579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183600,252391470,7630,7630,7630,7630,1083
|
|
20240119,183500,252391470,7630,7630,7630,7630,0
|
|
20240119,183400,252391470,7630,7630,7630,7630,0
|
|
20240119,183300,252391470,7630,7630,7630,7630,0
|
|
20240119,183200,252391470,7630,7630,7630,7630,0
|
|
20240119,183100,252391470,7630,7630,7630,7630,0
|
|
20240119,183000,252391470,7630,7630,7630,7630,0
|
|
20240119,182900,252391470,7630,7630,7630,7630,0
|
|
20240119,182800,252391470,7630,7630,7630,7630,0
|
|
20240119,182700,252391470,7630,7630,7630,7630,0
|
|
20240119,182600,252391470,7630,7630,7630,7630,0
|
|
20240119,182500,252391470,7630,7630,7630,7630,0
|
|
20240119,182400,252391470,7630,7630,7630,7630,0
|
|
20240119,182300,252391470,7630,7630,7630,7630,0
|
|
20240119,182200,252391470,7630,7630,7630,7630,0
|
|
20240119,182100,252391470,7630,7630,7630,7630,0
|
|
20240119,182000,252391470,7630,7630,7630,7630,0
|
|
20240119,181900,252391470,7630,7630,7630,7630,0
|
|
20240119,181800,252391470,7630,7630,7630,7630,0
|
|
20240119,181700,252391470,7630,7630,7630,7630,0
|
|
20240119,181600,252391470,7630,7630,7630,7630,0
|
|
20240119,181500,252391470,7630,7630,7630,7630,0
|
|
20240119,181400,252391470,7630,7630,7630,7630,0
|
|
20240119,181300,252391470,7630,7630,7630,7630,0
|
|
20240119,181200,252391470,7630,7630,7630,7630,0
|
|
20240119,181100,252391470,7630,7630,7630,7630,0
|
|
20240119,181000,252391470,7630,7630,7630,7630,0
|
|
20240119,180900,252391470,7630,7630,7630,7630,0
|
|
20240119,180800,252391470,7630,7630,7630,7630,0
|
|
20240119,180700,252391470,7630,7630,7630,7630,0
|
|
20240119,180600,252391470,7630,7630,7630,7630,1083
|
|
20240119,180500,252391470,7630,7630,7630,7630,0
|
|
20240119,180400,252391470,7630,7630,7630,7630,0
|
|
20240119,180300,252391470,7630,7630,7630,7630,0
|
|
20240119,180200,252391470,7630,7630,7630,7630,0
|
|
20240119,180100,252391470,7630,7630,7630,7630,0
|
|
20240119,180000,252391470,7630,7630,7630,7630,0
|
|
20240119,175900,252391470,7630,7630,7630,7630,0
|
|
20240119,175800,252391470,7630,7630,7630,7630,0
|
|
20240119,175700,252391470,7630,7630,7630,7630,0
|
|
20240119,175600,252391470,7630,7630,7630,7630,0
|
|
20240119,175500,252391470,7630,7630,7630,7630,0
|
|
20240119,175400,252391470,7630,7630,7630,7630,0
|
|
20240119,175300,252391470,7630,7630,7630,7630,0
|
|
20240119,175200,252391470,7630,7630,7630,7630,0
|
|
20240119,175100,252391470,7630,7630,7630,7630,0
|
|
20240119,175000,252391470,7630,7630,7630,7630,0
|
|
20240119,174900,252391470,7630,7630,7630,7630,0
|
|
20240119,174800,252391470,7630,7630,7630,7630,0
|
|
20240119,174700,252391470,7630,7630,7630,7630,0
|
|
20240119,174600,252391470,7630,7630,7630,7630,0
|
|
20240119,174500,252391470,7630,7630,7630,7630,0
|
|
20240119,174400,252391470,7630,7630,7630,7630,0
|
|
20240119,174300,252391470,7630,7630,7630,7630,0
|
|
20240119,174200,252391470,7630,7630,7630,7630,0
|
|
20240119,174100,252391470,7630,7630,7630,7630,0
|
|
20240119,174000,252391470,7630,7630,7630,7630,0
|
|
20240119,173900,252391470,7630,7630,7630,7630,0
|
|
20240119,173800,252391470,7630,7630,7630,7630,0
|
|
20240119,173700,252391470,7630,7630,7630,7630,0
|
|
20240119,173600,252391470,7630,7630,7630,7630,1083
|
|
20240119,173500,252391470,7630,7630,7630,7630,0
|
|
20240119,173400,252391470,7630,7630,7630,7630,0
|
|
20240119,173300,252391470,7630,7630,7630,7630,0
|
|
20240119,173200,252391470,7630,7630,7630,7630,0
|
|
20240119,173100,252391470,7630,7630,7630,7630,0
|
|
20240119,173000,252391470,7630,7630,7630,7630,0
|
|
20240119,172900,252391470,7630,7630,7630,7630,0
|
|
20240119,172800,252391470,7630,7630,7630,7630,0
|
|
20240119,172700,252391470,7630,7630,7630,7630,0
|
|
20240119,172600,252391470,7630,7630,7630,7630,0
|
|
