7890,7890,0
|
|
20240105,120600,82114920,7890,7890,7890,7890,1
|
|
20240105,120500,82107030,7890,7890,7890,7890,0
|
|
20240105,120400,82107030,7890,7890,7890,7890,0
|
|
20240105,120300,82107030,7890,7890,7890,7890,0
|
|
20240105,120200,82107030,7890,7890,7890,7890,10
|
|
20240105,120100,82028130,7890,7890,7890,7890,0
|
|
20240105,120000,82028130,7890,7890,7890,7890,6
|
|
20240105,115900,81980790,7890,7890,7890,7890,0
|
|
20240105,115800,81980790,7890,7890,7890,7890,40
|
|
20240105,115700,81665190,7890,7890,7890,7890,1
|
|
20240105,115600,81657300,7890,7890,7890,7890,0
|
|
20240105,115500,81657300,7890,7880,7890,7880,103
|
|
20240105,115400,80844640,7890,7890,7890,7890,2
|
|
20240105,115300,80828860,7890,7890,7890,7890,1
|
|
20240105,115200,80820970,7890,7890,7890,7890,0
|
|
20240105,115100,80820970,7890,7890,7890,7890,65
|
|
20240105,115000,80308120,7890,7890,7890,7890,0
|
|
20240105,114900,80308120,7890,7890,7890,7890,0
|
|
20240105,114800,80308120,7890,7890,7890,7890,1
|
|
20240105,114700,80300230,7890,7890,7890,7890,0
|
|
20240105,114600,80300230,7890,7890,7890,7890,1
|
|
20240105,114500,80292340,7890,7890,7890,7890,9
|
|
20240105,114400,80221330,7890,7890,7890,7890,1
|
|
20240105,114300,80213440,7890,7890,7890,7890,2
|
|
20240105,114200,80197660,7890,7890,7890,7890,2
|
|
20240105,114100,80181880,7870,7870,7870,7870,0
|
|
20240105,114000,80181880,7870,7870,7870,7870,0
|
|
20240105,113900,80181880,7870,7870,7870,7870,0
|
|
20240105,113800,80181880,7870,7880,7880,7870,523
|
|
20240105,113700,76060860,7880,7880,7880,7880,0
|
|
20240105,113600,76060860,7880,7880,7880,7880,0
|
|
20240105,113500,76060860,7880,7890,7890,7880,503
|
|
20240105,113400,72097210,7890,7890,7890,7890,1
|
|
20240105,113300,72089320,7890,7890,7890,7890,1
|
|
20240105,113200,72081430,7880,7880,7880,7880,0
|
|
20240105,113100,72081430,7880,7880,7880,7880,11
|
|
20240105,113000,71994750,7880,7880,7880,7880,5
|
|
20240105,112900,71955350,7890,7890,7890,7890,0
|
|
20240105,112800,71955350,7890,7890,7890,7890,20
|
|
20240105,112700,71797550,7890,7890,7890,7890,0
|
|
20240105,112600,71797550,7890,7880,7890,7880,2
|
|
20240105,112500,71781780,7890,7890,7890,7890,0
|
|
20240105,112400,71781780,7890,7890,7890,7890,1
|
|
20240105,112300,71773890,7890,7890,7890,7890,0
|
|
20240105,112200,71773890,7890,7890,7890,7890,1
|
|
20240105,112100,71766000,7870,7870,7870,7870,0
|
|
20240105,112000,71766000,7870,7870,7870,7870,0
|
|
20240105,111900,71766000,7870,7870,7870,7870,0
|
|
20240105,111800,71766000,7870,7870,7870,7870,0
|
|
20240105,111700,71766000,7870,7870,7870,7870,0
|
|
20240105,111600,71766000,7870,7880,7880,7870,2
|
|
20240105,111500,71750250,7870,7870,7870,7870,275
|
|
20240105,111400,69586000,7870,7870,7870,7870,8
|
|
20240105,111300,69523040,7870,7870,7870,7870,17
|
|
20240105,111200,69389250,7860,7860,7860,7860,23
|
|
20240105,111100,69208470,7870,7870,7870,7870,1
|
|
20240105,111000,69200600,7860,7880,7880,7860,2000
|
|
20240105,110900,53454780,7890,7890,7890,7890,0
|
|
20240105,110800,53454780,7890,7890,7890,7890,1
|
|
20240105,110700,53446890,7890,7890,7890,7890,0
|
|
20240105,110600,53446890,7890,7890,7890,7890,21
|
|
20240105,110500,53281200,7890,7890,7890,7890,1
|
|
