621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,191800,212200730,7780,7780,7780,7780,1683
|
|
20240112,191700,212200730,7780,7780,7780,7780,0
|
|
20240112,191600,212200730,7780,7780,7780,7780,0
|
|
20240112,191500,212200730,7780,7780,7780,7780,0
|
|
20240112,191400,212200730,7780,7780,7780,7780,0
|
|
20240112,191300,212200730,7780,7780,7780,7780,0
|
|
20240112,191200,212200730,7780,7780,7780,7780,0
|
|
20240112,191100,212200730,7780,7780,7780,7780,0
|
|
20240112,191000,212200730,7780,7780,7780,7780,0
|
|
20240112,190900,212200730,7780,7780,7780,7780,0
|
|
20240112,190800,212200730,7780,7780,7780,7780,0
|
|
20240112,190700,212200730,7780,7780,7780,7780,0
|
|
20240112,190600,212200730,7780,7780,7780,7780,0
|
|
20240112,190500,212200730,7780,7780,7780,7780,0
|
|
20240112,190400,212200730,7780,7780,7780,7780,0
|
|
20240112,190300,212200730,7780,7780,7780,7780,0
|
|
20240112,190200,212200730,7780,7780,7780,7780,0
|
|
20240112,190100,212200730,7780,7780,7780,7780,0
|
|
20240112,190000,212200730,7780,7780,7780,7780,0
|
|
20240112,185900,212200730,7780,7780,7780,7780,0
|
|
20240112,185800,212200730,7780,7780,7780,7780,0
|
|
20240112,185700,212200730,7780,7780,7780,7780,0
|
|
20240112,185600,212200730,7780,7780,7780,7780,0
|
|
20240112,185500,212200730,7780,7780,7780,7780,0
|
|
20240112,185400,212200730,7780,7780,7780,7780,0
|
|
20240112,185300,212200730,7780,7780,7780,7780,0
|
|
20240112,185200,212200730,7780,7780,7780,7780,0
|
|
20240112,185100,212200730,7780,7780,7780,7780,0
|
|
20240112,185000,212200730,7780,7780,7780,7780,0
|
|
20240112,184900,212200730,7780,7780,7780,7780,0
|
|
20240112,184800,212200730,7780,7780,7780,7780,1683
|
|
20240112,184700,212200730,7780,7780,7780,7780,0
|
|
20240112,184600,212200730,7780,7780,7780,7780,0
|
|
20240112,184500,212200730,7780,7780,7780,7780,0
|
|
20240112,184400,212200730,7780,7780,7780,7780,0
|
|
20240112,184300,212200730,7780,7780,7780,7780,0
|
|
20240112,184200,212200730,7780,7780,7780,7780,0
|
|
20240112,184100,212200730,7780,7780,7780,7780,0
|
|
20240112,184000,212200730,7780,7780,7780,7780,0
|
|
20240112,183900,212200730,7780,7780,7780,7780,0
|
|
20240112,183800,212200730,7780,7780,7780,7780,0
|
|
20240112,183700,212200730,7780,7780,7780,7780,0
|
|
20240112,183600,212200730,7780,7780,7780,7780,0
|
|
20240112,183500,212200730,7780,7780,7780,7780,0
|
|
20240112,183400,212200730,7780,7780,7780,7780,0
|
|
20240112,183300,212200730,7780,7780,7780,7780,0
|
|
20240112,183200,212200730,7780,7780,7780,7780,0
|
|
20240112,183100,212200730,7780,7780,7780,7780,0
|
|
20240112,183000,212200730,7780,7780,7780,7780,0
|
|
20240112,182900,212200730,7780,7780,7780,7780,0
|
|
20240112,182800,212200730,7780,7780,7780,7780,0
|
|
20240112,182700,212200730,7780,7780,7780,7780,0
|
|
20240112,182600,212200730,7780,7780,7780,7780,0
|
|
20240112,182500,212200730,7780,7780,7780,7780,0
|
|
20240112,182400,212200730,7780,7780,7780,7780,0
|
|
20240112,182300,212200730,7780,7780,7780,7780,0
|
|
20240112,182200,212200730,7780,7780,7780,7780,0
|
|
20240112,182100,212200730,7780,7780,7780,7780,0
|
|
20240112,182000,212200730,7780,7780,7780,7780,0
|
|
20240112,181900,212200730,7780,7780,7780,7780,0
|
|
20240112,181800,212200730,7780,7780,7780,7780,1683
|
|
20240112,181700,212200730,7780,7780,7780,7780,0
|
|
20240112,181600,212200730,7780,7780,7780,7780,0
|
|
20240112,181500,212200730,7780,7780,7780,7780,0
|
|
20240112,181400,212200730,7780,7780,7780,7780,0
|
|
20240112,181300,212200730,7780,7780,7780,7780,0
|
|
20240112,181200,212200730,7780,7780,7780,7780,0
|
|
20240112,181100,212200730,7780,7780,7780,7780,0
|
|
20240112,181000,212200730,7780,7780,7780,7780,0
|
|
20240112,180900,212200730,7780,7780,7780,7780,0
|
|
20240112,180800,212200730,7780,7780,7780,7780,0
|
|
20240112,180700,212200730,7780,7780,7780,7780,0
|
|
20240112,180600,212200730,7780,7780,7780,7780,0
|
|
20240112,180500,212200730,7780,7780,7780,7780,0
|
|
20240112,180400,212200730,7780,7780,7780,7780,0
|
|
20240112,180300,212200730,7780,7780,7780,7780,0
|
|