20240119,172500,252391470,7630,7630,7630,7630,0
|
|
20240119,172400,252391470,7630,7630,7630,7630,0
|
|
20240119,172300,252391470,7630,7630,7630,7630,0
|
|
20240119,172200,252391470,7630,7630,7630,7630,0
|
|
20240119,172100,252391470,7630,7630,7630,7630,0
|
|
20240119,172000,252391470,7630,7630,7630,7630,0
|
|
20240119,171900,252391470,7630,7630,7630,7630,0
|
|
20240119,171800,252391470,7630,7630,7630,7630,0
|
|
20240119,171700,252391470,7630,7630,7630,7630,0
|
|
20240119,171600,252391470,7630,7630,7630,7630,0
|
|
20240119,171500,252391470,7630,7630,7630,7630,0
|
|
20240119,171400,252391470,7630,7630,7630,7630,0
|
|
20240119,171300,252391470,7630,7630,7630,7630,0
|
|
20240119,171200,252391470,7630,7630,7630,7630,0
|
|
20240119,171100,252391470,7630,7630,7630,7630,0
|
|
20240119,171000,252391470,7630,7630,7630,7630,0
|
|
20240119,170900,252391470,7630,7630,7630,7630,0
|
|
20240119,170800,252391470,7630,7630,7630,7630,0
|
|
20240119,170700,252391470,7630,7630,7630,7630,0
|
|
20240119,170600,252391470,7630,7630,7630,7630,1083
|
|
20240119,170500,252391470,7630,7630,7630,7630,0
|
|
20240119,170400,252391470,7630,7630,7630,7630,0
|
|
20240119,170300,252391470,7630,7630,7630,7630,0
|
|
20240119,170200,252391470,7630,7630,7630,7630,0
|
|
20240119,170100,252391470,7630,7630,7630,7630,0
|
|
20240119,170000,252391470,7630,7630,7630,7630,0
|
|
20240119,165900,252391470,7630,7630,7630,7630,0
|
|
20240119,165800,252391470,7630,7630,7630,7630,0
|
|
20240119,165700,252391470,7630,7630,7630,7630,0
|
|
20240119,165600,252391470,7630,7630,7630,7630,0
|
|
20240119,165500,252391470,7630,7630,7630,7630,0
|
|
20240119,165400,252391470,7630,7630,7630,7630,0
|
|
20240119,165300,252391470,7630,7630,7630,7630,0
|
|
20240119,165200,252391470,7630,7630,7630,7630,0
|
|
20240119,165100,252391470,7630,7630,7630,7630,0
|
|
20240119,165000,252391470,7630,7630,7630,7630,0
|
|
20240119,164900,252391470,7630,7630,7630,7630,0
|
|
20240119,164800,252391470,7630,7630,7630,7630,0
|
|
20240119,164700,252391470,7630,7630,7630,7630,0
|
|
20240119,164600,252391470,7630,7630,7630,7630,0
|
|
20240119,164500,252391470,7630,7630,7630,7630,0
|
|
20240119,164400,252391470,7630,7630,7630,7630,0
|
|
20240119,164300,252391470,7630,7630,7630,7630,0
|
|
20240119,164200,252391470,7630,7630,7630,7630,0
|
|
20240119,164100,252391470,7630,7630,7630,7630,0
|
|
20240119,164000,252391470,7630,7630,7630,7630,0
|
|
20240119,163900,252391470,7630,7630,7630,7630,0
|
|
20240119,163800,252391470,7630,7630,7630,7630,0
|
|
20240119,163700,252391470,7630,7630,7630,7630,0
|
|
20240119,163600,252391470,7630,7630,7630,7630,1083
|
|
20240119,163500,252391470,7630,7630,7630,7630,0
|
|
20240119,163400,252391470,7630,7630,7630,7630,0
|
|
20240119,163300,252391470,7630,7630,7630,7630,0
|
|
20240119,163200,252391470,7630,7630,7630,7630,0
|
|
20240119,163100,252391470,7630,7630,7630,7630,0
|
|
20240119,163000,252391470,7630,7630,7630,7630,0
|
|
20240119,162900,252391470,7630,7630,7630,7630,0
|
|
20240119,162800,252391470,7630,7630,7630,7630,0
|
|
20240119,162700,252391470,7630,7630,7630,7630,0
|
|
20240119,162600,252391470,7630,7630,7630,7630,0
|
|
20240119,162500,252391470,7630,7630,7630,7630,0
|
|
20240119,162400,252391470,7630,7630,7630,7630,0
|
|
20240119,162300,252391470,7630,7630,7630,7630,0
|
|
20240119,162200,252391470,7630,7630,7630,7630,0
|
|
20240119,162100,252391470,7630,7630,7630,7630,0
|
|
20240119,162000,252391470,7630,7630,7630,7630,0
|
|
20240119,161900,252391470,7630,7630,7630,7630,0
|
|
20240119,161800,252391470,7630,7630,7630,7630,0
|
|
20240119,161700,252391470,7630,7630,7630,7630,0
|
|
20240119,161600,252391470,7630,7630,7630,7630,0
|
|
20240119,161500,252391470,7630,7630,7630,7630,0
|
|
20240119,161400,252391470,7630,7630,7630,7630,0
|
|
