620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,191700,413660940,7710,7710,7710,7710,480
|
|
20240116,191600,413660940,7710,7710,7710,7710,0
|
|
20240116,191500,413660940,7710,7710,7710,7710,0
|
|
20240116,191400,413660940,7710,7710,7710,7710,0
|
|
20240116,191300,413660940,7710,7710,7710,7710,0
|
|
20240116,191200,413660940,7710,7710,7710,7710,0
|
|
20240116,191100,413660940,7710,7710,7710,7710,0
|
|
20240116,191000,413660940,7710,7710,7710,7710,0
|
|
20240116,190900,413660940,7710,7710,7710,7710,0
|
|
20240116,190800,413660940,7710,7710,7710,7710,0
|
|
20240116,190700,413660940,7710,7710,7710,7710,0
|
|
20240116,190600,413660940,7710,7710,7710,7710,0
|
|
20240116,190500,413660940,7710,7710,7710,7710,0
|
|
20240116,190400,413660940,7710,7710,7710,7710,0
|
|
20240116,190300,413660940,7710,7710,7710,7710,0
|
|
20240116,190200,413660940,7710,7710,7710,7710,0
|
|
20240116,190100,413660940,7710,7710,7710,7710,0
|
|
20240116,190000,413660940,7710,7710,7710,7710,0
|
|
20240116,185900,413660940,7710,7710,7710,7710,0
|
|
20240116,185800,413660940,7710,7710,7710,7710,0
|
|
20240116,185700,413660940,7710,7710,7710,7710,0
|
|
20240116,185600,413660940,7710,7710,7710,7710,0
|
|
20240116,185500,413660940,7710,7710,7710,7710,0
|
|
20240116,185400,413660940,7710,7710,7710,7710,0
|
|
20240116,185300,413660940,7710,7710,7710,7710,0
|
|
20240116,185200,413660940,7710,7710,7710,7710,0
|
|
20240116,185100,413660940,7710,7710,7710,7710,0
|
|
20240116,185000,413660940,7710,7710,7710,7710,0
|
|
20240116,184900,413660940,7710,7710,7710,7710,0
|
|
20240116,184800,413660940,7710,7710,7710,7710,0
|
|
20240116,184700,413660940,7710,7710,7710,7710,480
|
|
20240116,184600,413660940,7710,7710,7710,7710,0
|
|
20240116,184500,413660940,7710,7710,7710,7710,0
|
|
20240116,184400,413660940,7710,7710,7710,7710,0
|
|
20240116,184300,413660940,7710,7710,7710,7710,0
|
|
20240116,184200,413660940,7710,7710,7710,7710,0
|
|
20240116,184100,413660940,7710,7710,7710,7710,0
|
|
20240116,184000,413660940,7710,7710,7710,7710,0
|
|
20240116,183900,413660940,7710,7710,7710,7710,0
|
|
20240116,183800,413660940,7710,7710,7710,7710,0
|
|
20240116,183700,413660940,7710,7710,7710,7710,0
|
|
20240116,183600,413660940,7710,7710,7710,7710,0
|
|
20240116,183500,413660940,7710,7710,7710,7710,0
|
|
20240116,183400,413660940,7710,7710,7710,7710,0
|
|
20240116,183300,413660940,7710,7710,7710,7710,0
|
|
20240116,183200,413660940,7710,7710,7710,7710,0
|
|
20240116,183100,413660940,7710,7710,7710,7710,0
|
|
20240116,183000,413660940,7710,7710,7710,7710,0
|
|
20240116,182900,413660940,7710,7710,7710,7710,0
|
|
20240116,182800,413660940,7710,7710,7710,7710,0
|
|
20240116,182700,413660940,7710,7710,7710,7710,0
|
|
20240116,182600,413660940,7710,7710,7710,7710,0
|
|
20240116,182500,413660940,7710,7710,7710,7710,0
|
|
20240116,182400,413660940,7710,7710,7710,7710,0
|
|
20240116,182300,413660940,7710,7710,7710,7710,0
|
|
20240116,182200,413660940,7710,7710,7710,7710,0
|
|
20240116,182100,413660940,7710,7710,7710,7710,0
|
|
20240116,182000,413660940,7710,7710,7710,7710,0
|
|
20240116,181900,413660940,7710,7710,7710,7710,0
|
|
20240116,181800,413660940,7710,7710,7710,7710,0
|
|
20240116,181700,413660940,7710,7710,7710,7710,480
|
|
20240116,181600,413660940,7710,7710,7710,7710,0
|
|
20240116,181500,413660940,7710,7710,7710,7710,0
|
|
20240116,181400,413660940,7710,7710,7710,7710,0
|
|
20240116,181300,413660940,7710,7710,7710,7710,0
|
|
20240116,181200,413660940,7710,7710,7710,7710,0
|
|
20240116,181100,413660940,7710,7710,7710,7710,0
|
|
20240116,181000,413660940,7710,7710,7710,7710,0
|
|
20240116,180900,413660940,7710,7710,7710,7710,0
|
|
20240116,180800,413660940,7710,7710,7710,7710,0
|
|
20240116,180700,413660940,7710,7710,7710,7710,0
|
|
20240116,180600,413660940,7710,7710,7710,7710,0
|
|
20240116,180500,413660940,7710,7710,7710,7710,0
|
|
20240116,180400,413660940,7710,7710,7710,7710,0
|
|
20240116,180300,413660940,7710,7710,7710,7710,0
|
|
20240116,180200,413660940,7710,7710,7710,7710,0
|
|