20240112,180200,212200730,7780,7780,7780,7780,0
|
|
20240112,180100,212200730,7780,7780,7780,7780,0
|
|
20240112,180000,212200730,7780,7780,7780,7780,0
|
|
20240112,175900,212200730,7780,7780,7780,7780,0
|
|
20240112,175800,212200730,7780,7780,7780,7780,0
|
|
20240112,175700,212200730,7780,7780,7780,7780,0
|
|
20240112,175600,212200730,7780,7780,7780,7780,0
|
|
20240112,175500,212200730,7780,7780,7780,7780,0
|
|
20240112,175400,212200730,7780,7780,7780,7780,0
|
|
20240112,175300,212200730,7780,7780,7780,7780,0
|
|
20240112,175200,212200730,7780,7780,7780,7780,0
|
|
20240112,175100,212200730,7780,7780,7780,7780,0
|
|
20240112,175000,212200730,7780,7780,7780,7780,0
|
|
20240112,174900,212200730,7780,7780,7780,7780,0
|
|
20240112,174800,212200730,7780,7780,7780,7780,1683
|
|
20240112,174700,212200730,7780,7780,7780,7780,0
|
|
20240112,174600,212200730,7780,7780,7780,7780,0
|
|
20240112,174500,212200730,7780,7780,7780,7780,0
|
|
20240112,174400,212200730,7780,7780,7780,7780,0
|
|
20240112,174300,212200730,7780,7780,7780,7780,0
|
|
20240112,174200,212200730,7780,7780,7780,7780,0
|
|
20240112,174100,212200730,7780,7780,7780,7780,0
|
|
20240112,174000,212200730,7780,7780,7780,7780,0
|
|
20240112,173900,212200730,7780,7780,7780,7780,0
|
|
20240112,173800,212200730,7780,7780,7780,7780,0
|
|
20240112,173700,212200730,7780,7780,7780,7780,0
|
|
20240112,173600,212200730,7780,7780,7780,7780,0
|
|
20240112,173500,212200730,7780,7780,7780,7780,0
|
|
20240112,173400,212200730,7780,7780,7780,7780,0
|
|
20240112,173300,212200730,7780,7780,7780,7780,0
|
|
20240112,173200,212200730,7780,7780,7780,7780,0
|
|
20240112,173100,212200730,7780,7780,7780,7780,0
|
|
20240112,173000,212200730,7780,7780,7780,7780,0
|
|
20240112,172900,212200730,7780,7780,7780,7780,0
|
|
20240112,172800,212200730,7780,7780,7780,7780,0
|
|
20240112,172700,212200730,7780,7780,7780,7780,0
|
|
20240112,172600,212200730,7780,7780,7780,7780,0
|
|
20240112,172500,212200730,7780,7780,7780,7780,0
|
|
20240112,172400,212200730,7780,7780,7780,7780,0
|
|
20240112,172300,212200730,7780,7780,7780,7780,0
|
|
20240112,172200,212200730,7780,7780,7780,7780,0
|
|
20240112,172100,212200730,7780,7780,7780,7780,0
|
|
20240112,172000,212200730,7780,7780,7780,7780,0
|
|
20240112,171900,212200730,7780,7780,7780,7780,0
|
|
20240112,171800,212200730,7780,7780,7780,7780,1683
|
|
20240112,171700,212200730,7780,7780,7780,7780,0
|
|
20240112,171600,212200730,7780,7780,7780,7780,0
|
|
20240112,171500,212200730,7780,7780,7780,7780,0
|
|
20240112,171400,212200730,7780,7780,7780,7780,0
|
|
20240112,171300,212200730,7780,7780,7780,7780,0
|
|
20240112,171200,212200730,7780,7780,7780,7780,0
|
|
20240112,171100,212200730,7780,7780,7780,7780,0
|
|
20240112,171000,212200730,7780,7780,7780,7780,0
|
|
20240112,170900,212200730,7780,7780,7780,7780,0
|
|
20240112,170800,212200730,7780,7780,7780,7780,0
|
|
20240112,170700,212200730,7780,7780,7780,7780,0
|
|
20240112,170600,212200730,7780,7780,7780,7780,0
|
|
20240112,170500,212200730,7780,7780,7780,7780,0
|
|
20240112,170400,212200730,7780,7780,7780,7780,0
|
|
20240112,170300,212200730,7780,7780,7780,7780,0
|
|
20240112,170200,212200730,7780,7780,7780,7780,0
|
|
20240112,170100,212200730,7780,7780,7780,7780,0
|
|
20240112,170000,212200730,7780,7780,7780,7780,0
|
|
20240112,165900,212200730,7780,7780,7780,7780,0
|
|
20240112,165800,212200730,7780,7780,7780,7780,0
|
|
20240112,165700,212200730,7780,7780,7780,7780,0
|
|
20240112,165600,212200730,7780,7780,7780,7780,0
|
|
20240112,165500,212200730,7780,7780,7780,7780,0
|
|
20240112,165400,212200730,7780,7780,7780,7780,0
|
|
20240112,165300,212200730,7780,7780,7780,7780,0
|
|
20240112,165200,212200730,7780,7780,7780,7780,0
|
|
20240112,165100,212200730,7780,7780,7780,7780,0
|
|
20240112,165000,212200730,7780,7780,7780,7780,0
|
|
20240112,164900,212200730,7780,7780,7780,7780,0
|
|
20240112,164800,212200730,7780,7780,7780,7780,1683
|
|
20240112,164700,212200730,7780,7780,7780,7780,0
|
|
20240112,164600,212200730,7780,7780,7780,7780,0
|
|