20240119,161300,252391470,7630,7630,7630,7630,0
|
|
20240119,161200,252391470,7630,7630,7630,7630,0
|
|
20240119,161100,252391470,7630,7630,7630,7630,0
|
|
20240119,161000,252391470,7630,7630,7630,7630,0
|
|
20240119,160900,252391470,7630,7630,7630,7630,0
|
|
20240119,160800,252391470,7630,7630,7630,7630,0
|
|
20240119,160700,252391470,7630,7630,7630,7630,0
|
|
20240119,160600,252391470,7630,7630,7630,7630,1083
|
|
20240119,160500,252391470,7630,7630,7630,7630,0
|
|
20240119,160400,252391470,7630,7630,7630,7630,0
|
|
20240119,160300,252391470,7630,7630,7630,7630,0
|
|
20240119,160200,252391470,7630,7630,7630,7630,0
|
|
20240119,160100,252391470,7630,7630,7630,7630,0
|
|
20240119,160000,252391470,7630,7630,7630,7630,0
|
|
20240119,155900,252391470,7630,7630,7630,7630,0
|
|
20240119,155800,252391470,7630,7630,7630,7630,0
|
|
20240119,155700,252391470,7630,7630,7630,7630,0
|
|
20240119,155600,252391470,7630,7630,7630,7630,0
|
|
20240119,155500,252391470,7630,7630,7630,7630,0
|
|
20240119,155400,252391470,7630,7630,7630,7630,0
|
|
20240119,155300,252391470,7630,7630,7630,7630,0
|
|
20240119,155200,252391470,7630,7630,7630,7630,0
|
|
20240119,155100,252391470,7630,7630,7630,7630,0
|
|
20240119,155000,252391470,7630,7630,7630,7630,0
|
|
20240119,154900,252391470,7630,7630,7630,7630,0
|
|
20240119,154800,252391470,7630,7630,7630,7630,0
|
|
20240119,154700,252391470,7630,7630,7630,7630,0
|
|
20240119,154600,252391470,7630,7630,7630,7630,0
|
|
20240119,154500,252391470,7630,7630,7630,7630,0
|
|
20240119,154400,252391470,7630,7630,7630,7630,0
|
|
20240119,154300,252391470,7630,7630,7630,7630,0
|
|
20240119,154200,252391470,7630,7630,7630,7630,0
|
|
20240119,154100,252391470,7630,7630,7630,7630,0
|
|
20240119,154000,252391470,7630,7630,7630,7630,0
|
|
20240119,153900,252391470,7630,7630,7630,7630,0
|
|
20240119,153800,252391470,7630,7630,7630,7630,0
|
|
20240119,153700,252391470,7630,7630,7630,7630,0
|
|
20240119,153600,252391470,7630,7630,7630,7630,1083
|
|
20240119,153500,252391470,7630,7630,7630,7630,0
|
|
20240119,153400,252391470,7630,7630,7630,7630,0
|
|
20240119,153300,252391470,7630,7630,7630,7630,0
|
|
20240119,153200,252391470,7630,7630,7630,7630,0
|
|
20240119,153100,252391470,7630,7630,7630,7630,0
|
|
20240119,153000,252391470,7630,7630,7630,7630,1083
|
|
20240119,152900,244128180,7620,7620,7620,7620,0
|
|
20240119,152800,244128180,7620,7620,7620,7620,0
|
|
20240119,152700,244128180,7620,7620,7620,7620,0
|
|
20240119,152600,244128180,7620,7620,7620,7620,0
|
|
20240119,152500,244128180,7620,7620,7620,7620,0
|
|
20240119,152400,244128180,7620,7620,7620,7620,0
|
|
20240119,152300,244128180,7620,7620,7620,7620,0
|
|
20240119,152200,244128180,7620,7620,7620,7620,0
|
|
20240119,152100,244128180,7620,7620,7620,7620,0
|
|
20240119,152000,244128180,7620,7620,7620,7620,0
|
|
20240119,151900,244128180,7620,7610,7620,7610,117
|
|
20240119,151800,243237750,7610,7610,7610,7610,29
|
|
20240119,151700,243017060,7610,7610,7610,7610,5
|
|
20240119,151600,242979010,7600,7600,7600,7600,2
|
|
20240119,151500,242963810,7610,7610,7610,7610,3
|
|
20240119,151400,242940980,7600,7600,7600,7600,3
|
|
20240119,151300,242918180,7610,7600,7610,7600,17
|
|
20240119,151200,242788880,7600,7610,7610,7600,307
|
|
20240119,151100,240455580,7610,7620,7620,7610,422
|
|
20240119,151000,237243130,7620,7620,7620,7620,0
|
|
20240119,150900,237243130,7620,7610,7620,7610,294
|
|
20240119,150800,235005150,7610,7610,7610,7610,19
|
|
20240119,150700,234860560,7610,7610,7610,7610,6
|
|
20240119,150600,234814900,7600,7600,7600,7600,10
|
|
20240119,150500,234738900,7600,7600,7600,7600,36
|
|
20240119,150400,234465300,7600,7600,7600,7600,0
|
|
20240119,150300,234465300,7600,7600,7600,7600,50
|
|
20240119,150200,234085300,7590,7590,7590,7590,0
|
|
