620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,191700,287910060,7510,7510,7510,7510,2917
|
|
20240117,191600,287910060,7510,7510,7510,7510,0
|
|
20240117,191500,287910060,7510,7510,7510,7510,0
|
|
20240117,191400,287910060,7510,7510,7510,7510,0
|
|
20240117,191300,287910060,7510,7510,7510,7510,0
|
|
20240117,191200,287910060,7510,7510,7510,7510,0
|
|
20240117,191100,287910060,7510,7510,7510,7510,0
|
|
20240117,191000,287910060,7510,7510,7510,7510,0
|
|
20240117,190900,287910060,7510,7510,7510,7510,0
|
|
20240117,190800,287910060,7510,7510,7510,7510,0
|
|
20240117,190700,287910060,7510,7510,7510,7510,0
|
|
20240117,190600,287910060,7510,7510,7510,7510,0
|
|
20240117,190500,287910060,7510,7510,7510,7510,0
|
|
20240117,190400,287910060,7510,7510,7510,7510,0
|
|
20240117,190300,287910060,7510,7510,7510,7510,0
|
|
20240117,190200,287910060,7510,7510,7510,7510,0
|
|
20240117,190100,287910060,7510,7510,7510,7510,0
|
|
20240117,190000,287910060,7510,7510,7510,7510,0
|
|
20240117,185900,287910060,7510,7510,7510,7510,0
|
|
20240117,185800,287910060,7510,7510,7510,7510,0
|
|
20240117,185700,287910060,7510,7510,7510,7510,0
|
|
20240117,185600,287910060,7510,7510,7510,7510,0
|
|
20240117,185500,287910060,7510,7510,7510,7510,0
|
|
20240117,185400,287910060,7510,7510,7510,7510,0
|
|
20240117,185300,287910060,7510,7510,7510,7510,0
|
|
20240117,185200,287910060,7510,7510,7510,7510,0
|
|
20240117,185100,287910060,7510,7510,7510,7510,0
|
|
20240117,185000,287910060,7510,7510,7510,7510,0
|
|
20240117,184900,287910060,7510,7510,7510,7510,0
|
|
20240117,184800,287910060,7510,7510,7510,7510,0
|
|
20240117,184700,287910060,7510,7510,7510,7510,2917
|
|
20240117,184600,287910060,7510,7510,7510,7510,0
|
|
20240117,184500,287910060,7510,7510,7510,7510,0
|
|
20240117,184400,287910060,7510,7510,7510,7510,0
|
|
20240117,184300,287910060,7510,7510,7510,7510,0
|
|
20240117,184200,287910060,7510,7510,7510,7510,0
|
|
20240117,184100,287910060,7510,7510,7510,7510,0
|
|
20240117,184000,287910060,7510,7510,7510,7510,0
|
|
20240117,183900,287910060,7510,7510,7510,7510,0
|
|
20240117,183800,287910060,7510,7510,7510,7510,0
|
|
20240117,183700,287910060,7510,7510,7510,7510,0
|
|
20240117,183600,287910060,7510,7510,7510,7510,0
|
|
20240117,183500,287910060,7510,7510,7510,7510,0
|
|
20240117,183400,287910060,7510,7510,7510,7510,0
|
|
20240117,183300,287910060,7510,7510,7510,7510,0
|
|
20240117,183200,287910060,7510,7510,7510,7510,0
|
|
20240117,183100,287910060,7510,7510,7510,7510,0
|
|
20240117,183000,287910060,7510,7510,7510,7510,0
|
|
20240117,182900,287910060,7510,7510,7510,7510,0
|
|
20240117,182800,287910060,7510,7510,7510,7510,0
|
|
20240117,182700,287910060,7510,7510,7510,7510,0
|
|
20240117,182600,287910060,7510,7510,7510,7510,0
|
|
20240117,182500,287910060,7510,7510,7510,7510,0
|
|
20240117,182400,287910060,7510,7510,7510,7510,0
|
|
20240117,182300,287910060,7510,7510,7510,7510,0
|
|
20240117,182200,287910060,7510,7510,7510,7510,0
|
|
20240117,182100,287910060,7510,7510,7510,7510,0
|
|
20240117,182000,287910060,7510,7510,7510,7510,0
|
|
20240117,181900,287910060,7510,7510,7510,7510,0
|
|
20240117,181800,287910060,7510,7510,7510,7510,0
|
|
20240117,181700,287910060,7510,7510,7510,7510,2917
|
|
20240117,181600,287910060,7510,7510,7510,7510,0
|
|
20240117,181500,287910060,7510,7510,7510,7510,0
|
|
20240117,181400,287910060,7510,7510,7510,7510,0
|
|