20240112,164500,212200730,7780,7780,7780,7780,0
|
|
20240112,164400,212200730,7780,7780,7780,7780,0
|
|
20240112,164300,212200730,7780,7780,7780,7780,0
|
|
20240112,164200,212200730,7780,7780,7780,7780,0
|
|
20240112,164100,212200730,7780,7780,7780,7780,0
|
|
20240112,164000,212200730,7780,7780,7780,7780,0
|
|
20240112,163900,212200730,7780,7780,7780,7780,0
|
|
20240112,163800,212200730,7780,7780,7780,7780,0
|
|
20240112,163700,212200730,7780,7780,7780,7780,0
|
|
20240112,163600,212200730,7780,7780,7780,7780,0
|
|
20240112,163500,212200730,7780,7780,7780,7780,0
|
|
20240112,163400,212200730,7780,7780,7780,7780,0
|
|
20240112,163300,212200730,7780,7780,7780,7780,0
|
|
20240112,163200,212200730,7780,7780,7780,7780,0
|
|
20240112,163100,212200730,7780,7780,7780,7780,0
|
|
20240112,163000,212200730,7780,7780,7780,7780,0
|
|
20240112,162900,212200730,7780,7780,7780,7780,0
|
|
20240112,162800,212200730,7780,7780,7780,7780,0
|
|
20240112,162700,212200730,7780,7780,7780,7780,0
|
|
20240112,162600,212200730,7780,7780,7780,7780,0
|
|
20240112,162500,212200730,7780,7780,7780,7780,0
|
|
20240112,162400,212200730,7780,7780,7780,7780,0
|
|
20240112,162300,212200730,7780,7780,7780,7780,0
|
|
20240112,162200,212200730,7780,7780,7780,7780,0
|
|
20240112,162100,212200730,7780,7780,7780,7780,0
|
|
20240112,162000,212200730,7780,7780,7780,7780,0
|
|
20240112,161900,212200730,7780,7780,7780,7780,0
|
|
20240112,161800,212200730,7780,7780,7780,7780,1683
|
|
20240112,161700,212200730,7780,7780,7780,7780,0
|
|
20240112,161600,212200730,7780,7780,7780,7780,0
|
|
20240112,161500,212200730,7780,7780,7780,7780,0
|
|
20240112,161400,212200730,7780,7780,7780,7780,0
|
|
20240112,161300,212200730,7780,7780,7780,7780,0
|
|
20240112,161200,212200730,7780,7780,7780,7780,0
|
|
20240112,161100,212200730,7780,7780,7780,7780,0
|
|
20240112,161000,212200730,7780,7780,7780,7780,0
|
|
20240112,160900,212200730,7780,7780,7780,7780,0
|
|
20240112,160800,212200730,7780,7780,7780,7780,0
|
|
20240112,160700,212200730,7780,7780,7780,7780,0
|
|
20240112,160600,212200730,7780,7780,7780,7780,0
|
|
20240112,160500,212200730,7780,7780,7780,7780,0
|
|
20240112,160400,212200730,7780,7780,7780,7780,0
|
|
20240112,160300,212200730,7780,7780,7780,7780,0
|
|
20240112,160200,212200730,7780,7780,7780,7780,0
|
|
20240112,160100,212200730,7780,7780,7780,7780,0
|
|
20240112,160000,212200730,7780,7780,7780,7780,0
|
|
20240112,155900,212200730,7780,7780,7780,7780,0
|
|
20240112,155800,212200730,7780,7780,7780,7780,0
|
|
20240112,155700,212200730,7780,7780,7780,7780,0
|
|
20240112,155600,212200730,7780,7780,7780,7780,0
|
|
20240112,155500,212200730,7780,7780,7780,7780,0
|
|
20240112,155400,212200730,7780,7780,7780,7780,0
|
|
20240112,155300,212200730,7780,7780,7780,7780,0
|
|
20240112,155200,212200730,7780,7780,7780,7780,0
|
|
20240112,155100,212200730,7780,7780,7780,7780,0
|
|
20240112,155000,212200730,7780,7780,7780,7780,0
|
|
20240112,154900,212200730,7780,7780,7780,7780,0
|
|
20240112,154800,212200730,7780,7780,7780,7780,1683
|
|
20240112,154700,212200730,7780,7780,7780,7780,0
|
|
20240112,154600,212200730,7780,7780,7780,7780,0
|
|
20240112,154500,212200730,7780,7780,7780,7780,0
|
|
20240112,154400,212200730,7780,7780,7780,7780,0
|
|
20240112,154300,212200730,7780,7780,7780,7780,0
|
|
20240112,154200,212200730,7780,7780,7780,7780,0
|
|
20240112,154100,212200730,7780,7780,7780,7780,0
|
|
20240112,154000,212200730,7780,7780,7780,7780,0
|
|
20240112,153900,212200730,7780,7780,7780,7780,0
|
|
20240112,153800,212200730,7780,7780,7780,7780,0
|
|
20240112,153700,212200730,7780,7780,7780,7780,0
|
|
20240112,153600,212200730,7780,7780,7780,7780,0
|
|
20240112,153500,212200730,7780,7780,7780,7780,0
|
|
20240112,153400,212200730,7780,7780,7780,7780,0
|
|
20240112,153300,212200730,7780,7780,7780,7780,0
|
|
20240112,153200,212200730,7780,7780,7780,7780,0
|
|
20240112,153100,212200730,7780,7780,7780,7780,0
|
|
20240112,153000,212200730,7780,7780,7780,7780,1683
|
|
20240112,152900,199106990,7800,7800,7800,7800,0
|
|
20240112,152800,199106990,7800,7800,7800,7800,0