20240119,150100,234085300,7590,7590,7590,7590,203
|
|
20240119,150000,232544530,7590,7590,7590,7590,144
|
|
20240119,145900,231451570,7590,7590,7590,7590,0
|
|
20240119,145800,231451570,7590,7590,7590,7590,12
|
|
20240119,145700,231360490,7590,7590,7590,7590,6
|
|
20240119,145600,231314950,7590,7600,7600,7590,931
|
|
20240119,145500,224248530,7600,7600,7600,7600,2716
|
|
20240119,145400,203606930,7600,7600,7600,7600,300
|
|
20240119,145300,201326930,7600,7600,7600,7600,1
|
|
20240119,145200,201319330,7600,7600,7600,7600,4
|
|
20240119,145100,201288930,7600,7610,7610,7600,2004
|
|
20240119,145000,186058520,7600,7610,7610,7600,68
|
|
20240119,144900,185541210,7610,7610,7610,7610,0
|
|
20240119,144800,185541210,7610,7610,7610,7610,40
|
|
20240119,144700,185236810,7600,7610,7610,7600,617
|
|
20240119,144600,180541620,7610,7610,7610,7610,0
|
|
20240119,144500,180541620,7610,7610,7610,7610,1
|
|
20240119,144400,180534010,7610,7610,7610,7610,0
|
|
20240119,144300,180534010,7610,7610,7610,7610,51
|
|
20240119,144200,180145900,7610,7610,7610,7610,0
|
|
20240119,144100,180145900,7610,7610,7610,7610,76
|
|
20240119,144000,179567540,7610,7610,7610,7610,20
|
|
20240119,143900,179415340,7610,7610,7610,7610,0
|
|
20240119,143800,179415340,7610,7610,7610,7610,0
|
|
20240119,143700,179415340,7610,7610,7610,7610,0
|
|
20240119,143600,179415340,7610,7610,7610,7610,3
|
|
20240119,143500,179392510,7610,7610,7610,7610,17
|
|
20240119,143400,179263140,7610,7610,7610,7610,0
|
|
20240119,143300,179263140,7610,7610,7610,7610,0
|
|
20240119,143200,179263140,7610,7620,7620,7610,7
|
|
20240119,143100,179209840,7620,7620,7620,7620,0
|
|
20240119,143000,179209840,7620,7620,7620,7620,0
|
|
20240119,142900,179209840,7620,7620,7620,7620,2
|
|
20240119,142800,179194600,7620,7610,7620,7610,150
|
|
20240119,142700,178052600,7620,7620,7620,7620,150
|
|
20240119,142600,176909600,7610,7610,7610,7610,0
|
|
20240119,142500,176909600,7610,7610,7610,7610,0
|
|
20240119,142400,176909600,7610,7610,7610,7610,307
|
|
20240119,142300,174573330,7610,7610,7610,7610,0
|
|
20240119,142200,174573330,7610,7610,7610,7610,300
|
|
20240119,142100,172290330,7610,7610,7610,7610,0
|
|
20240119,142000,172290330,7610,7610,7610,7610,0
|
|
20240119,141900,172290330,7610,7610,7610,7610,0
|
|
20240119,141800,172290330,7610,7610,7610,7610,0
|
|
20240119,141700,172290330,7610,7610,7610,7610,905
|
|
20240119,141600,165403280,7610,7610,7610,7610,0
|
|
20240119,141500,165403280,7610,7610,7610,7610,0
|
|
20240119,141400,165403280,7610,7620,7620,7610,18
|
|
20240119,141300,165266290,7620,7620,7620,7620,57
|
|
20240119,141200,164831950,7620,7620,7620,7620,40
|
|
20240119,141100,164527150,7620,7620,7620,7620,238
|
|
20240119,141000,162713590,7620,7630,7630,7620,2017
|
|
20240119,140900,147336830,7630,7630,7630,7630,0
|
|
20240119,140800,147336830,7630,7630,7630,7630,92
|
|
20240119,140700,146634870,7630,7630,7630,7630,0
|
|
20240119,140600,146634870,7630,7630,7630,7630,0
|
|
20240119,140500,146634870,7630,7630,7630,7630,1
|
|
20240119,140400,146627240,7650,7650,7650,7650,0
|
|
20240119,140300,146627240,7650,7650,7650,7650,0
|
|
20240119,140200,146627240,7650,7650,7650,7650,0
|
|
20240119,140100,146627240,7650,7650,7650,7650,0
|
|
20240119,140000,146627240,7650,7640,7650,7640,954
|
|
20240119,135900,139338560,7650,7650,7650,7650,0
|
|
20240119,135800,139338560,7650,7650,7650,7650,1
|
|
20240119,135700,139330910,7650,7650,7650,7650,0
|
|
20240119,135600,139330910,7650,7650,7650,7650,351
|
|
20240119,135500,136645760,7650,7650,7650,7650,0
|
|
20240119,135400,136645760,7650,7650,7650,7650,50
|
|
20240119,135300,136263260,7650,7650,7650,7650,255
|
|
20240119,135200,134312510,7660,7660,7660,7660,0
|
|
20240119,135100,134312510,7660,7660,7660,7660,0
|
|
20240119,135000,134312510,7660,7660,7660,7660,0