20240117,181300,287910060,7510,7510,7510,7510,0
|
|
20240117,181200,287910060,7510,7510,7510,7510,0
|
|
20240117,181100,287910060,7510,7510,7510,7510,0
|
|
20240117,181000,287910060,7510,7510,7510,7510,0
|
|
20240117,180900,287910060,7510,7510,7510,7510,0
|
|
20240117,180800,287910060,7510,7510,7510,7510,0
|
|
20240117,180700,287910060,7510,7510,7510,7510,0
|
|
20240117,180600,287910060,7510,7510,7510,7510,0
|
|
20240117,180500,287910060,7510,7510,7510,7510,0
|
|
20240117,180400,287910060,7510,7510,7510,7510,0
|
|
20240117,180300,287910060,7510,7510,7510,7510,0
|
|
20240117,180200,287910060,7510,7510,7510,7510,0
|
|
20240117,180100,287910060,7510,7510,7510,7510,0
|
|
20240117,180000,287910060,7510,7510,7510,7510,0
|
|
20240117,175900,287910060,7510,7510,7510,7510,0
|
|
20240117,175800,287910060,7510,7510,7510,7510,0
|
|
20240117,175700,287910060,7510,7510,7510,7510,0
|
|
20240117,175600,287910060,7510,7510,7510,7510,0
|
|
20240117,175500,287910060,7510,7510,7510,7510,0
|
|
20240117,175400,287910060,7510,7510,7510,7510,0
|
|
20240117,175300,287910060,7510,7510,7510,7510,0
|
|
20240117,175200,287910060,7510,7510,7510,7510,0
|
|
20240117,175100,287910060,7510,7510,7510,7510,0
|
|
20240117,175000,287910060,7510,7510,7510,7510,0
|
|
20240117,174900,287910060,7510,7510,7510,7510,0
|
|
20240117,174800,287910060,7510,7510,7510,7510,0
|
|
20240117,174700,287910060,7510,7510,7510,7510,2917
|
|
20240117,174600,287910060,7510,7510,7510,7510,0
|
|
20240117,174500,287910060,7510,7510,7510,7510,0
|
|
20240117,174400,287910060,7510,7510,7510,7510,0
|
|
20240117,174300,287910060,7510,7510,7510,7510,0
|
|
20240117,174200,287910060,7510,7510,7510,7510,0
|
|
20240117,174100,287910060,7510,7510,7510,7510,0
|
|
20240117,174000,287910060,7510,7510,7510,7510,0
|
|
20240117,173900,287910060,7510,7510,7510,7510,0
|
|
20240117,173800,287910060,7510,7510,7510,7510,0
|
|
20240117,173700,287910060,7510,7510,7510,7510,0
|
|
20240117,173600,287910060,7510,7510,7510,7510,0
|
|
20240117,173500,287910060,7510,7510,7510,7510,0
|
|
20240117,173400,287910060,7510,7510,7510,7510,0
|
|
20240117,173300,287910060,7510,7510,7510,7510,0
|
|
20240117,173200,287910060,7510,7510,7510,7510,0
|
|
20240117,173100,287910060,7510,7510,7510,7510,0
|
|
20240117,173000,287910060,7510,7510,7510,7510,0
|
|
20240117,172900,287910060,7510,7510,7510,7510,0
|
|
20240117,172800,287910060,7510,7510,7510,7510,0
|
|
20240117,172700,287910060,7510,7510,7510,7510,0
|
|
20240117,172600,287910060,7510,7510,7510,7510,0
|
|
20240117,172500,287910060,7510,7510,7510,7510,0
|
|
20240117,172400,287910060,7510,7510,7510,7510,0
|
|
20240117,172300,287910060,7510,7510,7510,7510,0
|
|
20240117,172200,287910060,7510,7510,7510,7510,0
|
|
20240117,172100,287910060,7510,7510,7510,7510,0
|
|
20240117,172000,287910060,7510,7510,7510,7510,0
|
|
20240117,171900,287910060,7510,7510,7510,7510,0
|
|
20240117,171800,287910060,7510,7510,7510,7510,0
|
|
20240117,171700,287910060,7510,7510,7510,7510,2917
|
|
20240117,171600,287910060,7510,7510,7510,7510,0
|
|
20240117,171500,287910060,7510,7510,7510,7510,0
|
|
20240117,171400,287910060,7510,7510,7510,7510,0
|
|
20240117,171300,287910060,7510,7510,7510,7510,0
|
|
20240117,171200,287910060,7510,7510,7510,7510,0
|
|
20240117,171100,287910060,7510,7510,7510,7510,0
|
|
20240117,171000,287910060,7510,7510,7510,7510,0
|
|
20240117,170900,287910060,7510,7510,7510,7510,0
|
|
