621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,191800,89906980,7890,7890,7890,7890,967
|
|
20240110,191700,89906980,7890,7890,7890,7890,0
|
|
20240110,191600,89906980,7890,7890,7890,7890,0
|
|
20240110,191500,89906980,7890,7890,7890,7890,0
|
|
20240110,191400,89906980,7890,7890,7890,7890,0
|
|
20240110,191300,89906980,7890,7890,7890,7890,0
|
|
20240110,191200,89906980,7890,7890,7890,7890,0
|
|
20240110,191100,89906980,7890,7890,7890,7890,0
|
|
20240110,191000,89906980,7890,7890,7890,7890,0
|
|
20240110,190900,89906980,7890,7890,7890,7890,0
|
|
20240110,190800,89906980,7890,7890,7890,7890,0
|
|
20240110,190700,89906980,7890,7890,7890,7890,0
|
|
20240110,190600,89906980,7890,7890,7890,7890,0
|
|
20240110,190500,89906980,7890,7890,7890,7890,0
|
|
20240110,190400,89906980,7890,7890,7890,7890,0
|
|
20240110,190300,89906980,7890,7890,7890,7890,0
|
|
20240110,190200,89906980,7890,7890,7890,7890,0
|
|
20240110,190100,89906980,7890,7890,7890,7890,0
|
|
20240110,190000,89906980,7890,7890,7890,7890,0
|
|
20240110,185900,89906980,7890,7890,7890,7890,0
|
|
20240110,185800,89906980,7890,7890,7890,7890,0
|
|
20240110,185700,89906980,7890,7890,7890,7890,0
|
|
20240110,185600,89906980,7890,7890,7890,7890,0
|
|
20240110,185500,89906980,7890,7890,7890,7890,0
|
|
20240110,185400,89906980,7890,7890,7890,7890,0
|
|
20240110,185300,89906980,7890,7890,7890,7890,0
|
|
20240110,185200,89906980,7890,7890,7890,7890,0
|
|
20240110,185100,89906980,7890,7890,7890,7890,0
|
|
20240110,185000,89906980,7890,7890,7890,7890,0
|
|
20240110,184900,89906980,7890,7890,7890,7890,0
|
|
20240110,184800,89906980,7890,7890,7890,7890,967
|
|
20240110,184700,89906980,7890,7890,7890,7890,0
|
|
20240110,184600,89906980,7890,7890,7890,7890,0
|
|
20240110,184500,89906980,7890,7890,7890,7890,0
|
|
20240110,184400,89906980,7890,7890,7890,7890,0
|
|
20240110,184300,89906980,7890,7890,7890,7890,0
|
|
20240110,184200,89906980,7890,7890,7890,7890,0
|
|
20240110,184100,89906980,7890,7890,7890,7890,0
|
|
20240110,184000,89906980,7890,7890,7890,7890,0
|
|
20240110,183900,89906980,7890,7890,7890,7890,0
|
|
20240110,183800,89906980,7890,7890,7890,7890,0
|
|
20240110,183700,89906980,7890,7890,7890,7890,0
|
|
20240110,183600,89906980,7890,7890,7890,7890,0
|
|
20240110,183500,89906980,7890,7890,7890,7890,0
|
|
20240110,183400,89906980,7890,7890,7890,7890,0
|
|
20240110,183300,89906980,7890,7890,7890,7890,0
|
|
20240110,183200,89906980,7890,7890,7890,7890,0
|
|
20240110,183100,89906980,7890,7890,7890,7890,0
|
|
20240110,183000,89906980,7890,7890,7890,7890,0
|
|
20240110,182900,89906980,7890,7890,7890,7890,0
|
|
20240110,182800,89906980,7890,7890,7890,7890,0
|
|
20240110,182700,89906980,7890,7890,7890,7890,0
|
|
20240110,182600,89906980,7890,7890,7890,7890,0
|
|
20240110,182500,89906980,7890,7890,7890,7890,0
|
|
20240110,182400,89906980,7890,7890,7890,7890,0
|
|
20240110,182300,89906980,7890,7890,7890,7890,0
|
|
20240110,182200,89906980,7890,7890,7890,7890,0
|
|
20240110,182100,89906980,7890,7890,7890,7890,0
|
|
20240110,182000,89906980,7890,7890,7890,7890,0
|
|
20240110,181900,89906980,7890,7890,7890,7890,0
|
|
20240110,181800,89906980,7890,7890,7890,7890,967
|
|
20240110,181700,89906980,7890,7890,7890,7890,0
|
|
20240110,181600,89906980,7890,7890,7890,7890,0
|
|
20240110,181500,89906980,7890,7890,7890,7890,0
|
|
20240110,181400,89906980,7890,7890,7890,7890,0
|
|
20240110,181300,89906980,7890,7890,7890,7890,0
|
|
20240110,181200,89906980,7890,7890,7890,7890,0
|
|
20240110,181100,89906980,7890,7890,7890,7890,0
|
|
20240110,181000,89906980,7890,7890,7890,7890,0
|
|
20240110,180900,89906980,7890,7890,7890,7890,0
|
|
20240110,180800,89906980,7890,7890,7890,7890,0
|
|
20240110,180700,89906980,7890,7890,7890,7890,0
|
|
20240110,180600,89906980,7890,7890,7890,7890,0
|
|
20240110,180500,89906980,7890,7890,7890,7890,0
|
|
20240110,180400,89906980,7890,7890,7890,7890,0
|
|
20240110,180300,89906980,7890,7890,7890,7890,0
|
|
20240110,180200,89906980,7890,7890,7890,7890,0