|
|
20240112,152700,199106990,7800,7800,7800,7800,0
|
|
20240112,152600,199106990,7800,7800,7800,7800,0
|
|
20240112,152500,199106990,7800,7800,7800,7800,0
|
|
20240112,152400,199106990,7800,7800,7800,7800,0
|
|
20240112,152300,199106990,7800,7800,7800,7800,0
|
|
20240112,152200,199106990,7800,7800,7800,7800,0
|
|
20240112,152100,199106990,7800,7800,7800,7800,0
|
|
20240112,152000,199106990,7800,7800,7800,7800,0
|
|
20240112,151900,199106990,7800,7800,7800,7800,0
|
|
20240112,151800,199106990,7800,7800,7800,7800,0
|
|
20240112,151700,199106990,7800,7800,7800,7800,0
|
|
20240112,151600,199106990,7800,7800,7800,7800,100
|
|
20240112,151500,198326990,7800,7800,7800,7800,0
|
|
20240112,151400,198326990,7800,7800,7800,7800,0
|
|
20240112,151300,198326990,7800,7800,7800,7800,0
|
|
20240112,151200,198326990,7800,7800,7800,7800,0
|
|
20240112,151100,198326990,7800,7800,7800,7800,18
|
|
20240112,151000,198186590,7800,7800,7800,7800,0
|
|
20240112,150900,198186590,7800,7800,7800,7800,0
|
|
20240112,150800,198186590,7800,7800,7800,7800,0
|
|
20240112,150700,198186590,7800,7800,7800,7800,68
|
|
20240112,150600,197656190,7800,7800,7800,7800,9
|
|
20240112,150500,197585990,7840,7840,7840,7840,0
|
|
20240112,150400,197585990,7840,7840,7840,7840,0
|
|
20240112,150300,197585990,7840,7840,7840,7840,0
|
|
20240112,150200,197585990,7840,7840,7840,7840,0
|
|
20240112,150100,197585990,7840,7800,7840,7800,3
|
|
20240112,150000,197562510,7790,7790,7790,7790,0
|
|
20240112,145900,197562510,7790,7810,7810,7790,208
|
|
20240112,145800,195940360,7840,7840,7840,7840,0
|
|
20240112,145700,195940360,7840,7840,7840,7840,0
|
|
20240112,145600,195940360,7840,7840,7840,7840,0
|
|
20240112,145500,195940360,7840,7840,7840,7840,0
|
|
20240112,145400,195940360,7840,7840,7840,7840,1
|
|
20240112,145300,195932520,7800,7800,7800,7800,0
|
|
20240112,145200,195932520,7800,7800,7800,7800,0
|
|
20240112,145100,195932520,7800,7800,7800,7800,0
|
|
20240112,145000,195932520,7800,7800,7800,7800,0
|
|
20240112,144900,195932520,7800,7800,7800,7800,0
|
|
20240112,144800,195932520,7800,7800,7800,7800,0
|
|
20240112,144700,195932520,7800,7800,7800,7800,0
|
|
20240112,144600,195932520,7800,7800,7800,7800,0
|
|
20240112,144500,195932520,7800,7800,7800,7800,0
|
|
20240112,144400,195932520,7800,7800,7800,7800,0
|
|
20240112,144300,195932520,7800,7800,7800,7800,0
|
|
20240112,144200,195932520,7800,7800,7800,7800,0
|
|
20240112,144100,195932520,7800,7800,7800,7800,0
|
|
20240112,144000,195932520,7800,7800,7800,7800,1500
|
|
20240112,143900,184232520,7800,7800,7800,7800,0
|
|
20240112,143800,184232520,7800,7800,7800,7800,0
|
|
20240112,143700,184232520,7800,7810,7810,7800,191
|
|
20240112,143600,182742470,7810,7810,7810,7810,0
|
|
20240112,143500,182742470,7810,7810,7810,7810,0
|
|
20240112,143400,182742470,7810,7810,7810,7810,0
|
|
20240112,143300,182742470,7810,7810,7810,7810,0
|
|
20240112,143200,182742470,7810,7810,7810,7810,0
|
|
20240112,143100,182742470,7810,7810,7810,7810,0
|
|
20240112,143000,182742470,7810,7810,7810,7810,0
|
|
20240112,142900,182742470,7810,7810,7810,7810,0
|
|
20240112,142800,182742470,7810,7810,7810,7810,0
|
|
20240112,142700,182742470,7810,7830,7830,7800,6500
|
|
20240112,142600,132003210,7830,7830,7830,7830,0
|
|
20240112,142500,132003210,7830,7830,7830,7830,0
|
|
20240112,142400,132003210,7830,7830,7830,7830,0
|
|
20240112,142300,132003210,7830,7830,7830,7830,0
|
|
20240112,142200,132003210,7830,7830,7830,7830,0
|
|
20240112,142100,132003210,7830,7830,7830,7830,0
|
|
20240112,142000,132003210,7830,7830,7830,7830,0
|
|
20240112,141900,132003210,7830,7830,7830,7830,0
|
|
20240112,141800,132003210,7830,7830,7830,7830,0
|
|
20240112,141700,132003210,7830,7830,7830,7830,50
|
|
20240112,141600,131611710,7870,7870,7870,7870,0
|
|
20240112,141500,131611710,7870,7870,7870,7870,0
|
|
20240112,141400,131611710,7870,7870,7870,7870,0
|
|
20240112,141300,131611710,7870,7870,7870,7870,0
|
|
20240112,141200,131611710,7870,7870,7870,7870,0
|
|
20240112,141100,131611710,7870,7870,7870,7870,0