20240117,170800,287910060,7510,7510,7510,7510,0
|
|
20240117,170700,287910060,7510,7510,7510,7510,0
|
|
20240117,170600,287910060,7510,7510,7510,7510,0
|
|
20240117,170500,287910060,7510,7510,7510,7510,0
|
|
20240117,170400,287910060,7510,7510,7510,7510,0
|
|
20240117,170300,287910060,7510,7510,7510,7510,0
|
|
20240117,170200,287910060,7510,7510,7510,7510,0
|
|
20240117,170100,287910060,7510,7510,7510,7510,0
|
|
20240117,170000,287910060,7510,7510,7510,7510,0
|
|
20240117,165900,287910060,7510,7510,7510,7510,0
|
|
20240117,165800,287910060,7510,7510,7510,7510,0
|
|
20240117,165700,287910060,7510,7510,7510,7510,0
|
|
20240117,165600,287910060,7510,7510,7510,7510,0
|
|
20240117,165500,287910060,7510,7510,7510,7510,0
|
|
20240117,165400,287910060,7510,7510,7510,7510,0
|
|
20240117,165300,287910060,7510,7510,7510,7510,0
|
|
20240117,165200,287910060,7510,7510,7510,7510,0
|
|
20240117,165100,287910060,7510,7510,7510,7510,0
|
|
20240117,165000,287910060,7510,7510,7510,7510,0
|
|
20240117,164900,287910060,7510,7510,7510,7510,0
|
|
20240117,164800,287910060,7510,7510,7510,7510,0
|
|
20240117,164700,287910060,7510,7510,7510,7510,2917
|
|
20240117,164600,287910060,7510,7510,7510,7510,0
|
|
20240117,164500,287910060,7510,7510,7510,7510,0
|
|
20240117,164400,287910060,7510,7510,7510,7510,0
|
|
20240117,164300,287910060,7510,7510,7510,7510,0
|
|
20240117,164200,287910060,7510,7510,7510,7510,0
|
|
20240117,164100,287910060,7510,7510,7510,7510,0
|
|
20240117,164000,287910060,7510,7510,7510,7510,0
|
|
20240117,163900,287910060,7510,7510,7510,7510,0
|
|
20240117,163800,287910060,7510,7510,7510,7510,0
|
|
20240117,163700,287910060,7510,7510,7510,7510,0
|
|
20240117,163600,287910060,7510,7510,7510,7510,0
|
|
20240117,163500,287910060,7510,7510,7510,7510,0
|
|
20240117,163400,287910060,7510,7510,7510,7510,0
|
|
20240117,163300,287910060,7510,7510,7510,7510,0
|
|
20240117,163200,287910060,7510,7510,7510,7510,0
|
|
20240117,163100,287910060,7510,7510,7510,7510,0
|
|
20240117,163000,287910060,7510,7510,7510,7510,0
|
|
20240117,162900,287910060,7510,7510,7510,7510,0
|
|
20240117,162800,287910060,7510,7510,7510,7510,0
|
|
20240117,162700,287910060,7510,7510,7510,7510,0
|
|
20240117,162600,287910060,7510,7510,7510,7510,0
|
|
20240117,162500,287910060,7510,7510,7510,7510,0
|
|
20240117,162400,287910060,7510,7510,7510,7510,0
|
|
20240117,162300,287910060,7510,7510,7510,7510,0
|
|
20240117,162200,287910060,7510,7510,7510,7510,0
|
|
20240117,162100,287910060,7510,7510,7510,7510,0
|
|
20240117,162000,287910060,7510,7510,7510,7510,0
|
|
20240117,161900,287910060,7510,7510,7510,7510,0
|
|
20240117,161800,287910060,7510,7510,7510,7510,0
|
|
20240117,161700,287910060,7510,7510,7510,7510,2917
|
|
20240117,161600,287910060,7510,7510,7510,7510,0
|
|
20240117,161500,287910060,7510,7510,7510,7510,0
|
|
20240117,161400,287910060,7510,7510,7510,7510,0
|
|
20240117,161300,287910060,7510,7510,7510,7510,0
|
|
20240117,161200,287910060,7510,7510,7510,7510,0
|
|
20240117,161100,287910060,7510,7510,7510,7510,0
|
|
20240117,161000,287910060,7510,7510,7510,7510,0
|
|
20240117,160900,287910060,7510,7510,7510,7510,0
|
|
20240117,160800,287910060,7510,7510,7510,7510,0
|
|
20240117,160700,287910060,7510,7510,7510,7510,0
|
|
20240117,160600,287910060,7510,7510,7510,7510,0
|
|
20240117,160500,287910060,7510,7510,7510,7510,0
|
|
20240117,160400,287910060,7510,7510,7510,7510,0
|
|
20240117,160300,287910060,7510,7510,7510,7510,0