|
|
20240110,180100,89906980,7890,7890,7890,7890,0
|
|
20240110,180000,89906980,7890,7890,7890,7890,0
|
|
20240110,175900,89906980,7890,7890,7890,7890,0
|
|
20240110,175800,89906980,7890,7890,7890,7890,0
|
|
20240110,175700,89906980,7890,7890,7890,7890,0
|
|
20240110,175600,89906980,7890,7890,7890,7890,0
|
|
20240110,175500,89906980,7890,7890,7890,7890,0
|
|
20240110,175400,89906980,7890,7890,7890,7890,0
|
|
20240110,175300,89906980,7890,7890,7890,7890,0
|
|
20240110,175200,89906980,7890,7890,7890,7890,0
|
|
20240110,175100,89906980,7890,7890,7890,7890,0
|
|
20240110,175000,89906980,7890,7890,7890,7890,0
|
|
20240110,174900,89906980,7890,7890,7890,7890,0
|
|
20240110,174800,89906980,7890,7890,7890,7890,967
|
|
20240110,174700,89906980,7890,7890,7890,7890,0
|
|
20240110,174600,89906980,7890,7890,7890,7890,0
|
|
20240110,174500,89906980,7890,7890,7890,7890,0
|
|
20240110,174400,89906980,7890,7890,7890,7890,0
|
|
20240110,174300,89906980,7890,7890,7890,7890,0
|
|
20240110,174200,89906980,7890,7890,7890,7890,0
|
|
20240110,174100,89906980,7890,7890,7890,7890,0
|
|
20240110,174000,89906980,7890,7890,7890,7890,0
|
|
20240110,173900,89906980,7890,7890,7890,7890,0
|
|
20240110,173800,89906980,7890,7890,7890,7890,0
|
|
20240110,173700,89906980,7890,7890,7890,7890,0
|
|
20240110,173600,89906980,7890,7890,7890,7890,0
|
|
20240110,173500,89906980,7890,7890,7890,7890,0
|
|
20240110,173400,89906980,7890,7890,7890,7890,0
|
|
20240110,173300,89906980,7890,7890,7890,7890,0
|
|
20240110,173200,89906980,7890,7890,7890,7890,0
|
|
20240110,173100,89906980,7890,7890,7890,7890,0
|
|
20240110,173000,89906980,7890,7890,7890,7890,0
|
|
20240110,172900,89906980,7890,7890,7890,7890,0
|
|
20240110,172800,89906980,7890,7890,7890,7890,0
|
|
20240110,172700,89906980,7890,7890,7890,7890,0
|
|
20240110,172600,89906980,7890,7890,7890,7890,0
|
|
20240110,172500,89906980,7890,7890,7890,7890,0
|
|
20240110,172400,89906980,7890,7890,7890,7890,0
|
|
20240110,172300,89906980,7890,7890,7890,7890,0
|
|
20240110,172200,89906980,7890,7890,7890,7890,0
|
|
20240110,172100,89906980,7890,7890,7890,7890,0
|
|
20240110,172000,89906980,7890,7890,7890,7890,0
|
|
20240110,171900,89906980,7890,7890,7890,7890,0
|
|
20240110,171800,89906980,7890,7890,7890,7890,967
|
|
20240110,171700,89906980,7890,7890,7890,7890,0
|
|
20240110,171600,89906980,7890,7890,7890,7890,0
|
|
20240110,171500,89906980,7890,7890,7890,7890,0
|
|
20240110,171400,89906980,7890,7890,7890,7890,0
|
|
20240110,171300,89906980,7890,7890,7890,7890,0
|
|
20240110,171200,89906980,7890,7890,7890,7890,0
|
|
20240110,171100,89906980,7890,7890,7890,7890,0
|
|
20240110,171000,89906980,7890,7890,7890,7890,0
|
|
20240110,170900,89906980,7890,7890,7890,7890,0
|
|
20240110,170800,89906980,7890,7890,7890,7890,0
|
|
20240110,170700,89906980,7890,7890,7890,7890,0
|
|
20240110,170600,89906980,7890,7890,7890,7890,0
|
|
20240110,170500,89906980,7890,7890,7890,7890,0
|
|
20240110,170400,89906980,7890,7890,7890,7890,0
|
|
20240110,170300,89906980,7890,7890,7890,7890,0
|
|
20240110,170200,89906980,7890,7890,7890,7890,0
|
|
20240110,170100,89906980,7890,7890,7890,7890,0
|
|
20240110,170000,89906980,7890,7890,7890,7890,0
|
|
20240110,165900,89906980,7890,7890,7890,7890,0
|
|
20240110,165800,89906980,7890,7890,7890,7890,0
|
|
20240110,165700,89906980,7890,7890,7890,7890,0
|
|
20240110,165600,89906980,7890,7890,7890,7890,0
|
|
20240110,165500,89906980,7890,7890,7890,7890,0
|
|
20240110,165400,89906980,7890,7890,7890,7890,0
|
|
20240110,165300,89906980,7890,7890,7890,7890,0
|
|
20240110,165200,89906980,7890,7890,7890,7890,0
|
|
20240110,165100,89906980,7890,7890,7890,7890,0
|
|
20240110,165000,89906980,7890,7890,7890,7890,0
|
|
20240110,164900,89906980,7890,7890,7890,7890,0
|
|
20240110,164800,89906980,7890,7890,7890,7890,967
|
|
20240110,164700,89906980,7890,7890,7890,7890,0
|
|
20240110,164600,89906980,7890,7890,7890,7890,0
|
|
20240110,164500,89906980,7890,7890,7890,7890,0
|