|
|
20240119,134900,134312510,7660,7660,7660,7660,0
|
|
20240119,134800,134312510,7660,7660,7660,7660,1
|
|
20240119,134700,134304850,7670,7670,7670,7670,7
|
|
20240119,134600,134251160,7670,7670,7670,7670,8
|
|
20240119,134500,134189800,7670,7670,7670,7670,0
|
|
20240119,134400,134189800,7670,7670,7670,7670,0
|
|
20240119,134300,134189800,7670,7670,7670,7670,0
|
|
20240119,134200,134189800,7670,7670,7670,7670,0
|
|
20240119,134100,134189800,7670,7670,7670,7670,282
|
|
20240119,134000,132026860,7670,7670,7670,7670,0
|
|
20240119,133900,132026860,7670,7670,7670,7670,0
|
|
20240119,133800,132026860,7670,7670,7670,7670,0
|
|
20240119,133700,132026860,7670,7670,7670,7670,2
|
|
20240119,133600,132011520,7670,7670,7670,7670,0
|
|
20240119,133500,132011520,7670,7670,7670,7670,0
|
|
20240119,133400,132011520,7670,7670,7670,7670,750
|
|
20240119,133300,126259020,7670,7670,7670,7670,91
|
|
20240119,133200,125561050,7670,7670,7670,7670,0
|
|
20240119,133100,125561050,7670,7670,7670,7670,0
|
|
20240119,133000,125561050,7670,7670,7670,7670,0
|
|
20240119,132900,125561050,7670,7670,7670,7670,5
|
|
20240119,132800,125522700,7670,7670,7670,7670,1
|
|
20240119,132700,125515030,7670,7670,7670,7670,3
|
|
20240119,132600,125492020,7670,7670,7670,7670,65
|
|
20240119,132500,124993470,7670,7670,7670,7670,1
|
|
20240119,132400,124985800,7670,7660,7670,7660,6
|
|
20240119,132300,124939830,7650,7650,7650,7650,0
|
|
20240119,132200,124939830,7650,7650,7650,7650,0
|
|
20240119,132100,124939830,7650,7650,7650,7650,11
|
|
20240119,132000,124855680,7650,7650,7650,7650,22
|
|
20240119,131900,124687380,7650,7650,7650,7650,0
|
|
20240119,131800,124687380,7650,7650,7650,7650,39
|
|
20240119,131700,124389030,7650,7650,7650,7650,0
|
|
20240119,131600,124389030,7650,7650,7650,7650,1
|
|
20240119,131500,124381380,7640,7640,7640,7640,0
|
|
20240119,131400,124381380,7640,7640,7640,7640,0
|
|
20240119,131300,124381380,7640,7640,7640,7640,0
|
|
20240119,131200,124381380,7640,7640,7640,7640,83
|
|
20240119,131100,123747260,7670,7670,7670,7670,0
|
|
20240119,131000,123747260,7670,7670,7670,7670,391
|
|
20240119,130900,120748290,7640,7640,7640,7640,0
|
|
20240119,130800,120748290,7640,7640,7640,7640,0
|
|
20240119,130700,120748290,7640,7640,7640,7640,0
|
|
20240119,130600,120748290,7640,7640,7640,7640,0
|
|
20240119,130500,120748290,7640,7640,7640,7640,0
|
|
20240119,130400,120748290,7640,7660,7660,7640,1181
|
|
20240119,130300,111721530,7670,7670,7670,7670,49
|
|
20240119,130200,111345700,7670,7670,7670,7670,0
|
|
20240119,130100,111345700,7670,7670,7670,7670,112
|
|
20240119,130000,110486660,7670,7670,7670,7670,0
|
|
20240119,125900,110486660,7670,7670,7670,7670,5
|
|
20240119,125800,110448310,7670,7670,7670,7670,0
|
|
20240119,125700,110448310,7670,7670,7670,7670,181
|
|
20240119,125600,109060040,7670,7670,7670,7670,0
|
|
20240119,125500,109060040,7670,7670,7670,7670,0
|
|
20240119,125400,109060040,7670,7670,7670,7670,3
|
|
20240119,125300,109037030,7660,7660,7660,7660,1
|
|
20240119,125200,109029370,7660,7660,7660,7660,0
|
|
20240119,125100,109029370,7660,7660,7660,7660,0
|
|
20240119,125000,109029370,7660,7660,7660,7660,5
|
|
20240119,124900,108991070,7650,7650,7650,7650,0
|
|
20240119,124800,108991070,7650,7650,7650,7650,4
|
|
20240119,124700,108960470,7640,7650,7650,7640,606
|
|
20240119,124600,104324660,7660,7660,7660,7660,0
|
|
20240119,124500,104324660,7660,7660,7660,7660,100
|
|
20240119,124400,103558660,7670,7670,7670,7670,17
|
|
20240119,124300,103428270,7670,7670,7670,7670,0
|
|
20240119,124200,103428270,7670,7670,7670,7670,0
|
|
20240119,124100,103428270,7670,7670,7670,7670,0
|
|
20240119,124000,103428270,7670,7670,7670,7670,0
|
|
20240119,123900,103428270,7670,7670,7670,7670,0
|
|