|
|
20240117,160200,287910060,7510,7510,7510,7510,0
|
|
20240117,160100,287910060,7510,7510,7510,7510,0
|
|
20240117,160000,287910060,7510,7510,7510,7510,0
|
|
20240117,155900,287910060,7510,7510,7510,7510,0
|
|
20240117,155800,287910060,7510,7510,7510,7510,0
|
|
20240117,155700,287910060,7510,7510,7510,7510,0
|
|
20240117,155600,287910060,7510,7510,7510,7510,0
|
|
20240117,155500,287910060,7510,7510,7510,7510,0
|
|
20240117,155400,287910060,7510,7510,7510,7510,0
|
|
20240117,155300,287910060,7510,7510,7510,7510,0
|
|
20240117,155200,287910060,7510,7510,7510,7510,0
|
|
20240117,155100,287910060,7510,7510,7510,7510,0
|
|
20240117,155000,287910060,7510,7510,7510,7510,0
|
|
20240117,154900,287910060,7510,7510,7510,7510,0
|
|
20240117,154800,287910060,7510,7510,7510,7510,0
|
|
20240117,154700,287910060,7510,7510,7510,7510,2917
|
|
20240117,154600,287910060,7510,7510,7510,7510,0
|
|
20240117,154500,287910060,7510,7510,7510,7510,0
|
|
20240117,154400,287910060,7510,7510,7510,7510,0
|
|
20240117,154300,287910060,7510,7510,7510,7510,0
|
|
20240117,154200,287910060,7510,7510,7510,7510,0
|
|
20240117,154100,287910060,7510,7510,7510,7510,0
|
|
20240117,154000,287910060,7510,7510,7510,7510,0
|
|
20240117,153900,287910060,7510,7510,7510,7510,0
|
|
20240117,153800,287910060,7510,7510,7510,7510,0
|
|
20240117,153700,287910060,7510,7510,7510,7510,0
|
|
20240117,153600,287910060,7510,7510,7510,7510,0
|
|
20240117,153500,287910060,7510,7510,7510,7510,0
|
|
20240117,153400,287910060,7510,7510,7510,7510,0
|
|
20240117,153300,287910060,7510,7510,7510,7510,0
|
|
20240117,153200,287910060,7510,7510,7510,7510,0
|
|
20240117,153100,287910060,7510,7510,7510,7510,0
|
|
20240117,153000,287910060,7510,7510,7510,7510,2917
|
|
20240117,152900,266003390,7630,7630,7630,7630,0
|
|
20240117,152800,266003390,7630,7630,7630,7630,0
|
|
20240117,152700,266003390,7630,7630,7630,7630,0
|
|
20240117,152600,266003390,7630,7630,7630,7630,0
|
|
20240117,152500,266003390,7630,7630,7630,7630,0
|
|
20240117,152400,266003390,7630,7630,7630,7630,0
|
|
20240117,152300,266003390,7630,7630,7630,7630,0
|
|
20240117,152200,266003390,7630,7630,7630,7630,0
|
|
20240117,152100,266003390,7630,7630,7630,7630,0
|
|
20240117,152000,266003390,7630,7630,7630,7630,0
|
|
20240117,151900,266003390,7630,7580,7630,7580,150
|
|
20240117,151800,264864130,7570,7570,7570,7570,1
|
|
20240117,151700,264856560,7560,7560,7560,7550,314
|
|
20240117,151600,262484260,7580,7580,7580,7580,0
|
|
20240117,151500,262484260,7580,7570,7580,7570,9
|
|
20240117,151400,262416070,7570,7570,7570,7560,38
|
|
20240117,151300,262128540,7570,7580,7580,7570,28
|
|
20240117,151200,261916530,7580,7580,7580,7570,17
|
|
20240117,151100,261787800,7590,7590,7590,7590,0
|
|
20240117,151000,261787800,7590,7590,7590,7590,0
|
|
20240117,150900,261787800,7590,7590,7590,7590,0
|
|
20240117,150800,261787800,7590,7590,7590,7590,5
|
|
20240117,150700,261749850,7580,7580,7580,7580,10
|
|
20240117,150600,261674050,7580,7580,7580,7580,11
|
|
20240117,150500,261590670,7580,7580,7580,7580,10
|
|
20240117,150400,261514870,7590,7590,7590,7590,0
|
|
20240117,150300,261514870,7590,7590,7590,7590,10
|
|
20240117,150200,261438970,7590,7590,7590,7590,4
|
|
20240117,150100,261408610,7590,7590,7590,7590,0
|
|
20240117,150000,261408610,7590,7590,7590,7590,210
|
|
20240117,145900,259814710,7590,7590,7590,7590,14
|
|
20240117,145800,259708450,7600,7600,7600,7600,0