20240116,180100,413660940,7710,7710,7710,7710,0
|
|
20240116,180000,413660940,7710,7710,7710,7710,0
|
|
20240116,175900,413660940,7710,7710,7710,7710,0
|
|
20240116,175800,413660940,7710,7710,7710,7710,0
|
|
20240116,175700,413660940,7710,7710,7710,7710,0
|
|
20240116,175600,413660940,7710,7710,7710,7710,0
|
|
20240116,175500,413660940,7710,7710,7710,7710,0
|
|
20240116,175400,413660940,7710,7710,7710,7710,0
|
|
20240116,175300,413660940,7710,7710,7710,7710,0
|
|
20240116,175200,413660940,7710,7710,7710,7710,0
|
|
20240116,175100,413660940,7710,7710,7710,7710,0
|
|
20240116,175000,413660940,7710,7710,7710,7710,0
|
|
20240116,174900,413660940,7710,7710,7710,7710,0
|
|
20240116,174800,413660940,7710,7710,7710,7710,0
|
|
20240116,174700,413660940,7710,7710,7710,7710,480
|
|
20240116,174600,413660940,7710,7710,7710,7710,0
|
|
20240116,174500,413660940,7710,7710,7710,7710,0
|
|
20240116,174400,413660940,7710,7710,7710,7710,0
|
|
20240116,174300,413660940,7710,7710,7710,7710,0
|
|
20240116,174200,413660940,7710,7710,7710,7710,0
|
|
20240116,174100,413660940,7710,7710,7710,7710,0
|
|
20240116,174000,413660940,7710,7710,7710,7710,0
|
|
20240116,173900,413660940,7710,7710,7710,7710,0
|
|
20240116,173800,413660940,7710,7710,7710,7710,0
|
|
20240116,173700,413660940,7710,7710,7710,7710,0
|
|
20240116,173600,413660940,7710,7710,7710,7710,0
|
|
20240116,173500,413660940,7710,7710,7710,7710,0
|
|
20240116,173400,413660940,7710,7710,7710,7710,0
|
|
20240116,173300,413660940,7710,7710,7710,7710,0
|
|
20240116,173200,413660940,7710,7710,7710,7710,0
|
|
20240116,173100,413660940,7710,7710,7710,7710,0
|
|
20240116,173000,413660940,7710,7710,7710,7710,0
|
|
20240116,172900,413660940,7710,7710,7710,7710,0
|
|
20240116,172800,413660940,7710,7710,7710,7710,0
|
|
20240116,172700,413660940,7710,7710,7710,7710,0
|
|
20240116,172600,413660940,7710,7710,7710,7710,0
|
|
20240116,172500,413660940,7710,7710,7710,7710,0
|
|
20240116,172400,413660940,7710,7710,7710,7710,0
|
|
20240116,172300,413660940,7710,7710,7710,7710,0
|
|
20240116,172200,413660940,7710,7710,7710,7710,0
|
|
20240116,172100,413660940,7710,7710,7710,7710,0
|
|
20240116,172000,413660940,7710,7710,7710,7710,0
|
|
20240116,171900,413660940,7710,7710,7710,7710,0
|
|
20240116,171800,413660940,7710,7710,7710,7710,0
|
|
20240116,171700,413660940,7710,7710,7710,7710,480
|
|
20240116,171600,413660940,7710,7710,7710,7710,0
|
|
20240116,171500,413660940,7710,7710,7710,7710,0
|
|
20240116,171400,413660940,7710,7710,7710,7710,0
|
|
20240116,171300,413660940,7710,7710,7710,7710,0
|
|
20240116,171200,413660940,7710,7710,7710,7710,0
|
|
20240116,171100,413660940,7710,7710,7710,7710,0
|
|
20240116,171000,413660940,7710,7710,7710,7710,0
|
|
20240116,170900,413660940,7710,7710,7710,7710,0
|
|
20240116,170800,413660940,7710,7710,7710,7710,0
|
|
20240116,170700,413660940,7710,7710,7710,7710,0
|
|
20240116,170600,413660940,7710,7710,7710,7710,0
|
|
20240116,170500,413660940,7710,7710,7710,7710,0
|
|
20240116,170400,413660940,7710,7710,7710,7710,0
|
|
20240116,170300,413660940,7710,7710,7710,7710,0
|
|
20240116,170200,413660940,7710,7710,7710,7710,0
|
|
20240116,170100,413660940,7710,7710,7710,7710,0
|
|
20240116,170000,413660940,7710,7710,7710,7710,0
|
|
20240116,165900,413660940,7710,7710,7710,7710,0
|
|
20240116,165800,413660940,7710,7710,7710,7710,0
|
|
20240116,165700,413660940,7710,7710,7710,7710,0
|
|
20240116,165600,413660940,7710,7710,7710,7710,0
|
|
20240116,165500,413660940,7710,7710,7710,7710,0
|
|
20240116,165400,413660940,7710,7710,7710,7710,0
|
|
20240116,165300,413660940,7710,7710,7710,7710,0
|
|
20240116,165200,413660940,7710,7710,7710,7710,0
|
|
20240116,165100,413660940,7710,7710,7710,7710,0
|
|
20240116,165000,413660940,7710,7710,7710,7710,0
|
|
20240116,164900,413660940,7710,7710,7710,7710,0
|
|
20240116,164800,413660940,7710,7710,7710,7710,0
|
|
20240116,164700,413660940,7710,7710,7710,7710,480
|
|
20240116,164600,413660940,7710,7710,7710,7710,0
|
|
20240116,164500,413660940,7710,7710,7710,7710,0
|
|