|
|
20240112,141000,131611710,7870,7840,7870,7840,216
|
|
20240112,140900,129916260,7820,7820,7820,7820,0
|
|
20240112,140800,129916260,7820,7820,7820,7820,20
|
|
20240112,140700,129759860,7820,7820,7820,7820,0
|
|
20240112,140600,129759860,7820,7820,7820,7820,0
|
|
20240112,140500,129759860,7820,7820,7820,7820,0
|
|
20240112,140400,129759860,7820,7820,7820,7820,0
|
|
20240112,140300,129759860,7820,7820,7820,7820,0
|
|
20240112,140200,129759860,7820,7820,7820,7820,0
|
|
20240112,140100,129759860,7820,7820,7820,7820,0
|
|
20240112,140000,129759860,7820,7820,7820,7820,0
|
|
20240112,135900,129759860,7820,7820,7820,7820,0
|
|
20240112,135800,129759860,7820,7820,7820,7820,0
|
|
20240112,135700,129759860,7820,7820,7820,7820,0
|
|
20240112,135600,129759860,7820,7820,7820,7820,0
|
|
20240112,135500,129759860,7820,7820,7820,7820,3
|
|
20240112,135400,129736400,7820,7820,7820,7820,0
|
|
20240112,135300,129736400,7820,7820,7820,7820,100
|
|
20240112,135200,128954400,7820,7820,7820,7820,0
|
|
20240112,135100,128954400,7820,7820,7820,7820,0
|
|
20240112,135000,128954400,7820,7820,7820,7820,0
|
|
20240112,134900,128954400,7820,7820,7820,7820,0
|
|
20240112,134800,128954400,7820,7820,7820,7820,0
|
|
20240112,134700,128954400,7820,7820,7820,7820,0
|
|
20240112,134600,128954400,7820,7820,7820,7820,0
|
|
20240112,134500,128954400,7820,7820,7820,7820,0
|
|
20240112,134400,128954400,7820,7820,7820,7820,0
|
|
20240112,134300,128954400,7820,7820,7820,7820,0
|
|
20240112,134200,128954400,7820,7820,7820,7820,257
|
|
20240112,134100,126944660,7820,7820,7820,7820,0
|
|
20240112,134000,126944660,7820,7820,7820,7820,0
|
|
20240112,133900,126944660,7820,7820,7820,7820,0
|
|
20240112,133800,126944660,7820,7820,7820,7820,0
|
|
20240112,133700,126944660,7820,7820,7820,7820,0
|
|
20240112,133600,126944660,7820,7820,7820,7820,0
|
|
20240112,133500,126944660,7820,7820,7820,7820,0
|
|
20240112,133400,126944660,7820,7820,7820,7820,0
|
|
20240112,133300,126944660,7820,7830,7830,7820,1000
|
|
20240112,133200,119123650,7830,7830,7830,7830,0
|
|
20240112,133100,119123650,7830,7830,7830,7830,0
|
|
20240112,133000,119123650,7830,7830,7830,7830,0
|
|
20240112,132900,119123650,7830,7830,7830,7830,0
|
|
20240112,132800,119123650,7830,7830,7830,7830,0
|
|
20240112,132700,119123650,7830,7830,7830,7830,0
|
|
20240112,132600,119123650,7830,7830,7830,7830,234
|
|
20240112,132500,117291430,7870,7870,7870,7870,0
|
|
20240112,132400,117291430,7870,7870,7870,7870,0
|
|
20240112,132300,117291430,7870,7870,7870,7870,0
|
|
20240112,132200,117291430,7870,7870,7870,7870,0
|
|
20240112,132100,117291430,7870,7870,7870,7870,1
|
|
20240112,132000,117283560,7840,7840,7840,7840,0
|
|
20240112,131900,117283560,7840,7840,7840,7840,0
|
|
20240112,131800,117283560,7840,7840,7840,7840,0
|
|
20240112,131700,117283560,7840,7840,7840,7840,1
|
|
20240112,131600,117275720,7840,7840,7840,7840,0
|
|
20240112,131500,117275720,7840,7840,7840,7840,0
|
|
20240112,131400,117275720,7840,7840,7840,7840,0
|
|
20240112,131300,117275720,7840,7840,7840,7840,0
|
|
20240112,131200,117275720,7840,7840,7840,7840,0
|
|
20240112,131100,117275720,7840,7840,7840,7840,0
|
|
20240112,131000,117275720,7840,7840,7840,7840,0
|
|
20240112,130900,117275720,7840,7840,7840,7840,20
|
|
20240112,130800,117118920,7840,7840,7840,7840,0
|
|
20240112,130700,117118920,7840,7840,7840,7840,0
|
|
20240112,130600,117118920,7840,7840,7840,7840,0
|
|
20240112,130500,117118920,7840,7840,7840,7840,0
|
|
20240112,130400,117118920,7840,7840,7840,7840,0
|
|
20240112,130300,117118920,7840,7840,7840,7840,0
|
|
20240112,130200,117118920,7840,7840,7840,7840,214
|
|
20240112,130100,115441160,7820,7820,7820,7820,0
|
|
20240112,130000,115441160,7820,7820,7820,7820,0
|
|
20240112,125900,115441160,7820,7820,7820,7820,0
|
|
20240112,125800,115441160,7820,7820,7820,7820,0
|
|
20240112,125700,115441160,7820,7820,7820,7820,0
|
|
20240112,125600,115441160,7820,7820,7820,7820,0
|
|
20240112,125500,115441160,7820,7820,7820,7820,0
|
|
20240112,125400,115441160,7820,7820,7820,7820,0