|
|
20240117,145700,259708450,7600,7600,7600,7600,0
|
|
20240117,145600,259708450,7600,7600,7600,7600,0
|
|
20240117,145500,259708450,7600,7600,7600,7600,0
|
|
20240117,145400,259708450,7600,7600,7600,7600,0
|
|
20240117,145300,259708450,7600,7600,7600,7600,0
|
|
20240117,145200,259708450,7600,7610,7610,7600,196
|
|
20240117,145100,258218510,7610,7620,7660,7610,57
|
|
20240117,145000,257783310,7630,7630,7630,7630,0
|
|
20240117,144900,257783310,7630,7630,7630,7630,0
|
|
20240117,144800,257783310,7630,7630,7630,7630,0
|
|
20240117,144700,257783310,7630,7630,7630,7630,0
|
|
20240117,144600,257783310,7630,7630,7630,7630,0
|
|
20240117,144500,257783310,7630,7630,7630,7630,0
|
|
20240117,144400,257783310,7630,7630,7630,7630,0
|
|
20240117,144300,257783310,7630,7630,7630,7630,0
|
|
20240117,144200,257783310,7630,7630,7630,7630,0
|
|
20240117,144100,257783310,7630,7680,7680,7630,152
|
|
20240117,144000,256617500,7680,7640,7680,7640,401
|
|
20240117,143900,253546440,7620,7620,7620,7610,1235
|
|
20240117,143800,244144690,7620,7650,7650,7610,171
|
|
20240117,143700,242840350,7650,7650,7650,7650,0
|
|
20240117,143600,242840350,7650,7650,7650,7650,0
|
|
20240117,143500,242840350,7650,7650,7650,7650,0
|
|
20240117,143400,242840350,7650,7650,7650,7650,0
|
|
20240117,143300,242840350,7650,7650,7650,7650,0
|
|
20240117,143200,242840350,7650,7650,7650,7650,0
|
|
20240117,143100,242840350,7650,7650,7650,7650,0
|
|
20240117,143000,242840350,7650,7650,7650,7650,0
|
|
20240117,142900,242840350,7650,7650,7650,7650,0
|
|
20240117,142800,242840350,7650,7650,7650,7650,0
|
|
20240117,142700,242840350,7650,7650,7650,7650,0
|
|
20240117,142600,242840350,7650,7650,7650,7650,0
|
|
20240117,142500,242840350,7650,7650,7650,7650,0
|
|
20240117,142400,242840350,7650,7650,7650,7650,0
|
|
20240117,142300,242840350,7650,7650,7650,7650,0
|
|
20240117,142200,242840350,7650,7650,7650,7650,0
|
|
20240117,142100,242840350,7650,7650,7650,7650,0
|
|
20240117,142000,242840350,7650,7650,7650,7650,0
|
|
20240117,141900,242840350,7650,7650,7650,7650,0
|
|
20240117,141800,242840350,7650,7650,7650,7650,0
|
|
20240117,141700,242840350,7650,7650,7650,7650,0
|
|
20240117,141600,242840350,7650,7650,7650,7650,0
|
|
20240117,141500,242840350,7650,7650,7650,7650,0
|
|
20240117,141400,242840350,7650,7650,7650,7650,0
|
|
20240117,141300,242840350,7650,7650,7650,7650,0
|
|
20240117,141200,242840350,7650,7650,7650,7650,0
|
|
20240117,141100,242840350,7650,7650,7650,7650,0
|
|
20240117,141000,242840350,7650,7650,7650,7650,173
|
|
20240117,140900,241516900,7640,7650,7650,7640,17
|
|
20240117,140800,241386860,7660,7660,7660,7660,0
|
|
20240117,140700,241386860,7660,7660,7660,7660,0
|
|
20240117,140600,241386860,7660,7660,7660,7660,0
|
|
20240117,140500,241386860,7660,7660,7660,7660,0
|
|
20240117,140400,241386860,7660,7660,7660,7660,0
|
|
20240117,140300,241386860,7660,7660,7660,7660,0
|
|
20240117,140200,241386860,7660,7660,7660,7660,16
|
|
20240117,140100,241264300,7660,7660,7660,7660,2
|
|
20240117,140000,241248980,7700,7700,7700,7700,0
|
|
20240117,135900,241248980,7700,7700,7700,7700,144
|
|
20240117,135800,240140180,7660,7660,7660,7660,0
|
|
20240117,135700,240140180,7660,7660,7660,7660,1
|
|
20240117,135600,240132520,7660,7660,7660,7660,0
|
|
20240117,135500,240132520,7660,7660,7660,7660,0
|
|
20240117,135400,240132520,7660,7660,7660,7660,20
|
|