20240116,164400,413660940,7710,7710,7710,7710,0
|
|
20240116,164300,413660940,7710,7710,7710,7710,0
|
|
20240116,164200,413660940,7710,7710,7710,7710,0
|
|
20240116,164100,413660940,7710,7710,7710,7710,0
|
|
20240116,164000,413660940,7710,7710,7710,7710,0
|
|
20240116,163900,413660940,7710,7710,7710,7710,0
|
|
20240116,163800,413660940,7710,7710,7710,7710,0
|
|
20240116,163700,413660940,7710,7710,7710,7710,0
|
|
20240116,163600,413660940,7710,7710,7710,7710,0
|
|
20240116,163500,413660940,7710,7710,7710,7710,0
|
|
20240116,163400,413660940,7710,7710,7710,7710,0
|
|
20240116,163300,413660940,7710,7710,7710,7710,0
|
|
20240116,163200,413660940,7710,7710,7710,7710,0
|
|
20240116,163100,413660940,7710,7710,7710,7710,0
|
|
20240116,163000,413660940,7710,7710,7710,7710,0
|
|
20240116,162900,413660940,7710,7710,7710,7710,0
|
|
20240116,162800,413660940,7710,7710,7710,7710,0
|
|
20240116,162700,413660940,7710,7710,7710,7710,0
|
|
20240116,162600,413660940,7710,7710,7710,7710,0
|
|
20240116,162500,413660940,7710,7710,7710,7710,0
|
|
20240116,162400,413660940,7710,7710,7710,7710,0
|
|
20240116,162300,413660940,7710,7710,7710,7710,0
|
|
20240116,162200,413660940,7710,7710,7710,7710,0
|
|
20240116,162100,413660940,7710,7710,7710,7710,0
|
|
20240116,162000,413660940,7710,7710,7710,7710,0
|
|
20240116,161900,413660940,7710,7710,7710,7710,0
|
|
20240116,161800,413660940,7710,7710,7710,7710,0
|
|
20240116,161700,413660940,7710,7710,7710,7710,480
|
|
20240116,161600,413660940,7710,7710,7710,7710,0
|
|
20240116,161500,413660940,7710,7710,7710,7710,0
|
|
20240116,161400,413660940,7710,7710,7710,7710,0
|
|
20240116,161300,413660940,7710,7710,7710,7710,0
|
|
20240116,161200,413660940,7710,7710,7710,7710,0
|
|
20240116,161100,413660940,7710,7710,7710,7710,0
|
|
20240116,161000,413660940,7710,7710,7710,7710,0
|
|
20240116,160900,413660940,7710,7710,7710,7710,0
|
|
20240116,160800,413660940,7710,7710,7710,7710,0
|
|
20240116,160700,413660940,7710,7710,7710,7710,0
|
|
20240116,160600,413660940,7710,7710,7710,7710,0
|
|
20240116,160500,413660940,7710,7710,7710,7710,0
|
|
20240116,160400,413660940,7710,7710,7710,7710,0
|
|
20240116,160300,413660940,7710,7710,7710,7710,0
|
|
20240116,160200,413660940,7710,7710,7710,7710,0
|
|
20240116,160100,413660940,7710,7710,7710,7710,0
|
|
20240116,160000,413660940,7710,7710,7710,7710,0
|
|
20240116,155900,413660940,7710,7710,7710,7710,0
|
|
20240116,155800,413660940,7710,7710,7710,7710,0
|
|
20240116,155700,413660940,7710,7710,7710,7710,0
|
|
20240116,155600,413660940,7710,7710,7710,7710,0
|
|
20240116,155500,413660940,7710,7710,7710,7710,0
|
|
20240116,155400,413660940,7710,7710,7710,7710,0
|
|
20240116,155300,413660940,7710,7710,7710,7710,0
|
|
20240116,155200,413660940,7710,7710,7710,7710,0
|
|
20240116,155100,413660940,7710,7710,7710,7710,0
|
|
20240116,155000,413660940,7710,7710,7710,7710,0
|
|
20240116,154900,413660940,7710,7710,7710,7710,0
|
|
20240116,154800,413660940,7710,7710,7710,7710,0
|
|
20240116,154700,413660940,7710,7710,7710,7710,480
|
|
20240116,154600,413660940,7710,7710,7710,7710,0
|
|
20240116,154500,413660940,7710,7710,7710,7710,0
|
|
20240116,154400,413660940,7710,7710,7710,7710,0
|
|
20240116,154300,413660940,7710,7710,7710,7710,0
|
|
20240116,154200,413660940,7710,7710,7710,7710,0
|
|
20240116,154100,413660940,7710,7710,7710,7710,0
|
|
20240116,154000,413660940,7710,7710,7710,7710,0
|
|
20240116,153900,413660940,7710,7710,7710,7710,0
|
|
20240116,153800,413660940,7710,7710,7710,7710,0
|
|
20240116,153700,413660940,7710,7710,7710,7710,0
|
|
20240116,153600,413660940,7710,7710,7710,7710,0
|
|
20240116,153500,413660940,7710,7710,7710,7710,0
|
|
20240116,153400,413660940,7710,7710,7710,7710,0
|
|
20240116,153300,413660940,7710,7710,7710,7710,0
|
|
20240116,153200,413660940,7710,7710,7710,7710,0
|
|
20240116,153100,413660940,7710,7710,7710,7710,0
|
|
20240116,153000,413660940,7710,7710,7710,7710,480
|
|
20240116,152900,409960140,7800,7800,7800,7800,0
|
|
20240116,152800,409960140,7800,7800,7800,7800,0
|
|