20240105,110400,53273310,7890,7890,7890,7890,0
|
|
20240105,110300,53273310,7890,7890,7890,7890,0
|
|
20240105,110200,53273310,7890,7890,7890,7890,1
|
|
20240105,110100,53265420,7910,7890,7910,7890,5
|
|
20240105,110000,53225950,7900,7900,7900,7900,1
|
|
20240105,105900,53218050,7890,7890,7890,7890,46
|
|
20240105,105800,52855110,7890,7890,7890,7890,4
|
|
20240105,105700,52823550,7900,7900,7900,7900,1
|
|
20240105,105600,52815650,7890,7890,7890,7890,0
|
|
20240105,105500,52815650,7890,7890,7890,7890,830
|
|
20240105,105400,46266950,7900,7900,7900,7900,1
|
|
20240105,105300,46259050,7890,7890,7890,7890,0
|
|
20240105,105200,46259050,7890,7890,7890,7890,106
|
|
20240105,105100,45422710,7890,7890,7890,7890,83
|
|
20240105,105000,44767840,7890,7890,7890,7890,0
|
|
20240105,104900,44767840,7890,7890,7890,7890,150
|
|
20240105,104800,43584340,7890,7890,7890,7890,1
|
|
20240105,104700,43576450,7890,7890,7890,7890,63
|
|
20240105,104600,43079380,7890,7890,7890,7890,1
|
|
20240105,104500,43071490,7890,7890,7890,7890,0
|
|
20240105,104400,43071490,7890,7890,7890,7890,0
|
|
20240105,104300,43071490,7890,7890,7890,7890,0
|
|
20240105,104200,43071490,7890,7890,7890,7890,1
|
|
20240105,104100,43063600,7890,7890,7890,7890,0
|
|
20240105,104000,43063600,7890,7890,7890,7890,1
|
|
20240105,103900,43055710,7890,7890,7890,7890,0
|
|
20240105,103800,43055710,7890,7890,7890,7890,0
|
|
20240105,103700,43055710,7890,7890,7890,7890,101
|
|
20240105,103600,42258820,7890,7890,7890,7890,2
|
|
20240105,103500,42243040,7890,7890,7890,7890,1
|
|
20240105,103400,42235150,7890,7890,7890,7890,10
|
|
20240105,103300,42156250,7890,7890,7890,7890,0
|
|
20240105,103200,42156250,7890,7890,7890,7890,0
|
|
20240105,103100,42156250,7890,7910,7910,7890,397
|
|
20240105,103000,39023520,7900,7900,7900,7900,229
|
|
20240105,102900,37214420,7910,7910,7910,7910,1
|
|
20240105,102800,37206510,7910,7910,7910,7910,1
|
|
20240105,102700,37198600,7910,7910,7910,7910,0
|
|
20240105,102600,37198600,7910,7910,7910,7910,3
|
|
20240105,102500,37174870,7890,7890,7890,7890,0
|
|
20240105,102400,37174870,7890,7890,7890,7890,0
|
|
20240105,102300,37174870,7890,7900,7900,7890,150
|
|
20240105,102200,35989900,7910,7910,7910,7910,0
|
|
20240105,102100,35989900,7910,7910,7910,7910,0
|
|
20240105,102000,35989900,7910,7910,7910,7910,1
|
|
20240105,101900,35981990,7900,7910,7910,7900,38
|
|
20240105,101800,35681780,7920,7920,7920,7920,0
|
|
20240105,101700,35681780,7920,7920,7920,7920,1
|
|
20240105,101600,35673860,7920,7920,7920,7920,1
|
|
20240105,101500,35665940,7920,7920,7920,7920,5
|
|
20240105,101400,35626340,7910,7910,7910,7910,1
|
|
20240105,101300,35618430,7910,7910,7910,7910,0
|
|
20240105,101200,35618430,7910,7910,7910,7910,7
|
|
20240105,101100,35563060,7910,7910,7910,7910,23
|
|
20240105,101000,35381130,7900,7900,7900,7900,153
|
|
20240105,100900,34172430,7920,7920,7920,7920,0
|
|
20240105,100800,34172430,7920,7920,7920,7920,0
|
|
20240105,100700,34172430,7920,7920,7920,7920,0
|
|
20240105,100600,34172430,7920,7910,7920,7900,123
|
|
20240105,100500,33200520,7920,7920,7920,7920,0
|
|
20240105,100400,33200520,7920,7910,7920,7910,20
|
|
20240105,100300,33042290,7900,7900,7900,7900,0
|
|