20240117,135300,239979320,7730,7730,7730,7730,0
|
|
20240117,135200,239979320,7730,7730,7730,7730,0
|
|
20240117,135100,239979320,7730,7730,7730,7730,0
|
|
20240117,135000,239979320,7730,7730,7730,7730,0
|
|
20240117,134900,239979320,7730,7730,7730,7730,5
|
|
20240117,134800,239940670,7730,7730,7730,7730,0
|
|
20240117,134700,239940670,7730,7730,7730,7730,1
|
|
20240117,134600,239932940,7740,7740,7740,7740,0
|
|
20240117,134500,239932940,7740,7740,7740,7740,0
|
|
20240117,134400,239932940,7740,7740,7740,7740,0
|
|
20240117,134300,239932940,7740,7740,7740,7740,0
|
|
20240117,134200,239932940,7740,7740,7740,7740,0
|
|
20240117,134100,239932940,7740,7670,7740,7670,1000
|
|
20240117,134000,232211900,7680,7680,7680,7680,100
|
|
20240117,133900,231443900,7690,7600,7690,7600,1000
|
|
20240117,133800,223771150,7590,7590,7590,7590,0
|
|
20240117,133700,223771150,7590,7590,7590,7590,0
|
|
20240117,133600,223771150,7590,7590,7590,7590,0
|
|
20240117,133500,223771150,7590,7590,7590,7590,0
|
|
20240117,133400,223771150,7590,7590,7590,7590,0
|
|
20240117,133300,223771150,7590,7590,7590,7590,0
|
|
20240117,133200,223771150,7590,7570,7590,7540,547
|
|
20240117,133100,219639790,7570,7570,7570,7570,0
|
|
20240117,133000,219639790,7570,7570,7570,7570,0
|
|
20240117,132900,219639790,7570,7570,7570,7570,0
|
|
20240117,132800,219639790,7570,7570,7570,7570,0
|
|
20240117,132700,219639790,7570,7570,7570,7570,0
|
|
20240117,132600,219639790,7570,7580,7580,7570,643
|
|
20240117,132500,214771620,7590,7590,7590,7590,0
|
|
20240117,132400,214771620,7590,7590,7590,7590,0
|
|
20240117,132300,214771620,7590,7590,7590,7590,0
|
|
20240117,132200,214771620,7590,7610,7610,7590,108
|
|
20240117,132100,213951860,7600,7600,7600,7600,130
|
|
20240117,132000,212963860,7620,7620,7620,7620,0
|
|
20240117,131900,212963860,7620,7620,7620,7620,0
|
|
20240117,131800,212963860,7620,7620,7620,7620,0
|
|
20240117,131700,212963860,7620,7610,7620,7610,3
|
|
20240117,131600,212941010,7620,7620,7620,7620,0
|
|
20240117,131500,212941010,7620,7620,7620,7620,0
|
|
20240117,131400,212941010,7620,7620,7620,7620,30
|
|
20240117,131300,212712410,7620,7620,7620,7620,20
|
|
20240117,131200,212560010,7620,7620,7620,7620,0
|
|
20240117,131100,212560010,7620,7610,7620,7600,306
|
|
20240117,131000,210234140,7610,7610,7610,7610,383
|
|
20240117,130900,207319510,7620,7620,7620,7620,350
|
|
20240117,130800,204652510,7610,7610,7610,7610,0
|
|
20240117,130700,204652510,7610,7610,7610,7610,0
|
|
20240117,130600,204652510,7610,7630,7630,7610,300
|
|
20240117,130500,202366480,7630,7630,7630,7630,0
|
|
20240117,130400,202366480,7630,7630,7630,7630,0
|
|
20240117,130300,202366480,7630,7630,7630,7630,0
|
|
20240117,130200,202366480,7630,7630,7630,7630,0
|
|
20240117,130100,202366480,7630,7630,7630,7630,0
|
|
20240117,130000,202366480,7630,7630,7630,7630,0
|
|
20240117,125900,202366480,7630,7630,7630,7630,0
|
|
20240117,125800,202366480,7630,7630,7630,7630,50
|
|
20240117,125700,201984980,7630,7650,7650,7630,99
|
|
20240117,125600,201228920,7690,7690,7690,7690,0
|
|
20240117,125500,201228920,7690,7690,7690,7690,0
|
|
20240117,125400,201228920,7690,7690,7690,7690,0
|
|
20240117,125300,201228920,7690,7690,7690,7690,0
|
|
20240117,125200,201228920,7690,7690,7690,7690,2
|
|
20240117,125100,201213540,7650,7650,7650,7650,27
|
|
20240117,125000,201006990,7660,7660,7660,7660,213
|
|
20240117,124900,199375410,7660,7660,7660,7660,0
|
|