20240116,152700,409960140,7800,7800,7800,7800,0
|
|
20240116,152600,409960140,7800,7800,7800,7800,0
|
|
20240116,152500,409960140,7800,7800,7800,7800,0
|
|
20240116,152400,409960140,7800,7800,7800,7800,0
|
|
20240116,152300,409960140,7800,7800,7800,7800,0
|
|
20240116,152200,409960140,7800,7800,7800,7800,0
|
|
20240116,152100,409960140,7800,7800,7800,7800,0
|
|
20240116,152000,409960140,7800,7800,7800,7800,0
|
|
20240116,151900,409960140,7800,7800,7800,7800,0
|
|
20240116,151800,409960140,7800,7800,7800,7800,149
|
|
20240116,151700,408797940,7800,7800,7800,7800,0
|
|
20240116,151600,408797940,7800,7800,7800,7800,0
|
|
20240116,151500,408797940,7800,7800,7800,7800,5
|
|
20240116,151400,408758940,7790,7810,7810,7790,212
|
|
20240116,151300,407105010,7800,7800,7800,7800,0
|
|
20240116,151200,407105010,7800,7810,7810,7800,156
|
|
20240116,151100,405886770,7810,7810,7810,7810,17
|
|
20240116,151000,405754000,7820,7820,7820,7820,10
|
|
20240116,150900,405675800,7860,7860,7860,7860,26
|
|
20240116,150800,405471440,7860,7860,7860,7860,0
|
|
20240116,150700,405471440,7860,7860,7860,7860,1
|
|
20240116,150600,405463580,7870,7870,7870,7870,0
|
|
20240116,150500,405463580,7870,7850,7870,7850,1200
|
|
20240116,150400,396022590,7850,7820,7850,7820,1043
|
|
20240116,150300,387846780,7820,7820,7820,7820,3
|
|
20240116,150200,387823320,7830,7830,7830,7830,0
|
|
20240116,150100,387823320,7830,7830,7830,7830,0
|
|
20240116,150000,387823320,7830,7830,7830,7830,0
|
|
20240116,145900,387823320,7830,7830,7830,7830,0
|
|
20240116,145800,387823320,7830,7810,7830,7800,401
|
|
20240116,145700,384694340,7810,7810,7810,7810,0
|
|
20240116,145600,384694340,7810,7820,7880,7810,1678
|
|
20240116,145500,371551200,7830,7840,7850,7830,514
|
|
20240116,145400,367523730,7850,7850,7850,7850,0
|
|
20240116,145300,367523730,7850,7810,7850,7800,26
|
|
20240116,145200,367320790,7810,7820,7820,7810,21
|
|
20240116,145100,367156580,7890,7890,7890,7890,0
|
|
20240116,145000,367156580,7890,7870,7890,7870,1800
|
|
20240116,144900,352956800,7880,7870,7880,7800,2001
|
|
20240116,144800,337190320,7900,7840,7900,7840,1000
|
|
20240116,144700,329303320,7880,7820,7880,7820,2000
|
|
20240116,144600,313565140,7790,7790,7790,7790,50
|
|
20240116,144500,313175640,7800,7800,7800,7800,28
|
|
20240116,144400,312957240,7810,7840,7840,7810,29
|
|
20240116,144300,312730380,7840,7810,7840,7810,109
|
|
20240116,144200,311876980,7800,7850,7860,7800,1002
|
|
20240116,144100,304007640,7860,7850,7870,7850,2000
|
|
20240116,144000,288283730,7870,7850,7870,7850,2069
|
|
20240116,143900,272011960,7850,7810,7850,7670,718
|
|
20240116,143800,266405690,7850,7800,7850,7800,2200
|
|
20240116,143700,249168620,7800,7770,7800,7770,500
|
|
20240116,143600,245272110,7790,7790,7790,7790,0
|
|
20240116,143500,245272110,7790,7720,7800,7720,2892
|
|
20240116,143400,222771240,7720,7630,7720,7620,1306
|
|
20240116,143300,212739880,7630,7630,7630,7630,0
|
|
20240116,143200,212739880,7630,7630,7630,7630,0
|
|
20240116,143100,212739880,7630,7630,7630,7630,0
|
|
20240116,143000,212739880,7630,7650,7650,7630,217
|
|
20240116,142900,211083440,7650,7650,7650,7650,10
|
|
20240116,142800,211006940,7650,7650,7650,7650,0
|
|
20240116,142700,211006940,7650,7650,7650,7650,0
|
|
20240116,142600,211006940,7650,7650,7650,7650,1
|
|
20240116,142500,210999290,7660,7660,7660,7660,0
|
|
20240116,142400,210999290,7660,7660,7660,7660,0
|
|
20240116,142300,210999290,7660,7660,7660,7660,0
|
|
20240116,142200,210999290,7660,7660,7660,7660,0
|
|
20240116,142100,210999290,7660,7660,7660,7660,0
|
|
20240116,142000,210999290,7660,7660,7660,7660,10
|
|
20240116,141900,210922690,7660,7660,7660,7660,0
|
|
20240116,141800,210922690,7660,7660,7660,7660,0
|
|
20240116,141700,210922690,7660,7660,7660,7660,3
|
|
20240116,141600,210899710,7650,7650,7650,7650,0
|
|
20240116,141500,210899710,7650,7650,7650,7650,0
|
|
20240116,141400,210899710,7650,7650,7650,7650,0
|
|
20240116,141300,210899710,7650,7650,7650,7650,0
|
|
20240116,141200,210899710,7650,7650,7650,7650,0
|
|