|
20240110,164400,89906980,7890,7890,7890,7890,0
|
|
20240110,164300,89906980,7890,7890,7890,7890,0
|
|
20240110,164200,89906980,7890,7890,7890,7890,0
|
|
20240110,164100,89906980,7890,7890,7890,7890,0
|
|
20240110,164000,89906980,7890,7890,7890,7890,0
|
|
20240110,163900,89906980,7890,7890,7890,7890,0
|
|
20240110,163800,89906980,7890,7890,7890,7890,0
|
|
20240110,163700,89906980,7890,7890,7890,7890,0
|
|
20240110,163600,89906980,7890,7890,7890,7890,0
|
|
20240110,163500,89906980,7890,7890,7890,7890,0
|
|
20240110,163400,89906980,7890,7890,7890,7890,0
|
|
20240110,163300,89906980,7890,7890,7890,7890,0
|
|
20240110,163200,89906980,7890,7890,7890,7890,0
|
|
20240110,163100,89906980,7890,7890,7890,7890,0
|
|
20240110,163000,89906980,7890,7890,7890,7890,0
|
|
20240110,162900,89906980,7890,7890,7890,7890,0
|
|
20240110,162800,89906980,7890,7890,7890,7890,0
|
|
20240110,162700,89906980,7890,7890,7890,7890,0
|
|
20240110,162600,89906980,7890,7890,7890,7890,0
|
|
20240110,162500,89906980,7890,7890,7890,7890,0
|
|
20240110,162400,89906980,7890,7890,7890,7890,0
|
|
20240110,162300,89906980,7890,7890,7890,7890,0
|
|
20240110,162200,89906980,7890,7890,7890,7890,0
|
|
20240110,162100,89906980,7890,7890,7890,7890,0
|
|
20240110,162000,89906980,7890,7890,7890,7890,0
|
|
20240110,161900,89906980,7890,7890,7890,7890,0
|
|
20240110,161800,89906980,7890,7890,7890,7890,967
|
|
20240110,161700,89906980,7890,7890,7890,7890,0
|
|
20240110,161600,89906980,7890,7890,7890,7890,0
|
|
20240110,161500,89906980,7890,7890,7890,7890,0
|
|
20240110,161400,89906980,7890,7890,7890,7890,0
|
|
20240110,161300,89906980,7890,7890,7890,7890,0
|
|
20240110,161200,89906980,7890,7890,7890,7890,0
|
|
20240110,161100,89906980,7890,7890,7890,7890,0
|
|
20240110,161000,89906980,7890,7890,7890,7890,0
|
|
20240110,160900,89906980,7890,7890,7890,7890,0
|
|
20240110,160800,89906980,7890,7890,7890,7890,0
|
|
20240110,160700,89906980,7890,7890,7890,7890,0
|
|
20240110,160600,89906980,7890,7890,7890,7890,0
|
|
20240110,160500,89906980,7890,7890,7890,7890,0
|
|
20240110,160400,89906980,7890,7890,7890,7890,0
|
|
20240110,160300,89906980,7890,7890,7890,7890,0
|
|
20240110,160200,89906980,7890,7890,7890,7890,0
|
|
20240110,160100,89906980,7890,7890,7890,7890,0
|
|
20240110,160000,89906980,7890,7890,7890,7890,0
|
|
20240110,155900,89906980,7890,7890,7890,7890,0
|
|
20240110,155800,89906980,7890,7890,7890,7890,0
|
|
20240110,155700,89906980,7890,7890,7890,7890,0
|
|
20240110,155600,89906980,7890,7890,7890,7890,0
|
|
20240110,155500,89906980,7890,7890,7890,7890,0
|
|
20240110,155400,89906980,7890,7890,7890,7890,0
|
|
20240110,155300,89906980,7890,7890,7890,7890,0
|
|
20240110,155200,89906980,7890,7890,7890,7890,0
|
|
20240110,155100,89906980,7890,7890,7890,7890,0
|
|
20240110,155000,89906980,7890,7890,7890,7890,0
|
|
20240110,154900,89906980,7890,7890,7890,7890,0
|
|
20240110,154800,89906980,7890,7890,7890,7890,967
|
|
20240110,154700,89906980,7890,7890,7890,7890,0
|
|
20240110,154600,89906980,7890,7890,7890,7890,0
|
|
20240110,154500,89906980,7890,7890,7890,7890,0
|
|
20240110,154400,89906980,7890,7890,7890,7890,0
|
|
20240110,154300,89906980,7890,7890,7890,7890,0
|
|
20240110,154200,89906980,7890,7890,7890,7890,0
|
|
20240110,154100,89906980,7890,7890,7890,7890,0
|
|
20240110,154000,89906980,7890,7890,7890,7890,0
|
|
20240110,153900,89906980,7890,7890,7890,7890,0
|
|
20240110,153800,89906980,7890,7890,7890,7890,0
|
|
20240110,153700,89906980,7890,7890,7890,7890,0
|
|
20240110,153600,89906980,7890,7890,7890,7890,0
|
|
20240110,153500,89906980,7890,7890,7890,7890,0
|
|
20240110,153400,89906980,7890,7890,7890,7890,0
|
|
20240110,153300,89906980,7890,7890,7890,7890,0
|
|
20240110,153200,89906980,7890,7890,7890,7890,0
|
|
20240110,153100,89906980,7890,7890,7890,7890,0
|
|
20240110,153000,89906980,7890,7890,7890,7890,967
|
|
20240110,152900,82277350,7890,7890,7890,7890,0
|
|
20240110,152800,82277350,7890,7890,7890,7890,0
|
|