20240117,124800,199375410,7660,7660,7660,7660,0
|
|
20240117,124700,199375410,7660,7660,7660,7660,7
|
|
20240117,124600,199321790,7670,7670,7670,7670,0
|
|
20240117,124500,199321790,7670,7680,7680,7670,183
|
|
20240117,124400,197918030,7680,7680,7680,7680,1781
|
|
20240117,124300,184239950,7690,7680,7690,7680,997
|
|
20240117,124200,176581990,7690,7690,7690,7690,0
|
|
20240117,124100,176581990,7690,7690,7690,7690,0
|
|
20240117,124000,176581990,7690,7690,7690,7690,0
|
|
20240117,123900,176581990,7690,7690,7690,7690,35
|
|
20240117,123800,176312840,7690,7700,7700,7690,57
|
|
20240117,123700,175874490,7690,7690,7690,7690,0
|
|
20240117,123600,175874490,7690,7690,7690,7690,0
|
|
20240117,123500,175874490,7690,7690,7690,7690,0
|
|
20240117,123400,175874490,7690,7690,7690,7690,0
|
|
20240117,123300,175874490,7690,7690,7690,7690,0
|
|
20240117,123200,175874490,7690,7690,7690,7690,0
|
|
20240117,123100,175874490,7690,7690,7690,7690,10
|
|
20240117,123000,175797590,7710,7710,7710,7710,0
|
|
20240117,122900,175797590,7710,7710,7710,7710,2
|
|
20240117,122800,175782170,7700,7700,7700,7700,0
|
|
20240117,122700,175782170,7700,7700,7700,7700,0
|
|
20240117,122600,175782170,7700,7700,7700,7700,0
|
|
20240117,122500,175782170,7700,7700,7700,7700,0
|
|
20240117,122400,175782170,7700,7700,7700,7700,0
|
|
20240117,122300,175782170,7700,7700,7700,7700,0
|
|
20240117,122200,175782170,7700,7700,7700,7700,0
|
|
20240117,122100,175782170,7700,7700,7700,7700,3
|
|
20240117,122000,175759070,7700,7700,7700,7700,0
|
|
20240117,121900,175759070,7700,7700,7700,7700,102
|
|
20240117,121800,174973670,7700,7700,7700,7700,0
|
|
20240117,121700,174973670,7700,7700,7700,7700,3
|
|
20240117,121600,174950570,7700,7700,7700,7700,88
|
|
20240117,121500,174272970,7700,7700,7700,7700,0
|
|
20240117,121400,174272970,7700,7700,7700,7700,0
|
|
20240117,121300,174272970,7700,7700,7700,7700,0
|
|
20240117,121200,174272970,7700,7700,7700,7700,0
|
|
20240117,121100,174272970,7700,7700,7700,7700,0
|
|
20240117,121000,174272970,7700,7710,7710,7700,80
|
|
20240117,120900,173656570,7710,7710,7710,7710,1
|
|
20240117,120800,173648860,7680,7680,7680,7680,1
|
|
20240117,120700,173641180,7710,7710,7710,7710,2
|
|
20240117,120600,173625760,7700,7700,7700,7700,0
|
|
20240117,120500,173625760,7700,7700,7700,7700,0
|
|
20240117,120400,173625760,7700,7700,7700,7700,0
|
|
20240117,120300,173625760,7700,7700,7700,7700,0
|
|
20240117,120200,173625760,7700,7700,7700,7700,0
|
|
20240117,120100,173625760,7700,7700,7700,7700,0
|
|
20240117,120000,173625760,7700,7700,7700,7700,0
|
|
20240117,115900,173625760,7700,7700,7700,7700,0
|
|
20240117,115800,173625760,7700,7700,7700,7700,0
|
|
20240117,115700,173625760,7700,7700,7700,7700,0
|
|
20240117,115600,173625760,7700,7700,7700,7700,0
|
|
20240117,115500,173625760,7700,7700,7700,7700,0
|
|
20240117,115400,173625760,7700,7700,7700,7700,32
|
|
20240117,115300,173379360,7700,7700,7700,7700,0
|
|
20240117,115200,173379360,7700,7700,7700,7700,56
|
|
20240117,115100,172948160,7700,7700,7700,7700,39
|
|
20240117,115000,172647860,7700,7700,7700,7700,5
|
|
20240117,114900,172609360,7670,7690,7690,7670,186
|
|
20240117,114800,171181930,7700,7710,7710,7700,41
|
|
20240117,114700,170865940,7710,7710,7710,7710,0
|
|
20240117,114600,170865940,7710,7710,7710,7710,0
|
|
20240117,114500,170865940,7710,7710,7710,7710,2
|
|
20240117,114400,170850520,7720,7720,7720,7720,357
|
|