20240116,141100,210899710,7650,7650,7650,7650,0
|
|
20240116,141000,210899710,7650,7650,7650,7650,0
|
|
20240116,140900,210899710,7650,7650,7650,7650,5
|
|
20240116,140800,210861460,7650,7650,7650,7650,0
|
|
20240116,140700,210861460,7650,7650,7650,7650,82
|
|
20240116,140600,210234160,7620,7620,7620,7620,0
|
|
20240116,140500,210234160,7620,7620,7620,7620,0
|
|
20240116,140400,210234160,7620,7620,7620,7620,18
|
|
20240116,140300,210097000,7630,7660,7660,7630,160
|
|
20240116,140200,208875880,7690,7690,7690,7690,0
|
|
20240116,140100,208875880,7690,7690,7690,7690,0
|
|
20240116,140000,208875880,7690,7690,7690,7690,0
|
|
20240116,135900,208875880,7690,7690,7690,7690,0
|
|
20240116,135800,208875880,7690,7690,7690,7690,2
|
|
20240116,135700,208860500,7630,7630,7630,7630,100
|
|
20240116,135600,208097500,7630,7650,7650,7630,472
|
|
20240116,135500,204494820,7650,7650,7650,7650,0
|
|
20240116,135400,204494820,7650,7690,7690,7650,100
|
|
20240116,135300,203728550,7700,7700,7700,7700,0
|
|
20240116,135200,203728550,7700,7700,7700,7700,5
|
|
20240116,135100,203690050,7720,7720,7720,7720,0
|
|
20240116,135000,203690050,7720,7720,7720,7720,0
|
|
20240116,134900,203690050,7720,7720,7720,7720,0
|
|
20240116,134800,203690050,7720,7720,7720,7720,0
|
|
20240116,134700,203690050,7720,7690,7720,7670,14
|
|
20240116,134600,203582090,7680,7680,7680,7680,0
|
|
20240116,134500,203582090,7680,7680,7680,7680,2
|
|
20240116,134400,203566730,7680,7680,7680,7680,0
|
|
20240116,134300,203566730,7680,7680,7680,7680,0
|
|
20240116,134200,203566730,7680,7680,7680,7680,8
|
|
20240116,134100,203505290,7670,7670,7670,7670,5
|
|
20240116,134000,203466940,7680,7680,7680,7680,0
|
|
20240116,133900,203466940,7680,7680,7680,7680,43
|
|
20240116,133800,203136700,7710,7710,7710,7710,0
|
|
20240116,133700,203136700,7710,7710,7710,7710,0
|
|
20240116,133600,203136700,7710,7710,7710,7710,100
|
|
20240116,133500,202365700,7670,7680,7680,7670,58
|
|
20240116,133400,201920580,7710,7710,7710,7710,20
|
|
20240116,133300,201766380,7740,7740,7740,7740,75
|
|
20240116,133200,201185880,7750,7720,7750,7710,140
|
|
20240116,133100,200102100,7720,7830,7830,7720,7
|
|
20240116,133000,200047800,7850,7860,7870,7840,1105
|
|
20240116,132900,191356230,7860,7840,7870,7750,2923
|
|
20240116,132800,168489490,7860,7720,7860,7650,3713
|
|
20240116,132700,139512050,7660,7740,7830,7660,1289
|
|
20240116,132600,129491500,7760,7660,7760,7660,300
|
|
20240116,132500,127179520,7620,7620,7620,7620,10
|
|
20240116,132400,127103320,7620,7660,7750,7620,326
|
|
20240116,132300,124600380,7680,7680,7680,7680,0
|
|
20240116,132200,124600380,7680,7500,7680,7500,4001
|
|
20240116,132100,94268520,7460,7460,7460,7460,0
|
|
20240116,132000,94268520,7460,7480,7480,7460,400
|
|
20240116,131900,91282730,7500,7500,7500,7500,2
|
|
20240116,131800,91267730,7480,7480,7480,7480,200
|
|
20240116,131700,89771730,7480,7480,7480,7480,0
|
|
20240116,131600,89771730,7480,7480,7480,7480,0
|
|
20240116,131500,89771730,7480,7480,7480,7480,0
|
|
20240116,131400,89771730,7480,7480,7480,7480,0
|
|
20240116,131300,89771730,7480,7480,7480,7480,50
|
|
20240116,131200,89397730,7480,7480,7480,7480,0
|
|
20240116,131100,89397730,7480,7480,7480,7480,0
|
|
20240116,131000,89397730,7480,7480,7480,7480,0
|
|
20240116,130900,89397730,7480,7480,7480,7480,0
|
|
20240116,130800,89397730,7480,7490,7490,7480,68
|
|
20240116,130700,88889060,7490,7490,7490,7490,0
|
|
20240116,130600,88889060,7490,7490,7490,7490,0
|
|
20240116,130500,88889060,7490,7490,7490,7490,0
|
|
20240116,130400,88889060,7490,7490,7490,7490,0
|
|
20240116,130300,88889060,7490,7490,7490,7490,0
|
|
20240116,130200,88889060,7490,7490,7490,7490,0
|
|
20240116,130100,88889060,7490,7490,7490,7490,53
|
|
20240116,130000,88492090,7490,7490,7490,7490,0
|
|
20240116,125900,88492090,7490,7490,7490,7490,0
|
|
20240116,125800,88492090,7490,7490,7490,7490,0
|
|
20240116,125700,88492090,7490,7490,7490,7490,0
|
|
20240116,125600,88492090,7490,7490,7490,7490,1
|
|
20240116,125500,88484600,7490,7490,7490,7490,0
|
|