20240110,152700,82277350,7890,7890,7890,7890,0
|
|
20240110,152600,82277350,7890,7890,7890,7890,0
|
|
20240110,152500,82277350,7890,7890,7890,7890,0
|
|
20240110,152400,82277350,7890,7890,7890,7890,0
|
|
20240110,152300,82277350,7890,7890,7890,7890,0
|
|
20240110,152200,82277350,7890,7890,7890,7890,0
|
|
20240110,152100,82277350,7890,7890,7890,7890,0
|
|
20240110,152000,82277350,7890,7890,7890,7890,0
|
|
20240110,151900,82277350,7890,7890,7890,7890,5
|
|
20240110,151800,82237900,7880,7880,7880,7880,3
|
|
20240110,151700,82214260,7880,7880,7880,7880,2
|
|
20240110,151600,82198500,7880,7880,7880,7880,10
|
|
20240110,151500,82119700,7880,7880,7880,7880,1668
|
|
20240110,151400,68975860,7890,7890,7890,7890,5
|
|
20240110,151300,68936410,7890,7890,7890,7890,0
|
|
20240110,151200,68936410,7890,7890,7890,7890,0
|
|
20240110,151100,68936410,7890,7890,7890,7890,0
|
|
20240110,151000,68936410,7890,7890,7890,7890,15
|
|
20240110,150900,68818060,7890,7890,7890,7890,0
|
|
20240110,150800,68818060,7890,7890,7890,7890,1
|
|
20240110,150700,68810170,7890,7890,7890,7890,0
|
|
20240110,150600,68810170,7890,7890,7890,7890,0
|
|
20240110,150500,68810170,7890,7890,7890,7890,0
|
|
20240110,150400,68810170,7890,7890,7890,7890,1
|
|
20240110,150300,68802280,7890,7890,7890,7890,31
|
|
20240110,150200,68557690,7890,7890,7890,7890,0
|
|
20240110,150100,68557690,7890,7890,7890,7890,3
|
|
20240110,150000,68534020,7890,7890,7890,7890,107
|
|
20240110,145900,67689790,7900,7900,7900,7900,0
|
|
20240110,145800,67689790,7900,7900,7900,7900,0
|
|
20240110,145700,67689790,7900,7900,7900,7900,10
|
|
20240110,145600,67610790,7890,7890,7890,7890,0
|
|
20240110,145500,67610790,7890,7890,7890,7890,0
|
|
20240110,145400,67610790,7890,7890,7890,7890,0
|
|
20240110,145300,67610790,7890,7890,7890,7890,0
|
|
20240110,145200,67610790,7890,7890,7890,7890,0
|
|
20240110,145100,67610790,7890,7890,7890,7890,0
|
|
20240110,145000,67610790,7890,7890,7890,7890,0
|
|
20240110,144900,67610790,7890,7890,7890,7890,0
|
|
20240110,144800,67610790,7890,7890,7890,7890,0
|
|
20240110,144700,67610790,7890,7890,7890,7890,0
|
|
20240110,144600,67610790,7890,7890,7890,7890,0
|
|
20240110,144500,67610790,7890,7890,7890,7890,0
|
|
20240110,144400,67610790,7890,7890,7890,7890,0
|
|
20240110,144300,67610790,7890,7890,7890,7890,1
|
|
20240110,144200,67602900,7890,7890,7890,7890,50
|
|
20240110,144100,67208400,7890,7890,7890,7890,1
|
|
20240110,144000,67200510,7890,7890,7890,7890,0
|
|
20240110,143900,67200510,7890,7890,7890,7890,0
|
|
20240110,143800,67200510,7890,7890,7890,7890,0
|
|
20240110,143700,67200510,7890,7890,7890,7880,60
|
|
20240110,143600,66727170,7890,7880,7890,7880,111
|
|
20240110,143500,65852480,7880,7880,7880,7880,40
|
|
20240110,143400,65537280,7890,7890,7890,7890,1
|
|
20240110,143300,65529390,7890,7890,7890,7890,865
|
|
20240110,143200,58704540,7900,7900,7900,7900,0
|
|
20240110,143100,58704540,7900,7900,7900,7900,0
|
|
20240110,143000,58704540,7900,7900,7900,7900,0
|
|
20240110,142900,58704540,7900,7900,7900,7900,0
|
|
20240110,142800,58704540,7900,7900,7900,7900,20
|
|
20240110,142700,58546540,7900,7900,7900,7900,0
|
|
20240110,142600,58546540,7900,7900,7900,7900,0
|
|
20240110,142500,58546540,7900,7900,7900,7900,0
|
|
20240110,142400,58546540,7900,7900,7900,7900,0
|
|
20240110,142300,58546540,7900,7900,7900,7900,0
|
|
20240110,142200,58546540,7900,7900,7900,7900,0
|
|
20240110,142100,58546540,7900,7900,7900,7900,0
|
|
20240110,142000,58546540,7900,7900,7900,7900,9
|
|
20240110,141900,58475440,7890,7890,7890,7890,0
|
|
20240110,141800,58475440,7890,7890,7890,7890,0
|
|
20240110,141700,58475440,7890,7890,7890,7890,10
|
|
20240110,141600,58396540,7900,7900,7900,7900,0
|
|
20240110,141500,58396540,7900,7900,7900,7900,0
|
|
20240110,141400,58396540,7900,7900,7900,7900,1
|
|
20240110,141300,58388640,7890,7890,7890,7890,0
|
|
20240110,141200,58388640,7890,7890,7890,7890,33
|
|
20240110,141100,58128270,7900,7900,7900,7900,0
|
|
20240110,141000,58128270,7900,7900,7900,7900,0