20240119,123800,103428270,7670,7670,7670,7670,20
|
|
20240119,123700,103274870,7670,7670,7670,7670,0
|
|
20240119,123600,103274870,7670,7670,7670,7670,3
|
|
20240119,123500,103251860,7670,7670,7670,7670,3
|
|
20240119,123400,103228850,7670,7670,7670,7670,48
|
|
20240119,123300,102860690,7670,7670,7670,7670,0
|
|
20240119,123200,102860690,7670,7670,7670,7670,0
|
|
20240119,123100,102860690,7670,7670,7670,7670,0
|
|
20240119,123000,102860690,7670,7670,7670,7670,13
|
|
20240119,122900,102760980,7670,7670,7670,7670,0
|
|
20240119,122800,102760980,7670,7670,7670,7670,7
|
|
20240119,122700,102707290,7670,7670,7670,7670,0
|
|
20240119,122600,102707290,7670,7670,7670,7670,6
|
|
20240119,122500,102661270,7660,7660,7660,7660,0
|
|
20240119,122400,102661270,7660,7660,7660,7660,0
|
|
20240119,122300,102661270,7660,7660,7660,7660,6
|
|
20240119,122200,102615310,7670,7670,7670,7670,0
|
|
20240119,122100,102615310,7670,7670,7670,7670,0
|
|
20240119,122000,102615310,7670,7670,7670,7670,1
|
|
20240119,121900,102607640,7660,7660,7660,7660,2
|
|
20240119,121800,102592320,7670,7670,7670,7670,36
|
|
20240119,121700,102316200,7670,7670,7670,7670,702
|
|
20240119,121600,96931860,7680,7680,7680,7680,0
|
|
20240119,121500,96931860,7680,7680,7680,7680,6
|
|
20240119,121400,96885780,7680,7680,7680,7680,10
|
|
20240119,121300,96808980,7670,7670,7670,7670,2
|
|
20240119,121200,96793640,7670,7670,7670,7670,0
|
|
20240119,121100,96793640,7670,7670,7670,7670,0
|
|
20240119,121000,96793640,7670,7670,7670,7670,7
|
|
20240119,120900,96739950,7660,7660,7660,7660,83
|
|
20240119,120800,96104170,7670,7670,7670,7670,0
|
|
20240119,120700,96104170,7670,7670,7670,7670,17
|
|
20240119,120600,95973780,7680,7680,7680,7680,0
|
|
20240119,120500,95973780,7680,7680,7680,7680,0
|
|
20240119,120400,95973780,7680,7680,7680,7680,0
|
|
20240119,120300,95973780,7680,7680,7680,7680,1
|
|
20240119,120200,95966100,7670,7670,7670,7670,0
|
|
20240119,120100,95966100,7670,7670,7670,7670,0
|
|
20240119,120000,95966100,7670,7670,7670,7670,0
|
|
20240119,115900,95966100,7670,7670,7670,7670,0
|
|
20240119,115800,95966100,7670,7680,7680,7670,41
|
|
20240119,115700,95651470,7680,7680,7680,7680,3
|
|
20240119,115600,95628430,7680,7680,7680,7680,0
|
|
20240119,115500,95628430,7680,7680,7680,7680,1
|
|
20240119,115400,95620750,7660,7660,7660,7660,0
|
|
20240119,115300,95620750,7660,7660,7660,7660,0
|
|
20240119,115200,95620750,7660,7660,7660,7660,0
|
|
20240119,115100,95620750,7660,7660,7660,7660,0
|
|
20240119,115000,95620750,7660,7660,7660,7660,0
|
|
20240119,114900,95620750,7660,7670,7670,7660,450
|
|
20240119,114800,92173680,7710,7700,7710,7700,90
|
|
20240119,114700,91480600,7700,7700,7700,7700,0
|
|
20240119,114600,91480600,7700,7700,7700,7700,1
|
|
20240119,114500,91472900,7660,7670,7670,7660,14
|
|
20240119,114400,91365530,7670,7670,7670,7670,7
|
|
20240119,114300,91311840,7650,7650,7650,7650,0
|
|
20240119,114200,91311840,7650,7650,7650,7650,0
|
|
20240119,114100,91311840,7650,7650,7650,7650,0
|
|
20240119,114000,91311840,7650,7660,7660,7650,120
|
|
20240119,113900,90393420,7650,7650,7650,7650,0
|
|
20240119,113800,90393420,7650,7650,7650,7650,0
|
|
20240119,113700,90393420,7650,7670,7670,7650,90
|
|
20240119,113600,89703860,7670,7670,7670,7670,6
|
|
20240119,113500,89657840,7670,7670,7670,7670,0
|
|
20240119,113400,89657840,7670,7670,7670,7670,0
|
|
20240119,113300,89657840,7670,7670,7670,7670,0
|
|
20240119,113200,89657840,7670,7670,7670,7670,0
|
|
20240119,113100,89657840,7670,7670,7670,7670,0
|
|
20240119,113000,89657840,7670,7670,7670,7670,651
|
|
20240119,112900,84664670,7670,7670,7670,7670,38
|
|
20240119,112800,84373210,7670,7670,7670,7670,235
|
|
20240119,112700,82570760,7670,7670,7670,7670,45
|
|
20240119,112600,82225610,7670,7670,7670,7670,3
|
|