20240116,125400,88484600,7490,7490,7490,7490,156
|
|
20240116,125300,87316160,7490,7490,7490,7490,20
|
|
20240116,125200,87166360,7500,7500,7500,7500,0
|
|
20240116,125100,87166360,7500,7500,7500,7500,0
|
|
20240116,125000,87166360,7500,7500,7500,7500,0
|
|
20240116,124900,87166360,7500,7500,7500,7500,0
|
|
20240116,124800,87166360,7500,7500,7500,7500,0
|
|
20240116,124700,87166360,7500,7500,7500,7500,180
|
|
20240116,124600,85816360,7510,7510,7510,7510,11
|
|
20240116,124500,85733750,7520,7520,7520,7520,0
|
|
20240116,124400,85733750,7520,7520,7520,7520,0
|
|
20240116,124300,85733750,7520,7520,7520,7520,0
|
|
20240116,124200,85733750,7520,7520,7520,7520,2
|
|
20240116,124100,85718710,7520,7520,7520,7520,7
|
|
20240116,124000,85666070,7520,7520,7520,7520,0
|
|
20240116,123900,85666070,7520,7530,7530,7520,24
|
|
20240116,123800,85485450,7530,7530,7530,7530,0
|
|
20240116,123700,85485450,7530,7530,7530,7530,0
|
|
20240116,123600,85485450,7530,7530,7530,7530,0
|
|
20240116,123500,85485450,7530,7530,7530,7530,0
|
|
20240116,123400,85485450,7530,7530,7530,7530,0
|
|
20240116,123300,85485450,7530,7530,7530,7530,0
|
|
20240116,123200,85485450,7530,7530,7530,7530,0
|
|
20240116,123100,85485450,7530,7530,7530,7530,0
|
|
20240116,123000,85485450,7530,7530,7530,7530,0
|
|
20240116,122900,85485450,7530,7530,7530,7530,0
|
|
20240116,122800,85485450,7530,7530,7530,7530,2
|
|
20240116,122700,85470390,7530,7530,7530,7530,0
|
|
20240116,122600,85470390,7530,7530,7530,7530,0
|
|
20240116,122500,85470390,7530,7530,7530,7530,0
|
|
20240116,122400,85470390,7530,7530,7530,7530,0
|
|
20240116,122300,85470390,7530,7530,7530,7530,0
|
|
20240116,122200,85470390,7530,7530,7530,7530,0
|
|
20240116,122100,85470390,7530,7530,7530,7530,0
|
|
20240116,122000,85470390,7530,7530,7530,7530,0
|
|
20240116,121900,85470390,7530,7530,7530,7530,0
|
|
20240116,121800,85470390,7530,7530,7530,7530,0
|
|
20240116,121700,85470390,7530,7530,7530,7530,0
|
|
20240116,121600,85470390,7530,7530,7530,7530,0
|
|
20240116,121500,85470390,7530,7530,7530,7530,0
|
|
20240116,121400,85470390,7530,7530,7530,7530,0
|
|
20240116,121300,85470390,7530,7530,7530,7530,0
|
|
20240116,121200,85470390,7530,7530,7530,7530,0
|
|
20240116,121100,85470390,7530,7530,7530,7530,0
|
|
20240116,121000,85470390,7530,7530,7530,7530,0
|
|
20240116,120900,85470390,7530,7530,7530,7530,0
|
|
20240116,120800,85470390,7530,7530,7530,7530,0
|
|
20240116,120700,85470390,7530,7530,7530,7530,10
|
|
20240116,120600,85395090,7540,7540,7540,7540,0
|
|
20240116,120500,85395090,7540,7540,7540,7540,0
|
|
20240116,120400,85395090,7540,7540,7540,7540,0
|
|
20240116,120300,85395090,7540,7540,7540,7540,0
|
|
20240116,120200,85395090,7540,7540,7540,7540,0
|
|
20240116,120100,85395090,7540,7540,7540,7540,9
|
|
20240116,120000,85327230,7530,7530,7530,7530,0
|
|
20240116,115900,85327230,7530,7530,7530,7530,0
|
|
20240116,115800,85327230,7530,7530,7530,7530,0
|
|
20240116,115700,85327230,7530,7530,7530,7530,0
|
|
20240116,115600,85327230,7530,7530,7530,7530,0
|
|
20240116,115500,85327230,7530,7530,7530,7530,0
|
|
20240116,115400,85327230,7530,7530,7530,7530,0
|
|
20240116,115300,85327230,7530,7530,7530,7530,0
|
|
20240116,115200,85327230,7530,7530,7530,7530,0
|
|
20240116,115100,85327230,7530,7530,7530,7530,0
|
|
20240116,115000,85327230,7530,7530,7530,7530,0
|
|
20240116,114900,85327230,7530,7530,7530,7530,0
|
|
20240116,114800,85327230,7530,7530,7530,7530,0
|
|
20240116,114700,85327230,7530,7530,7530,7530,0
|
|
20240116,114600,85327230,7530,7540,7540,7530,51
|
|
20240116,114500,84942890,7550,7550,7550,7550,10
|
|
20240116,114400,84867390,7560,7560,7560,7560,0
|
|
20240116,114300,84867390,7560,7560,7560,7560,0
|
|
20240116,114200,84867390,7560,7570,7570,7560,12
|
|
20240116,114100,84776570,7560,7560,7560,7560,0
|
|
20240116,114000,84776570,7560,7560,7560,7560,70
|
|
20240116,113900,84247370,7560,7560,7560,7560,0
|
|
20240116,113800,84247370,7560,7570,7570,7560,28
|
|
20240116,113700,84035420,7560,7560,7560,7560,0
|
|