|
|
20240110,140900,58128270,7900,7900,7900,7900,2
|
|
20240110,140800,58112470,7900,7900,7900,7900,10
|
|
20240110,140700,58033470,7900,7900,7900,7900,0
|
|
20240110,140600,58033470,7900,7900,7900,7900,0
|
|
20240110,140500,58033470,7900,7900,7900,7900,0
|
|
20240110,140400,58033470,7900,7900,7900,7900,0
|
|
20240110,140300,58033470,7900,7900,7900,7900,0
|
|
20240110,140200,58033470,7900,7900,7900,7900,0
|
|
20240110,140100,58033470,7900,7900,7900,7900,0
|
|
20240110,140000,58033470,7900,7900,7900,7900,0
|
|
20240110,135900,58033470,7900,7900,7900,7900,0
|
|
20240110,135800,58033470,7900,7900,7900,7900,0
|
|
20240110,135700,58033470,7900,7900,7900,7900,0
|
|
20240110,135600,58033470,7900,7900,7900,7900,0
|
|
20240110,135500,58033470,7900,7900,7900,7900,1
|
|
20240110,135400,58025570,7910,7910,7910,7910,0
|
|
20240110,135300,58025570,7910,7910,7910,7910,1
|
|
20240110,135200,58017660,7920,7920,7920,7920,0
|
|
20240110,135100,58017660,7920,7920,7920,7920,0
|
|
20240110,135000,58017660,7920,7920,7920,7920,5
|
|
20240110,134900,57978060,7900,7900,7900,7900,1
|
|
20240110,134800,57970160,7900,7900,7900,7900,1
|
|
20240110,134700,57962260,7900,7900,7900,7900,0
|
|
20240110,134600,57962260,7900,7900,7900,7900,0
|
|
20240110,134500,57962260,7900,7900,7900,7900,0
|
|
20240110,134400,57962260,7900,7900,7900,7900,24
|
|
20240110,134300,57772660,7900,7900,7900,7900,6
|
|
20240110,134200,57725260,7900,7900,7900,7900,0
|
|
20240110,134100,57725260,7900,7900,7900,7900,15
|
|
20240110,134000,57606760,7900,7900,7900,7900,17
|
|
20240110,133900,57472460,7900,7900,7900,7900,20
|
|
20240110,133800,57314460,7900,7900,7900,7900,0
|
|
20240110,133700,57314460,7900,7900,7900,7900,0
|
|
20240110,133600,57314460,7900,7900,7900,7900,0
|
|
20240110,133500,57314460,7900,7900,7900,7900,0
|
|
20240110,133400,57314460,7900,7900,7900,7900,1
|
|
20240110,133300,57306560,7900,7900,7900,7900,0
|
|
20240110,133200,57306560,7900,7900,7900,7900,6
|
|
20240110,133100,57259160,7900,7910,7910,7900,2
|
|
20240110,133000,57243350,7890,7890,7890,7890,1
|
|
20240110,132900,57235460,7900,7900,7900,7900,0
|
|
20240110,132800,57235460,7900,7900,7900,7900,1
|
|
20240110,132700,57227560,7900,7900,7900,7900,0
|
|
20240110,132600,57227560,7900,7900,7900,7900,2
|
|
20240110,132500,57211760,7900,7900,7900,7900,7
|
|
20240110,132400,57156460,7900,7900,7900,7900,6
|
|
20240110,132300,57109060,7900,7900,7900,7900,0
|
|
20240110,132200,57109060,7900,7900,7900,7900,0
|
|
20240110,132100,57109060,7900,7900,7900,7900,0
|
|
20240110,132000,57109060,7900,7900,7900,7900,0
|
|
20240110,131900,57109060,7900,7900,7900,7900,0
|
|
20240110,131800,57109060,7900,7900,7900,7900,0
|
|
20240110,131700,57109060,7900,7900,7900,7900,0
|
|
20240110,131600,57109060,7900,7900,7900,7900,10
|
|
20240110,131500,57030060,7900,7900,7900,7900,10
|
|
20240110,131400,56951060,7900,7900,7900,7900,8
|
|
20240110,131300,56887860,7890,7890,7890,7890,0
|
|
20240110,131200,56887860,7890,7890,7890,7890,0
|
|
20240110,131100,56887860,7890,7890,7890,7890,0
|
|
20240110,131000,56887860,7890,7890,7890,7890,0
|
|
20240110,130900,56887860,7890,7890,7890,7890,0
|
|
20240110,130800,56887860,7890,7890,7890,7890,0
|
|
20240110,130700,56887860,7890,7890,7890,7890,0
|
|
20240110,130600,56887860,7890,7890,7890,7890,0
|
|
20240110,130500,56887860,7890,7880,7890,7880,118
|
|
20240110,130400,55956850,7880,7890,7890,7880,184
|
|
20240110,130300,54505100,7890,7890,7890,7890,79
|
|
20240110,130200,53881790,7920,7920,7920,7920,0
|
|
20240110,130100,53881790,7920,7920,7920,7920,0
|
|
20240110,130000,53881790,7920,7920,7920,7920,0
|
|
20240110,125900,53881790,7920,7920,7920,7920,11
|
|
20240110,125800,53794670,7890,7890,7890,7890,0
|
|
20240110,125700,53794670,7890,7890,7890,7890,0
|
|
20240110,125600,53794670,7890,7890,7890,7890,0
|
|
20240110,125500,53794670,7890,7890,7890,7890,0
|
|
20240110,125400,53794670,7890,7890,7890,7890,0
|
|
20240110,125300,53794670,7890,7890,7890,7890,0
|