20240119,112500,82202600,7670,7670,7670,7670,0
|
|
20240119,112400,82202600,7670,7670,7670,7670,0
|
|
20240119,112300,82202600,7670,7660,7670,7660,402
|
|
20240119,112200,79123260,7660,7660,7660,7660,0
|
|
20240119,112100,79123260,7660,7660,7660,7660,0
|
|
20240119,112000,79123260,7660,7660,7660,7660,0
|
|
20240119,111900,79123260,7660,7660,7660,7660,0
|
|
20240119,111800,79123260,7660,7660,7660,7660,0
|
|
20240119,111700,79123260,7660,7660,7660,7660,28
|
|
20240119,111600,78908780,7660,7660,7660,7660,1
|
|
20240119,111500,78901120,7660,7660,7660,7660,0
|
|
20240119,111400,78901120,7660,7660,7660,7660,0
|
|
20240119,111300,78901120,7660,7660,7660,7660,2
|
|
20240119,111200,78885800,7660,7660,7660,7660,179
|
|
20240119,111100,77514660,7660,7660,7660,7660,0
|
|
20240119,111000,77514660,7660,7670,7670,7660,158
|
|
20240119,110900,76303300,7660,7670,7670,7660,108
|
|
20240119,110800,75475940,7670,7670,7670,7670,0
|
|
20240119,110700,75475940,7670,7670,7670,7670,0
|
|
20240119,110600,75475940,7670,7670,7670,7670,0
|
|
20240119,110500,75475940,7670,7670,7670,7670,0
|
|
20240119,110400,75475940,7670,7670,7670,7670,0
|
|
20240119,110300,75475940,7670,7670,7670,7670,4
|
|
20240119,110200,75445260,7670,7670,7670,7670,2
|
|
20240119,110100,75429920,7670,7670,7670,7670,1
|
|
20240119,110000,75422250,7670,7660,7670,7660,150
|
|
20240119,105900,74272750,7660,7660,7660,7660,0
|
|
20240119,105800,74272750,7660,7660,7660,7660,0
|
|
20240119,105700,74272750,7660,7660,7660,7660,0
|
|
20240119,105600,74272750,7660,7670,7670,7660,18
|
|
20240119,105500,74134860,7660,7660,7660,7660,1
|
|
20240119,105400,74127200,7670,7670,7670,7670,129
|
|
20240119,105300,73137770,7670,7670,7670,7670,0
|
|
20240119,105200,73137770,7670,7670,7670,7670,0
|
|
20240119,105100,73137770,7670,7670,7670,7670,200
|
|
20240119,105000,71603770,7670,7670,7670,7670,0
|
|
20240119,104900,71603770,7670,7690,7690,7670,330
|
|
20240119,104800,69067450,7690,7690,7690,7690,0
|
|
20240119,104700,69067450,7690,7690,7690,7690,0
|
|
20240119,104600,69067450,7690,7690,7690,7690,0
|
|
20240119,104500,69067450,7690,7690,7690,7690,0
|
|
20240119,104400,69067450,7690,7690,7690,7690,0
|
|
20240119,104300,69067450,7690,7690,7690,7690,0
|
|
20240119,104200,69067450,7690,7690,7690,7690,0
|
|
20240119,104100,69067450,7690,7690,7690,7690,0
|
|
20240119,104000,69067450,7690,7710,7710,7690,99
|
|
20240119,103900,68304500,7690,7710,7710,7690,12
|
|
20240119,103800,68212020,7700,7700,7700,7700,0
|
|
20240119,103700,68212020,7700,7700,7700,7700,0
|
|
20240119,103600,68212020,7700,7700,7700,7700,6
|
|
20240119,103500,68165820,7700,7700,7700,7700,6
|
|
20240119,103400,68119620,7700,7700,7710,7700,116
|
|
20240119,103300,67226400,7700,7700,7700,7700,0
|
|
20240119,103200,67226400,7700,7700,7700,7700,0
|
|
20240119,103100,67226400,7700,7700,7700,7700,2
|
|
20240119,103000,67211000,7700,7700,7700,7700,6
|
|
20240119,102900,67164800,7710,7710,7710,7710,0
|
|
20240119,102800,67164800,7710,7710,7710,7710,0
|
|
20240119,102700,67164800,7710,7710,7710,7710,82
|
|
20240119,102600,66532580,7710,7710,7710,7710,2
|
|
20240119,102500,66517160,7700,7700,7700,7700,0
|
|
20240119,102400,66517160,7700,7700,7700,7700,0
|
|
20240119,102300,66517160,7700,7700,7700,7700,1
|
|
20240119,102200,66509460,7700,7700,7700,7700,21
|
|
20240119,102100,66347760,7700,7700,7700,7700,569
|
|
20240119,102000,61966460,7710,7710,7710,7710,266
|
|
20240119,101900,59915600,7710,7710,7710,7710,15
|
|
20240119,101800,59799950,7710,7710,7710,7710,0
|
|
20240119,101700,59799950,7710,7720,7720,7710,38
|
|
20240119,101600,59506770,7720,7720,7720,7720,0
|
|
20240119,101500,59506770,7720,7720,7720,7720,188
|
|
20240119,101400,58055410,7730,7730,7730,7730,11
|
|
20240119,101300,57970380,7710,7710,7710,7710,1
|
|