20240105,100200,33042290,7900,7900,7900,7900,171
|
|
20240105,100100,31691390,7900,7900,7900,7900,0
|
|
20240105,100000,31691390,7900,7910,7910,7900,177
|
|
20240105,095900,30293080,7920,7920,7920,7920,0
|
|
20240105,095800,30293080,7920,7920,7920,7920,0
|
|
20240105,095700,30293080,7920,7920,7920,7920,2
|
|
20240105,095600,30277240,7910,7910,7910,7910,0
|
|
20240105,095500,30277240,7910,7910,7910,7910,17
|
|
20240105,095400,30142770,7920,7920,7920,7920,0
|
|
20240105,095300,30142770,7920,7910,7920,7910,28
|
|
20240105,095200,29921280,7920,7920,7920,7920,28
|
|
20240105,095100,29699520,7920,7920,7920,7920,2
|
|
20240105,095000,29683680,7910,7910,7910,7910,0
|
|
20240105,094900,29683680,7910,7910,7910,7910,34
|
|
20240105,094800,29414740,7920,7920,7920,7920,0
|
|
20240105,094700,29414740,7920,7920,7920,7920,0
|
|
20240105,094600,29414740,7920,7920,7920,7920,0
|
|
20240105,094500,29414740,7920,7920,7920,7920,5
|
|
20240105,094400,29375140,7900,7910,7920,7900,255
|
|
20240105,094300,27358890,7920,7920,7920,7920,0
|
|
20240105,094200,27358890,7920,7920,7920,7920,11
|
|
20240105,094100,27271770,7920,7920,7920,7920,20
|
|
20240105,094000,27113370,7920,7920,7920,7920,1
|
|
20240105,093900,27105450,7910,7910,7910,7910,0
|
|
20240105,093800,27105450,7910,7910,7910,7910,0
|
|
20240105,093700,27105450,7910,7910,7910,7910,0
|
|
20240105,093600,27105450,7910,7910,7910,7910,0
|
|
20240105,093500,27105450,7910,7910,7910,7910,1
|
|
20240105,093400,27097540,7920,7920,7920,7920,0
|
|
20240105,093300,27097540,7920,7920,7920,7910,819
|
|
20240105,093200,20613150,7910,7930,7930,7910,278
|
|
20240105,093100,18412070,7930,7920,7930,7920,141
|
|
20240105,093000,17294250,7930,7930,7930,7930,0
|
|
20240105,092900,17294250,7930,7930,7930,7930,1
|
|
20240105,092800,17286320,7930,7930,7930,7930,50
|
|
20240105,092700,16889820,7930,7890,7930,7890,328
|
|
20240105,092600,14297360,7900,7900,7900,7900,14
|
|
20240105,092500,14186760,7890,7880,7890,7880,86
|
|
20240105,092400,13508260,7890,7890,7890,7890,2
|
|
20240105,092300,13492480,7870,7870,7870,7870,0
|
|
20240105,092200,13492480,7870,7870,7870,7870,0
|
|
20240105,092100,13492480,7870,7870,7870,7870,6
|
|
20240105,092000,13445260,7870,7880,7880,7870,500
|
|
20240105,091900,9510250,7890,7890,7890,7890,15
|
|
20240105,091800,9391900,7880,7890,7890,7880,384
|
|
20240105,091700,6365880,7890,7900,7900,7890,2
|
|
20240105,091600,6350090,7890,7890,7890,7890,0
|
|
20240105,091500,6350090,7890,7890,7890,7890,0
|
|
20240105,091400,6350090,7890,7890,7890,7890,0
|
|
20240105,091300,6350090,7890,7890,7890,7890,0
|
|
20240105,091200,6350090,7890,7890,7890,7890,12
|
|
20240105,091100,6255410,7890,7910,7910,7890,56
|
|
20240105,091000,5813540,7910,7910,7910,7910,0
|
|
20240105,090900,5813540,7910,7910,7910,7910,4
|
|
20240105,090800,5781900,7900,7900,7900,7900,0
|
|
20240105,090700,5781900,7900,7900,7900,7900,32
|
|
20240105,090600,5529100,7910,7910,7910,7910,2
|
|
20240105,090500,5513280,7910,7900,7910,7900,31
|
|
20240105,090400,5268370,7900,7900,7900,7900,0
|
|
20240105,090300,5268370,7900,7900,7900,7900,0
|
|
20240105,090200,5268370,7900,7900,7900,7900,95
|
|
20240105,090100,4517870,7900,7890,7900,7880,549
|
|
20240105,090000,189120,7880,7880,7880,7880,24
|