|
|
20240112,125300,115441160,7820,7820,7820,7820,0
|
|
20240112,125200,115441160,7820,7820,7820,7820,0
|
|
20240112,125100,115441160,7820,7820,7820,7820,63
|
|
20240112,125000,114948500,7830,7830,7830,7830,1
|
|
20240112,124900,114940670,7830,7830,7830,7830,299
|
|
20240112,124800,112599500,7830,7830,7830,7830,0
|
|
20240112,124700,112599500,7830,7830,7830,7830,0
|
|
20240112,124600,112599500,7830,7830,7830,7830,0
|
|
20240112,124500,112599500,7830,7830,7830,7830,0
|
|
20240112,124400,112599500,7830,7830,7830,7830,0
|
|
20240112,124300,112599500,7830,7830,7830,7830,0
|
|
20240112,124200,112599500,7830,7830,7830,7830,0
|
|
20240112,124100,112599500,7830,7830,7830,7830,0
|
|
20240112,124000,112599500,7830,7830,7830,7830,0
|
|
20240112,123900,112599500,7830,7830,7830,7830,0
|
|
20240112,123800,112599500,7830,7830,7830,7830,0
|
|
20240112,123700,112599500,7830,7830,7830,7830,0
|
|
20240112,123600,112599500,7830,7830,7830,7830,0
|
|
20240112,123500,112599500,7830,7830,7830,7830,0
|
|
20240112,123400,112599500,7830,7830,7830,7830,0
|
|
20240112,123300,112599500,7830,7830,7830,7830,0
|
|
20240112,123200,112599500,7830,7830,7830,7830,0
|
|
20240112,123100,112599500,7830,7830,7830,7830,0
|
|
20240112,123000,112599500,7830,7830,7830,7830,240
|
|
20240112,122900,110720300,7830,7830,7830,7830,0
|
|
20240112,122800,110720300,7830,7830,7830,7830,0
|
|
20240112,122700,110720300,7830,7830,7830,7830,0
|
|
20240112,122600,110720300,7830,7830,7830,7830,62
|
|
20240112,122500,110234840,7830,7830,7830,7830,0
|
|
20240112,122400,110234840,7830,7830,7830,7830,0
|
|
20240112,122300,110234840,7830,7830,7830,7830,0
|
|
20240112,122200,110234840,7830,7830,7830,7830,0
|
|
20240112,122100,110234840,7830,7830,7830,7830,0
|
|
20240112,122000,110234840,7830,7830,7830,7830,0
|
|
20240112,121900,110234840,7830,7830,7830,7830,0
|
|
20240112,121800,110234840,7830,7830,7830,7830,0
|
|
20240112,121700,110234840,7830,7830,7830,7830,0
|
|
20240112,121600,110234840,7830,7830,7830,7830,0
|
|
20240112,121500,110234840,7830,7830,7830,7830,0
|
|
20240112,121400,110234840,7830,7830,7830,7830,654
|
|
20240112,121300,105114020,7840,7840,7840,7840,628
|
|
20240112,121200,100190500,7860,7860,7860,7860,0
|
|
20240112,121100,100190500,7860,7860,7860,7860,0
|
|
20240112,121000,100190500,7860,7860,7860,7860,1
|
|
20240112,120900,100182640,7870,7870,7870,7870,0
|
|
20240112,120800,100182640,7870,7870,7870,7870,0
|
|
20240112,120700,100182640,7870,7870,7870,7870,10
|
|
20240112,120600,100103940,7840,7840,7840,7840,0
|
|
20240112,120500,100103940,7840,7840,7840,7840,0
|
|
20240112,120400,100103940,7840,7840,7840,7840,0
|
|
20240112,120300,100103940,7840,7840,7840,7840,0
|
|
20240112,120200,100103940,7840,7840,7840,7840,0
|
|
20240112,120100,100103940,7840,7840,7840,7840,0
|
|
20240112,120000,100103940,7840,7840,7840,7840,0
|
|
20240112,115900,100103940,7840,7840,7840,7840,0
|
|
20240112,115800,100103940,7840,7840,7840,7840,10
|
|
20240112,115700,100025540,7850,7850,7850,7850,0
|
|
20240112,115600,100025540,7850,7850,7850,7850,0
|
|
20240112,115500,100025540,7850,7850,7850,7850,0
|
|
20240112,115400,100025540,7850,7850,7850,7850,0
|
|
20240112,115300,100025540,7850,7850,7850,7850,0
|
|
20240112,115200,100025540,7850,7850,7850,7850,0
|
|
20240112,115100,100025540,7850,7850,7850,7850,0
|
|
20240112,115000,100025540,7850,7850,7850,7850,0
|
|
20240112,114900,100025540,7850,7850,7850,7850,0
|
|
20240112,114800,100025540,7850,7850,7850,7850,0
|
|
20240112,114700,100025540,7850,7850,7850,7850,0
|
|
20240112,114600,100025540,7850,7850,7850,7850,0
|
|
20240112,114500,100025540,7850,7850,7850,7850,186
|
|
20240112,114400,98565440,7850,7850,7850,7850,0
|
|
20240112,114300,98565440,7850,7850,7850,7850,0
|
|
20240112,114200,98565440,7850,7850,7850,7850,0
|
|
20240112,114100,98565440,7850,7850,7850,7850,0
|
|
20240112,114000,98565440,7850,7850,7850,7850,0
|
|
20240112,113900,98565440,7850,7850,7850,7850,0
|
|
20240112,113800,98565440,7850,7850,7850,7850,0
|
|
20240112,113700,98565440,7850,7850,7850,7850,45