|
20240110,125200,53794670,7890,7890,7890,7890,0
|
|
20240110,125100,53794670,7890,7890,7890,7890,50
|
|
20240110,125000,53400170,7900,7900,7900,7900,0
|
|
20240110,124900,53400170,7900,7900,7900,7900,0
|
|
20240110,124800,53400170,7900,7900,7900,7900,2
|
|
20240110,124700,53384370,7900,7900,7900,7900,0
|
|
20240110,124600,53384370,7900,7900,7900,7900,21
|
|
20240110,124500,53218470,7900,7900,7900,7900,1196
|
|
20240110,124400,43770070,7920,7920,7920,7920,0
|
|
20240110,124300,43770070,7920,7920,7920,7920,0
|
|
20240110,124200,43770070,7920,7920,7920,7920,0
|
|
20240110,124100,43770070,7920,7920,7920,7920,0
|
|
20240110,124000,43770070,7920,7920,7920,7920,0
|
|
20240110,123900,43770070,7920,7920,7920,7920,0
|
|
20240110,123800,43770070,7920,7920,7920,7920,0
|
|
20240110,123700,43770070,7920,7920,7920,7920,0
|
|
20240110,123600,43770070,7920,7920,7920,7920,0
|
|
20240110,123500,43770070,7920,7920,7920,7920,1
|
|
20240110,123400,43762150,7920,7920,7920,7920,0
|
|
20240110,123300,43762150,7920,7920,7920,7920,2
|
|
20240110,123200,43746310,7910,7910,7910,7910,0
|
|
20240110,123100,43746310,7910,7910,7910,7910,0
|
|
20240110,123000,43746310,7910,7910,7910,7910,5
|
|
20240110,122900,43706760,7920,7920,7920,7920,1
|
|
20240110,122800,43698840,7900,7900,7900,7900,100
|
|
20240110,122700,42908840,7910,7910,7910,7910,0
|
|
20240110,122600,42908840,7910,7910,7910,7910,0
|
|
20240110,122500,42908840,7910,7910,7910,7910,0
|
|
20240110,122400,42908840,7910,7910,7910,7910,11
|
|
20240110,122300,42821830,7910,7910,7910,7910,27
|
|
20240110,122200,42608260,7920,7920,7920,7920,0
|
|
20240110,122100,42608260,7920,7920,7920,7920,0
|
|
20240110,122000,42608260,7920,7920,7920,7920,0
|
|
20240110,121900,42608260,7920,7920,7920,7920,0
|
|
20240110,121800,42608260,7920,7920,7920,7920,0
|
|
20240110,121700,42608260,7920,7920,7920,7920,0
|
|
20240110,121600,42608260,7920,7920,7920,7920,0
|
|
20240110,121500,42608260,7920,7920,7920,7920,0
|
|
20240110,121400,42608260,7920,7920,7920,7920,0
|
|
20240110,121300,42608260,7920,7920,7920,7920,0
|
|
20240110,121200,42608260,7920,7920,7920,7920,0
|
|
20240110,121100,42608260,7920,7920,7920,7920,0
|
|
20240110,121000,42608260,7920,7920,7920,7920,0
|
|
20240110,120900,42608260,7920,7920,7920,7920,0
|
|
20240110,120800,42608260,7920,7920,7920,7920,0
|
|
20240110,120700,42608260,7920,7920,7920,7920,0
|
|
20240110,120600,42608260,7920,7920,7920,7920,0
|
|
20240110,120500,42608260,7920,7920,7920,7920,0
|
|
20240110,120400,42608260,7920,7920,7920,7920,0
|
|
20240110,120300,42608260,7920,7920,7920,7920,10
|
|
20240110,120200,42529060,7920,7920,7920,7920,0
|
|
20240110,120100,42529060,7920,7920,7920,7920,0
|
|
20240110,120000,42529060,7920,7920,7920,7920,0
|
|
20240110,115900,42529060,7920,7920,7920,7920,0
|
|
20240110,115800,42529060,7920,7920,7920,7920,0
|
|
20240110,115700,42529060,7920,7920,7920,7920,0
|
|
20240110,115600,42529060,7920,7920,7920,7920,0
|
|
20240110,115500,42529060,7920,7900,7920,7900,2
|
|
20240110,115400,42513240,7900,7900,7900,7900,0
|
|
20240110,115300,42513240,7900,7900,7900,7900,0
|
|
20240110,115200,42513240,7900,7900,7900,7900,60
|
|
20240110,115100,42039240,7910,7910,7910,7910,0
|
|
20240110,115000,42039240,7910,7910,7910,7910,0
|
|
20240110,114900,42039240,7910,7910,7910,7910,0
|
|
20240110,114800,42039240,7910,7910,7910,7910,0
|
|
20240110,114700,42039240,7910,7910,7910,7910,0
|
|
20240110,114600,42039240,7910,7910,7910,7910,0
|
|
20240110,114500,42039240,7910,7910,7910,7910,10
|
|
20240110,114400,41960140,7900,7900,7900,7900,0
|
|
20240110,114300,41960140,7900,7900,7900,7900,0
|
|
20240110,114200,41960140,7900,7900,7900,7900,0
|
|
20240110,114100,41960140,7900,7900,7900,7900,0
|
|
20240110,114000,41960140,7900,7900,7900,7900,0
|
|
20240110,113900,41960140,7900,7900,7900,7900,0
|
|
20240110,113800,41960140,7900,7900,7900,7900,0
|
|
20240110,113700,41960140,7900,7900,7900,7900,0
|
|
20240110,113600,41960140,7900,7900,7900,7900,0
|
|