20240119,101200,57962670,7730,7730,7730,7730,0
|
|
20240119,101100,57962670,7730,7730,7730,7730,4
|
|
20240119,101000,57931750,7730,7730,7730,7730,5
|
|
20240119,100900,57893100,7730,7730,7730,7730,0
|
|
20240119,100800,57893100,7730,7730,7730,7730,0
|
|
20240119,100700,57893100,7730,7730,7730,7730,0
|
|
20240119,100600,57893100,7730,7730,7730,7730,1
|
|
20240119,100500,57885370,7710,7710,7710,7710,501
|
|
20240119,100400,54022660,7710,7710,7710,7710,0
|
|
20240119,100300,54022660,7710,7710,7710,7710,23
|
|
20240119,100200,53845330,7710,7730,7730,7710,4
|
|
20240119,100100,53814430,7730,7720,7730,7720,100
|
|
20240119,100000,53042200,7720,7720,7720,7720,10
|
|
20240119,095900,52965000,7720,7720,7720,7720,0
|
|
20240119,095800,52965000,7720,7720,7720,7720,0
|
|
20240119,095700,52965000,7720,7720,7720,7720,0
|
|
20240119,095600,52965000,7720,7720,7720,7720,0
|
|
20240119,095500,52965000,7720,7720,7720,7720,4
|
|
20240119,095400,52934120,7720,7720,7720,7720,0
|
|
20240119,095300,52934120,7720,7720,7720,7720,162
|
|
20240119,095200,51683480,7720,7720,7720,7720,100
|
|
20240119,095100,50911480,7710,7710,7710,7710,0
|
|
20240119,095000,50911480,7710,7730,7730,7710,501
|
|
20240119,094900,47048750,7710,7710,7710,7710,0
|
|
20240119,094800,47048750,7710,7710,7710,7710,55
|
|
20240119,094700,46624700,7740,7740,7740,7740,0
|
|
20240119,094600,46624700,7740,7740,7740,7740,0
|
|
20240119,094500,46624700,7740,7740,7740,7740,1
|
|
20240119,094400,46616960,7750,7750,7750,7750,0
|
|
20240119,094300,46616960,7750,7750,7750,7750,0
|
|
20240119,094200,46616960,7750,7750,7750,7750,30
|
|
20240119,094100,46384460,7760,7670,7760,7670,1925
|
|
20240119,094000,31525800,7670,7670,7670,7670,0
|
|
20240119,093900,31525800,7670,7670,7670,7670,40
|
|
20240119,093800,31219000,7670,7670,7670,7670,1
|
|
20240119,093700,31211330,7670,7670,7670,7670,70
|
|
20240119,093600,30674430,7670,7670,7670,7670,0
|
|
20240119,093500,30674430,7670,7670,7670,7670,0
|
|
20240119,093400,30674430,7670,7710,7710,7670,111
|
|
20240119,093300,29822000,7710,7710,7710,7710,4
|
|
20240119,093200,29791160,7710,7710,7710,7710,15
|
|
20240119,093100,29675510,7710,7710,7710,7710,287
|
|
20240119,093000,27462740,7700,7690,7700,7690,1046
|
|
20240119,092900,19409610,7690,7690,7690,7690,22
|
|
20240119,092800,19240430,7690,7690,7690,7690,0
|
|
20240119,092700,19240430,7690,7690,7690,7690,0
|
|
20240119,092600,19240430,7690,7690,7690,7690,0
|
|
20240119,092500,19240430,7690,7690,7690,7690,11
|
|
20240119,092400,19155840,7690,7690,7690,7690,115
|
|
20240119,092300,18271490,7690,7690,7690,7690,0
|
|
20240119,092200,18271490,7690,7690,7690,7690,1
|
|
20240119,092100,18263800,7690,7690,7690,7690,0
|
|
20240119,092000,18263800,7690,7690,7690,7690,0
|
|
20240119,091900,18263800,7690,7690,7690,7690,0
|
|
20240119,091800,18263800,7690,7690,7690,7690,35
|
|
20240119,091700,17994650,7700,7700,7700,7700,74
|
|
20240119,091600,17424850,7700,7690,7700,7690,17
|
|
20240119,091500,17294060,7670,7670,7670,7670,0
|
|
20240119,091400,17294060,7670,7670,7670,7670,0
|
|
20240119,091300,17294060,7670,7670,7670,7670,1
|
|
20240119,091200,17286390,7670,7670,7670,7670,1
|
|
20240119,091100,17278720,7660,7660,7660,7660,200
|
|
20240119,091000,15746720,7660,7660,7660,7660,0
|
|
20240119,090900,15746720,7660,7690,7690,7660,530
|
|
20240119,090800,11683020,7690,7700,7700,7690,206
|
|
20240119,090700,10098810,7700,7700,7700,7700,109
|
|
20240119,090600,9259510,7700,7700,7700,7700,5
|
|
20240119,090500,9221010,7710,7710,7710,7710,282
|
|
20240119,090400,7046790,7710,7700,7710,7700,270
|
|
20240119,090300,4967770,7700,7690,7700,7690,107
|
|
20240119,090200,4144910,7690,7690,7690,7690,35
|
|
20240119,090100,3875760,7690,7690,7690,7690,2
|
|
20240119,090000,3860380,7690,7690,7690,7690,502
|