|
|
20240112,113600,98212190,7880,7880,7880,7880,0
|
|
20240112,113500,98212190,7880,7880,7880,7880,0
|
|
20240112,113400,98212190,7880,7880,7880,7880,0
|
|
20240112,113300,98212190,7880,7880,7880,7880,0
|
|
20240112,113200,98212190,7880,7880,7880,7880,0
|
|
20240112,113100,98212190,7880,7880,7880,7880,0
|
|
20240112,113000,98212190,7880,7880,7880,7880,0
|
|
20240112,112900,98212190,7880,7880,7880,7880,0
|
|
20240112,112800,98212190,7880,7880,7880,7880,0
|
|
20240112,112700,98212190,7880,7880,7880,7880,3
|
|
20240112,112600,98188550,7850,7850,7850,7850,0
|
|
20240112,112500,98188550,7850,7850,7850,7850,0
|
|
20240112,112400,98188550,7850,7850,7850,7850,0
|
|
20240112,112300,98188550,7850,7850,7850,7850,0
|
|
20240112,112200,98188550,7850,7850,7850,7850,2
|
|
20240112,112100,98172850,7850,7850,7850,7850,0
|
|
20240112,112000,98172850,7850,7850,7850,7850,0
|
|
20240112,111900,98172850,7850,7850,7850,7850,0
|
|
20240112,111800,98172850,7850,7850,7850,7850,1
|
|
20240112,111700,98165000,7840,7840,7840,7840,0
|
|
20240112,111600,98165000,7840,7840,7840,7840,0
|
|
20240112,111500,98165000,7840,7840,7840,7840,1
|
|
20240112,111400,98157160,7830,7830,7830,7830,1
|
|
20240112,111300,98149330,7840,7840,7840,7840,0
|
|
20240112,111200,98149330,7840,7840,7840,7840,0
|
|
20240112,111100,98149330,7840,7840,7840,7840,45
|
|
20240112,111000,97796530,7850,7850,7850,7850,64
|
|
20240112,110900,97294130,7890,7890,7890,7890,0
|
|
20240112,110800,97294130,7890,7890,7890,7890,0
|
|
20240112,110700,97294130,7890,7880,7890,7880,100
|
|
20240112,110600,96505900,7890,7890,7890,7890,0
|
|
20240112,110500,96505900,7890,7890,7890,7890,0
|
|
20240112,110400,96505900,7890,7870,7890,7870,122
|
|
20240112,110300,95545160,7850,7850,7850,7850,2
|
|
20240112,110200,95529460,7850,7850,7850,7850,0
|
|
20240112,110100,95529460,7850,7850,7850,7850,0
|
|
20240112,110000,95529460,7850,7850,7850,7850,0
|
|
20240112,105900,95529460,7850,7850,7850,7850,0
|
|
20240112,105800,95529460,7850,7850,7850,7850,0
|
|
20240112,105700,95529460,7850,7850,7850,7850,0
|
|
20240112,105600,95529460,7850,7850,7850,7850,1
|
|
20240112,105500,95521610,7830,7830,7830,7830,150
|
|
20240112,105400,94347110,7830,7830,7830,7830,0
|
|
20240112,105300,94347110,7830,7830,7830,7830,0
|
|
20240112,105200,94347110,7830,7830,7830,7830,0
|
|
20240112,105100,94347110,7830,7830,7830,7830,0
|
|
20240112,105000,94347110,7830,7830,7830,7830,0
|
|
20240112,104900,94347110,7830,7830,7830,7830,0
|
|
20240112,104800,94347110,7830,7830,7830,7830,0
|
|
20240112,104700,94347110,7830,7830,7830,7830,0
|
|
20240112,104600,94347110,7830,7830,7830,7830,0
|
|
20240112,104500,94347110,7830,7830,7830,7830,0
|
|
20240112,104400,94347110,7830,7830,7830,7830,0
|
|
20240112,104300,94347110,7830,7830,7830,7830,0
|
|
20240112,104200,94347110,7830,7830,7830,7830,0
|
|
20240112,104100,94347110,7830,7830,7830,7830,0
|
|
20240112,104000,94347110,7830,7830,7830,7830,0
|
|
20240112,103900,94347110,7830,7830,7830,7830,0
|
|
20240112,103800,94347110,7830,7830,7830,7830,500
|
|
20240112,103700,90432110,7830,7830,7830,7830,500
|
|
20240112,103600,86517110,7850,7850,7850,7850,0
|
|
20240112,103500,86517110,7850,7850,7850,7850,0
|
|
20240112,103400,86517110,7850,7850,7850,7850,0
|
|
20240112,103300,86517110,7850,7850,7850,7850,0
|
|
20240112,103200,86517110,7850,7850,7850,7850,0
|
|
20240112,103100,86517110,7850,7850,7850,7850,171
|
|
20240112,103000,85174760,7850,7830,7850,7830,2340
|
|
20240112,102900,66846230,7830,7830,7830,7830,399
|
|
20240112,102800,63722060,7830,7830,7830,7830,0
|
|
20240112,102700,63722060,7830,7830,7830,7830,0
|
|
20240112,102600,63722060,7830,7830,7830,7830,0
|
|
20240112,102500,63722060,7830,7830,7830,7830,0
|
|
20240112,102400,63722060,7830,7830,7830,7830,0
|
|
20240112,102300,63722060,7830,7830,7830,7830,0
|
|
20240112,102200,63722060,7830,7830,7830,7830,267
|
|
20240112,102100,61631450,7830,7820,7830,7820,621
|
|
20240112,102000,56775220,7810,7810,7810,7810,0
|
|
20240112,101900,56775220,7810,7810,7810,7810,0
|
|