20240110,113500,41960140,7900,7900,7900,7900,0
|
|
20240110,113400,41960140,7900,7900,7900,7900,0
|
|
20240110,113300,41960140,7900,7900,7900,7900,0
|
|
20240110,113200,41960140,7900,7900,7900,7900,0
|
|
20240110,113100,41960140,7900,7900,7900,7900,0
|
|
20240110,113000,41960140,7900,7900,7900,7900,10
|
|
20240110,112900,41881140,7900,7900,7900,7900,0
|
|
20240110,112800,41881140,7900,7900,7900,7900,0
|
|
20240110,112700,41881140,7900,7900,7900,7900,0
|
|
20240110,112600,41881140,7900,7900,7900,7900,0
|
|
20240110,112500,41881140,7900,7900,7900,7900,0
|
|
20240110,112400,41881140,7900,7900,7900,7900,0
|
|
20240110,112300,41881140,7900,7910,7910,7900,149
|
|
20240110,112200,40703820,7910,7910,7910,7910,0
|
|
20240110,112100,40703820,7910,7900,7910,7900,157
|
|
20240110,112000,39463450,7920,7920,7920,7920,1
|
|
20240110,111900,39455530,7910,7910,7910,7910,0
|
|
20240110,111800,39455530,7910,7910,7910,7910,0
|
|
20240110,111700,39455530,7910,7910,7910,7910,0
|
|
20240110,111600,39455530,7910,7910,7910,7910,1
|
|
20240110,111500,39447620,7900,7900,7900,7900,0
|
|
20240110,111400,39447620,7900,7900,7900,7900,0
|
|
20240110,111300,39447620,7900,7900,7900,7900,0
|
|
20240110,111200,39447620,7900,7900,7900,7900,0
|
|
20240110,111100,39447620,7900,7900,7900,7900,0
|
|
20240110,111000,39447620,7900,7900,7900,7900,0
|
|
20240110,110900,39447620,7900,7900,7900,7900,0
|
|
20240110,110800,39447620,7900,7900,7900,7900,0
|
|
20240110,110700,39447620,7900,7900,7900,7900,0
|
|
20240110,110600,39447620,7900,7900,7900,7900,0
|
|
20240110,110500,39447620,7900,7900,7900,7900,0
|
|
20240110,110400,39447620,7900,7900,7900,7900,0
|
|
20240110,110300,39447620,7900,7900,7900,7900,0
|
|
20240110,110200,39447620,7900,7900,7900,7900,0
|
|
20240110,110100,39447620,7900,7900,7900,7900,0
|
|
20240110,110000,39447620,7900,7900,7900,7900,300
|
|
20240110,105900,37077620,7920,7920,7920,7920,0
|
|
20240110,105800,37077620,7920,7920,7920,7920,0
|
|
20240110,105700,37077620,7920,7920,7920,7920,0
|
|
20240110,105600,37077620,7920,7920,7920,7920,0
|
|
20240110,105500,37077620,7920,7920,7920,7920,0
|
|
20240110,105400,37077620,7920,7920,7920,7920,3
|
|
20240110,105300,37053860,7910,7910,7910,7910,1685
|
|
20240110,105200,23725510,7910,7910,7910,7910,50
|
|
20240110,105100,23330010,7920,7920,7920,7920,0
|
|
20240110,105000,23330010,7920,7920,7920,7920,0
|
|
20240110,104900,23330010,7920,7920,7920,7920,0
|
|
20240110,104800,23330010,7920,7920,7920,7920,0
|
|
20240110,104700,23330010,7920,7920,7920,7920,0
|
|
20240110,104600,23330010,7920,7920,7920,7920,25
|
|
20240110,104500,23132010,7920,7920,7920,7920,0
|
|
20240110,104400,23132010,7920,7920,7920,7920,0
|
|
20240110,104300,23132010,7920,7920,7920,7920,0
|
|
20240110,104200,23132010,7920,7920,7920,7920,0
|
|
20240110,104100,23132010,7920,7920,7920,7920,0
|
|
20240110,104000,23132010,7920,7920,7920,7920,0
|
|
20240110,103900,23132010,7920,7920,7920,7920,0
|
|
20240110,103800,23132010,7920,7920,7920,7920,60
|
|
20240110,103700,22656810,7920,7920,7920,7920,0
|
|
20240110,103600,22656810,7920,7920,7920,7920,0
|
|
20240110,103500,22656810,7920,7920,7920,7920,1
|
|
20240110,103400,22648890,7920,7920,7920,7920,0
|
|
20240110,103300,22648890,7920,7920,7920,7920,0
|
|
20240110,103200,22648890,7920,7920,7920,7920,0
|
|
20240110,103100,22648890,7920,7920,7920,7920,0
|
|
20240110,103000,22648890,7920,7920,7920,7920,0
|
|
20240110,102900,22648890,7920,7920,7920,7920,0
|
|
20240110,102800,22648890,7920,7920,7920,7920,0
|
|
20240110,102700,22648890,7920,7920,7920,7920,0
|
|
20240110,102600,22648890,7920,7920,7920,7920,2
|
|
20240110,102500,22633050,7920,7920,7920,7920,0
|
|
20240110,102400,22633050,7920,7920,7920,7920,0
|
|
20240110,102300,22633050,7920,7920,7920,7920,0
|
|
20240110,102200,22633050,7920,7920,7920,7920,0
|
|
20240110,102100,22633050,7920,7920,7920,7920,0
|
|
20240110,102000,22633050,7920,7920,7920,7920,0
|
|
20240110,101900,22633050,7920,7920,7920,7920,0
|
|
20240110,101800,22633050,7920,7920,7920,7920,0