20240116,113600,84035420,7560,7560,7560,7560,0
|
|
20240116,113500,84035420,7560,7560,7560,7560,3
|
|
20240116,113400,84012740,7560,7560,7560,7560,8
|
|
20240116,113300,83952260,7570,7570,7570,7570,0
|
|
20240116,113200,83952260,7570,7570,7570,7570,0
|
|
20240116,113100,83952260,7570,7570,7570,7570,0
|
|
20240116,113000,83952260,7570,7570,7570,7570,0
|
|
20240116,112900,83952260,7570,7570,7570,7570,0
|
|
20240116,112800,83952260,7570,7570,7570,7570,0
|
|
20240116,112700,83952260,7570,7570,7570,7570,0
|
|
20240116,112600,83952260,7570,7570,7570,7570,0
|
|
20240116,112500,83952260,7570,7570,7570,7570,0
|
|
20240116,112400,83952260,7570,7570,7570,7570,0
|
|
20240116,112300,83952260,7570,7570,7570,7570,0
|
|
20240116,112200,83952260,7570,7570,7570,7570,0
|
|
20240116,112100,83952260,7570,7570,7570,7570,0
|
|
20240116,112000,83952260,7570,7570,7570,7570,0
|
|
20240116,111900,83952260,7570,7570,7570,7570,0
|
|
20240116,111800,83952260,7570,7570,7570,7570,0
|
|
20240116,111700,83952260,7570,7570,7570,7570,0
|
|
20240116,111600,83952260,7570,7570,7570,7570,0
|
|
20240116,111500,83952260,7570,7570,7570,7570,0
|
|
20240116,111400,83952260,7570,7570,7570,7570,0
|
|
20240116,111300,83952260,7570,7570,7570,7570,1
|
|
20240116,111200,83944690,7570,7570,7570,7570,0
|
|
20240116,111100,83944690,7570,7570,7570,7570,0
|
|
20240116,111000,83944690,7570,7570,7570,7570,0
|
|
20240116,110900,83944690,7570,7570,7570,7570,0
|
|
20240116,110800,83944690,7570,7570,7570,7570,0
|
|
20240116,110700,83944690,7570,7550,7570,7550,50
|
|
20240116,110600,83566220,7540,7540,7540,7540,1
|
|
20240116,110500,83558680,7530,7540,7540,7530,12
|
|
20240116,110400,83468250,7570,7570,7570,7570,6
|
|
20240116,110300,83422830,7550,7550,7550,7550,20
|
|
20240116,110200,83271830,7560,7560,7560,7560,50
|
|
20240116,110100,82893830,7570,7570,7570,7570,0
|
|
20240116,110000,82893830,7570,7570,7570,7570,0
|
|
20240116,105900,82893830,7570,7570,7570,7570,0
|
|
20240116,105800,82893830,7570,7570,7570,7570,0
|
|
20240116,105700,82893830,7570,7570,7570,7570,0
|
|
20240116,105600,82893830,7570,7550,7570,7550,100
|
|
20240116,105500,82136890,7520,7520,7520,7520,0
|
|
20240116,105400,82136890,7520,7520,7520,7520,0
|
|
20240116,105300,82136890,7520,7520,7520,7520,0
|
|
20240116,105200,82136890,7520,7520,7520,7520,0
|
|
20240116,105100,82136890,7520,7520,7520,7520,0
|
|
20240116,105000,82136890,7520,7520,7520,7520,0
|
|
20240116,104900,82136890,7520,7520,7520,7520,0
|
|
20240116,104800,82136890,7520,7520,7520,7520,0
|
|
20240116,104700,82136890,7520,7520,7520,7520,0
|
|
20240116,104600,82136890,7520,7520,7520,7520,0
|
|
20240116,104500,82136890,7520,7520,7520,7520,0
|
|
20240116,104400,82136890,7520,7520,7520,7520,0
|
|
20240116,104300,82136890,7520,7520,7520,7520,0
|
|
20240116,104200,82136890,7520,7520,7520,7520,0
|
|
20240116,104100,82136890,7520,7520,7520,7520,10
|
|
20240116,104000,82061690,7520,7520,7520,7520,0
|
|
20240116,103900,82061690,7520,7520,7520,7520,26
|
|
20240116,103800,81866170,7510,7510,7510,7510,0
|
|
20240116,103700,81866170,7510,7510,7510,7510,0
|
|
20240116,103600,81866170,7510,7490,7510,7490,221
|
|
20240116,103500,80208620,7490,7490,7490,7490,1
|
|
20240116,103400,80201130,7460,7460,7460,7460,13
|
|
20240116,103300,80104150,7460,7460,7460,7460,0
|
|
20240116,103200,80104150,7460,7460,7460,7460,0
|
|
20240116,103100,80104150,7460,7460,7460,7460,0
|
|
20240116,103000,80104150,7460,7460,7460,7460,0
|
|
20240116,102900,80104150,7460,7460,7460,7460,0
|
|
20240116,102800,80104150,7460,7460,7460,7460,0
|
|
20240116,102700,80104150,7460,7460,7460,7460,0
|
|
20240116,102600,80104150,7460,7460,7460,7460,0
|
|
20240116,102500,80104150,7460,7460,7460,7460,0
|
|
20240116,102400,80104150,7460,7460,7460,7460,4
|
|
20240116,102300,80074310,7490,7490,7490,7490,61
|
|
20240116,102200,79617420,7460,7460,7460,7460,0
|
|
20240116,102100,79617420,7460,7460,7460,7460,0
|
|
20240116,102000,79617420,7460,7460,7460,7460,0
|
|
20240116,101900,79617420,7460,7460,7460,7460,0
|
|
20240116,101800,79617420,7460,7460,7460,7460,0