20240112,101800,56775220,7810,7810,7810,7810,2
|
|
20240112,101700,56759600,7820,7820,7820,7820,0
|
|
20240112,101600,56759600,7820,7820,7820,7820,300
|
|
20240112,101500,54413600,7820,7820,7820,7820,0
|
|
20240112,101400,54413600,7820,7820,7820,7820,300
|
|
20240112,101300,52067600,7800,7800,7800,7800,0
|
|
20240112,101200,52067600,7800,7800,7800,7800,0
|
|
20240112,101100,52067600,7800,7800,7800,7800,0
|
|
20240112,101000,52067600,7800,7800,7800,7800,300
|
|
20240112,100900,49727600,7840,7840,7840,7840,0
|
|
20240112,100800,49727600,7840,7840,7840,7840,12
|
|
20240112,100700,49633520,7850,7850,7850,7850,0
|
|
20240112,100600,49633520,7850,7850,7850,7850,0
|
|
20240112,100500,49633520,7850,7850,7850,7850,0
|
|
20240112,100400,49633520,7850,7850,7850,7850,0
|
|
20240112,100300,49633520,7850,7850,7850,7850,0
|
|
20240112,100200,49633520,7850,7850,7850,7850,0
|
|
20240112,100100,49633520,7850,7850,7850,7850,0
|
|
20240112,100000,49633520,7850,7850,7850,7850,0
|
|
20240112,095900,49633520,7850,7850,7850,7850,0
|
|
20240112,095800,49633520,7850,7850,7850,7850,0
|
|
20240112,095700,49633520,7850,7850,7850,7850,0
|
|
20240112,095600,49633520,7850,7820,7850,7800,3628
|
|
20240112,095500,21308160,7820,7820,7820,7820,110
|
|
20240112,095400,20447960,7850,7850,7850,7850,0
|
|
20240112,095300,20447960,7850,7830,7850,7830,390
|
|
20240112,095200,17387640,7830,7820,7830,7820,54
|
|
20240112,095100,16965330,7830,7840,7840,7830,459
|
|
20240112,095000,13371300,7840,7840,7840,7840,243
|
|
20240112,094900,11466180,7850,7850,7850,7850,0
|
|
20240112,094800,11466180,7850,7850,7850,7850,0
|
|
20240112,094700,11466180,7850,7850,7850,7850,0
|
|
20240112,094600,11466180,7850,7850,7850,7850,0
|
|
20240112,094500,11466180,7850,7850,7850,7850,0
|
|
20240112,094400,11466180,7850,7850,7850,7850,100
|
|
20240112,094300,10681180,7850,7850,7850,7850,0
|
|
20240112,094200,10681180,7850,7850,7850,7850,5
|
|
20240112,094100,10641930,7850,7850,7850,7850,7
|
|
20240112,094000,10586980,7850,7850,7850,7850,2
|
|
20240112,093900,10571280,7840,7850,7850,7840,101
|
|
20240112,093800,9779430,7850,7850,7850,7850,21
|
|
20240112,093700,9614580,7850,7840,7850,7840,67
|
|
20240112,093600,9088700,7840,7840,7840,7840,0
|
|
20240112,093500,9088700,7840,7840,7840,7840,0
|
|
20240112,093400,9088700,7840,7840,7840,7840,0
|
|
20240112,093300,9088700,7840,7840,7840,7840,0
|
|
20240112,093200,9088700,7840,7850,7850,7840,304
|
|
20240112,093100,6705100,7850,7850,7850,7850,0
|
|
20240112,093000,6705100,7850,7850,7850,7850,0
|
|
20240112,092900,6705100,7850,7850,7850,7850,0
|
|
20240112,092800,6705100,7850,7850,7850,7850,0
|
|
20240112,092700,6705100,7850,7850,7850,7850,0
|
|
20240112,092600,6705100,7850,7850,7850,7850,50
|
|
20240112,092500,6312600,7850,7850,7850,7850,0
|
|
20240112,092400,6312600,7850,7850,7850,7850,0
|
|
20240112,092300,6312600,7850,7850,7850,7850,0
|
|
20240112,092200,6312600,7850,7850,7850,7850,100
|
|
20240112,092100,5527600,7850,7850,7850,7850,0
|
|
20240112,092000,5527600,7850,7850,7850,7850,0
|
|
20240112,091900,5527600,7850,7850,7850,7850,0
|
|
20240112,091800,5527600,7850,7850,7850,7850,51
|
|
20240112,091700,5127250,7850,7850,7850,7850,10
|
|
20240112,091600,5048750,7850,7850,7850,7850,0
|
|
20240112,091500,5048750,7850,7850,7850,7850,1
|
|
20240112,091400,5040900,7850,7850,7850,7850,9
|
|
20240112,091300,4970250,7850,7850,7850,7850,6
|
|
20240112,091200,4923150,7850,7850,7850,7850,62
|
|
20240112,091100,4436450,7850,7850,7850,7850,40
|
|
20240112,091000,4122450,7860,7860,7860,7860,130
|
|
20240112,090900,3100650,7870,7870,7870,7870,20
|
|
20240112,090800,2943250,7870,7870,7870,7870,0
|
|
20240112,090700,2943250,7870,7870,7870,7870,108
|
|
20240112,090600,2093290,7890,7890,7890,7890,0
|
|
20240112,090500,2093290,7890,7890,7890,7890,0
|
|
20240112,090400,2093290,7890,7890,7890,7890,17
|
|
20240112,090300,1959160,7900,7900,7900,7900,20
|
|
20240112,090200,1801160,7890,7890,7890,7890,0
|
|
20240112,090100,1801160,7890,7890,7890,7890,4
|
|
20240112,090000,1769600,7900,7900,7900,7900,224
|