|
|
20240110,101700,22633050,7920,7920,7920,7920,0
|
|
20240110,101600,22633050,7920,7920,7920,7920,30
|
|
20240110,101500,22395450,7920,7920,7920,7920,0
|
|
20240110,101400,22395450,7920,7920,7920,7920,0
|
|
20240110,101300,22395450,7920,7920,7920,7920,0
|
|
20240110,101200,22395450,7920,7920,7920,7920,1
|
|
20240110,101100,22387530,7910,7910,7910,7910,100
|
|
20240110,101000,21596530,7910,7910,7910,7910,0
|
|
20240110,100900,21596530,7910,7910,7910,7910,60
|
|
20240110,100800,21121930,7910,7910,7910,7910,153
|
|
20240110,100700,19911700,7910,7910,7910,7910,26
|
|
20240110,100600,19706040,7910,7910,7910,7910,10
|
|
20240110,100500,19626940,7910,7910,7910,7910,4
|
|
20240110,100400,19595300,7910,7910,7910,7910,1
|
|
20240110,100300,19587390,7900,7900,7900,7900,30
|
|
20240110,100200,19350390,7900,7900,7900,7900,302
|
|
20240110,100100,16964590,7910,7910,7910,7910,0
|
|
20240110,100000,16964590,7910,7910,7910,7910,0
|
|
20240110,095900,16964590,7910,7910,7910,7910,1
|
|
20240110,095800,16956680,7910,7910,7910,7910,921
|
|
20240110,095700,9671570,7920,7920,7920,7920,0
|
|
20240110,095600,9671570,7920,7920,7920,7920,0
|
|
20240110,095500,9671570,7920,7920,7920,7920,0
|
|
20240110,095400,9671570,7920,7920,7920,7920,0
|
|
20240110,095300,9671570,7920,7920,7920,7920,0
|
|
20240110,095200,9671570,7920,7920,7920,7920,100
|
|
20240110,095100,8879570,7950,7950,7950,7950,0
|
|
20240110,095000,8879570,7950,7950,7950,7950,0
|
|
20240110,094900,8879570,7950,7950,7950,7950,0
|
|
20240110,094800,8879570,7950,7950,7950,7950,0
|
|
20240110,094700,8879570,7950,7950,7950,7950,0
|
|
20240110,094600,8879570,7950,7950,7950,7950,0
|
|
20240110,094500,8879570,7950,7950,7950,7950,0
|
|
20240110,094400,8879570,7950,7950,7950,7950,0
|
|
20240110,094300,8879570,7950,7950,7950,7950,0
|
|
20240110,094200,8879570,7950,7950,7950,7950,0
|
|
20240110,094100,8879570,7950,7950,7950,7950,58
|
|
20240110,094000,8418470,7950,7950,7950,7950,1
|
|
20240110,093900,8410520,7900,7950,7950,7900,23
|
|
20240110,093800,8228520,7950,7950,7950,7950,1
|
|
20240110,093700,8220570,7900,7900,7900,7900,0
|
|
20240110,093600,8220570,7900,7900,7900,7900,0
|
|
20240110,093500,8220570,7900,7910,7910,7900,51
|
|
20240110,093400,7817660,7910,7910,7910,7910,247
|
|
20240110,093300,5863890,7910,7910,7910,7910,300
|
|
20240110,093200,3490890,7910,7910,7910,7910,0
|
|
20240110,093100,3490890,7910,7910,7910,7910,0
|
|
20240110,093000,3490890,7910,7910,7910,7910,0
|
|
20240110,092900,3490890,7910,7910,7910,7910,1
|
|
20240110,092800,3482980,7910,7910,7910,7910,10
|
|
20240110,092700,3403880,7910,7910,7910,7910,13
|
|
20240110,092600,3301050,7910,7910,7910,7910,0
|
|
20240110,092500,3301050,7910,7910,7910,7910,0
|
|
20240110,092400,3301050,7910,7910,7910,7910,0
|
|
20240110,092300,3301050,7910,7910,7910,7910,44
|
|
20240110,092200,2953010,7900,7900,7900,7900,0
|
|
20240110,092100,2953010,7900,7900,7900,7900,0
|
|
20240110,092000,2953010,7900,7900,7900,7900,0
|
|
20240110,091900,2953010,7900,7900,7900,7900,100
|
|
20240110,091800,2163010,7910,7910,7910,7910,77
|
|
20240110,091700,1553940,7920,7920,7920,7920,0
|
|
20240110,091600,1553940,7920,7920,7920,7920,0
|
|
20240110,091500,1553940,7920,7920,7920,7920,0
|
|
20240110,091400,1553940,7920,7920,7920,7920,0
|
|
20240110,091300,1553940,7920,7920,7920,7920,112
|
|
20240110,091200,666900,7930,7930,7930,7930,0
|
|
20240110,091100,666900,7930,7930,7930,7930,0
|
|
20240110,091000,666900,7930,7930,7930,7930,12
|
|
20240110,090900,571740,7930,7930,7930,7930,0
|
|
20240110,090800,571740,7930,7930,7930,7930,0
|
|
20240110,090700,571740,7930,7930,7930,7930,7
|
|
20240110,090600,516230,7930,7930,7930,7930,1
|
|
20240110,090500,508300,7930,7930,7930,7930,0
|
|
20240110,090400,508300,7930,7930,7930,7930,22
|
|
20240110,090300,333840,7930,7930,7930,7930,1
|
|
20240110,090200,325910,7940,7940,7940,7940,0
|
|
20240110,090100,325910,7940,7940,7940,7940,0
|
|
20240110,090000,325910,7940,7950,7950,7940,41
|