|
|
20240116,101700,79617420,7460,7460,7460,7460,0
|
|
20240116,101600,79617420,7460,7460,7460,7460,1
|
|
20240116,101500,79609960,7490,7490,7490,7490,203
|
|
20240116,101400,78089490,7480,7480,7480,7460,2677
|
|
20240116,101300,58112260,7480,7480,7480,7480,0
|
|
20240116,101200,58112260,7480,7480,7480,7480,0
|
|
20240116,101100,58112260,7480,7480,7480,7480,0
|
|
20240116,101000,58112260,7480,7480,7480,7480,0
|
|
20240116,100900,58112260,7480,7480,7480,7480,0
|
|
20240116,100800,58112260,7480,7480,7480,7480,0
|
|
20240116,100700,58112260,7480,7480,7480,7480,1136
|
|
20240116,100600,49614980,7480,7480,7480,7480,400
|
|
20240116,100500,46622980,7490,7490,7490,7490,11
|
|
20240116,100400,46540590,7500,7500,7500,7500,3
|
|
20240116,100300,46518090,7500,7500,7500,7500,0
|
|
20240116,100200,46518090,7500,7490,7500,7490,64
|
|
20240116,100100,46038210,7490,7480,7490,7480,632
|
|
20240116,100000,41308610,7500,7500,7500,7500,0
|
|
20240116,095900,41308610,7500,7500,7500,7500,1
|
|
20240116,095800,41301110,7500,7490,7500,7490,115
|
|
20240116,095700,40439740,7490,7490,7490,7490,0
|
|
20240116,095600,40439740,7490,7490,7490,7490,0
|
|
20240116,095500,40439740,7490,7500,7500,7490,781
|
|
20240116,095400,34583770,7510,7530,7530,7510,171
|
|
20240116,095300,33299500,7520,7520,7520,7520,0
|
|
20240116,095200,33299500,7520,7530,7530,7520,427
|
|
20240116,095100,30084470,7530,7540,7540,7530,296
|
|
20240116,095000,27854910,7590,7590,7590,7590,0
|
|
20240116,094900,27854910,7590,7590,7590,7590,0
|
|
20240116,094800,27854910,7590,7590,7590,7590,1
|
|
20240116,094700,27847320,7580,7580,7580,7580,0
|
|
20240116,094600,27847320,7580,7580,7580,7580,0
|
|
20240116,094500,27847320,7580,7580,7580,7580,13
|
|
20240116,094400,27748780,7580,7580,7580,7580,0
|
|
20240116,094300,27748780,7580,7580,7580,7580,0
|
|
20240116,094200,27748780,7580,7580,7580,7580,0
|
|
20240116,094100,27748780,7580,7580,7580,7580,0
|
|
20240116,094000,27748780,7580,7580,7580,7580,24
|
|
20240116,093900,27566860,7580,7580,7580,7580,1
|
|
20240116,093800,27559280,7580,7580,7580,7580,0
|
|
20240116,093700,27559280,7580,7580,7580,7580,1
|
|
20240116,093600,27551700,7590,7590,7590,7590,0
|
|
20240116,093500,27551700,7590,7590,7590,7590,0
|
|
20240116,093400,27551700,7590,7590,7590,7590,0
|
|
20240116,093300,27551700,7590,7590,7590,7590,9
|
|
20240116,093200,27483390,7540,7540,7540,7540,170
|
|
20240116,093100,26201590,7600,7600,7600,7600,0
|
|
20240116,093000,26201590,7600,7600,7600,7600,0
|
|
20240116,092900,26201590,7600,7600,7600,7600,0
|
|
20240116,092800,26201590,7600,7600,7600,7600,883
|
|
20240116,092700,19490790,7600,7590,7600,7590,461
|
|
20240116,092600,15988220,7600,7570,7600,7570,232
|
|
20240116,092500,14230630,7570,7570,7570,7570,0
|
|
20240116,092400,14230630,7570,7570,7570,7570,0
|
|
20240116,092300,14230630,7570,7570,7570,7570,2
|
|
20240116,092200,14215490,7520,7520,7520,7520,0
|
|
20240116,092100,14215490,7520,7520,7520,7520,0
|
|
20240116,092000,14215490,7520,7520,7520,7520,0
|
|
20240116,091900,14215490,7520,7520,7520,7520,400
|
|
20240116,091800,11207490,7520,7520,7520,7520,0
|
|
20240116,091700,11207490,7520,7520,7520,7520,29
|
|
20240116,091600,10989410,7550,7510,7550,7510,101
|
|
20240116,091500,10230860,7560,7560,7560,7560,0
|
|
20240116,091400,10230860,7560,7560,7560,7560,50
|
|
20240116,091300,9852860,7510,7510,7510,7510,0
|
|
20240116,091200,9852860,7510,7510,7510,7510,164
|
|
20240116,091100,8621220,7570,7570,7570,7570,0
|
|
20240116,091000,8621220,7570,7570,7570,7570,150
|
|
20240116,090900,7485720,7560,7540,7560,7540,18
|
|
20240116,090800,7349820,7560,7560,7560,7560,0
|
|
20240116,090700,7349820,7560,7560,7560,7560,0
|
|
20240116,090600,7349820,7560,7560,7560,7560,0
|
|
20240116,090500,7349820,7560,7560,7560,7560,0
|
|
20240116,090400,7349820,7560,7560,7560,7560,0
|
|
20240116,090300,7349820,7560,7560,7560,7560,0
|
|
20240116,090200,7349820,7560,7560,7560,7560,10
|
|
20240116,090100,7274220,7500,7500,7500,7500,0
|
|
20240116,090000,7274220,7500,7480,7590,7480,970
|