20240117,114300,168094480,7730,7730,7730,7730,1002
|
|
20240117,114200,160349020,7760,7760,7760,7760,0
|
|
20240117,114100,160349020,7760,7760,7760,7760,24
|
|
20240117,114000,160162780,7770,7770,7770,7770,0
|
|
20240117,113900,160162780,7770,7770,7770,7770,1
|
|
20240117,113800,160155010,7760,7760,7760,7760,20
|
|
20240117,113700,159999810,7740,7740,7740,7740,0
|
|
20240117,113600,159999810,7740,7740,7740,7740,0
|
|
20240117,113500,159999810,7740,7780,7780,7740,127
|
|
20240117,113400,159015340,7790,7840,7840,7790,161
|
|
20240117,113300,157755400,7850,7850,7850,7850,0
|
|
20240117,113200,157755400,7850,7840,7850,7840,11
|
|
20240117,113100,157669150,7890,7890,7890,7890,0
|
|
20240117,113000,157669150,7890,7890,7890,7890,0
|
|
20240117,112900,157669150,7890,7890,7900,7890,39
|
|
20240117,112800,157361180,7900,7740,7900,7740,5050
|
|
20240117,112700,117611830,7740,7740,7740,7740,0
|
|
20240117,112600,117611830,7740,7740,7740,7740,2
|
|
20240117,112500,117596350,7700,7700,7700,7700,0
|
|
20240117,112400,117596350,7700,7740,7750,7700,418
|
|
20240117,112300,114373560,7750,7750,7750,7750,25
|
|
20240117,112200,114179810,7770,7770,7770,7770,4
|
|
20240117,112100,114148730,7770,7780,7780,7770,51
|
|
20240117,112000,113752450,7790,7790,7790,7790,0
|
|
20240117,111900,113752450,7790,7800,7800,7790,6
|
|
20240117,111800,113705690,7870,7870,7870,7870,0
|
|
20240117,111700,113705690,7870,7870,7870,7870,0
|
|
20240117,111600,113705690,7870,7870,7870,7870,0
|
|
20240117,111500,113705690,7870,7870,7870,7870,0
|
|
20240117,111400,113705690,7870,7870,7870,7870,0
|
|
20240117,111300,113705690,7870,7870,7870,7870,0
|
|
20240117,111200,113705690,7870,7870,7870,7870,0
|
|
20240117,111100,113705690,7870,7870,7870,7870,0
|
|
20240117,111000,113705690,7870,7870,7870,7870,0
|
|
20240117,110900,113705690,7870,7870,7870,7870,0
|
|
20240117,110800,113705690,7870,7870,7870,7870,0
|
|
20240117,110700,113705690,7870,7870,7870,7870,0
|
|
20240117,110600,113705690,7870,7870,7870,7870,0
|
|
20240117,110500,113705690,7870,7870,7870,7870,0
|
|
20240117,110400,113705690,7870,7870,7870,7870,200
|
|
20240117,110300,112131690,7870,7870,7870,7870,0
|
|
20240117,110200,112131690,7870,7870,7870,7870,0
|
|
20240117,110100,112131690,7870,7870,7870,7870,0
|
|
20240117,110000,112131690,7870,7870,7870,7860,24
|
|
20240117,105900,111942820,7900,7900,7900,7900,0
|
|
20240117,105800,111942820,7900,7870,7900,7870,2000
|
|
20240117,105700,96150110,7880,7740,7880,7740,2100
|
|
20240117,105600,79653030,7740,7740,7740,7740,2
|
|
20240117,105500,79637550,7700,7720,7720,7700,555
|
|
20240117,105400,75362750,7760,7760,7760,7760,0
|
|
20240117,105300,75362750,7760,7760,7760,7760,1
|
|
20240117,105200,75354990,7770,7840,7840,7770,21
|
|
20240117,105100,75190420,7780,7780,7780,7780,1
|
|
20240117,105000,75182640,7790,7790,7870,7690,3132
|
|
20240117,104900,50587120,7710,7750,7790,7710,501
|
|
20240117,104800,46689760,7740,7740,7740,7740,0
|
|
20240117,104700,46689760,7740,7730,7740,7730,500
|
|
20240117,104600,42822920,7730,7700,7730,7700,700
|
|
20240117,104500,37422160,7700,7700,7700,7700,0
|
|
20240117,104400,37422160,7700,7670,7700,7670,1000
|
|
20240117,104300,29728940,7670,7670,7670,7670,5
|
|
20240117,104200,29690590,7640,7640,7640,7640,0
|
|
20240117,104100,29690590,7640,7640,7640,7640,7
|
|
20240117,104000,29637110,7650,7650,7650,7650,10
|
|
20240117,103900,29560610,7670,7670,7670,7670,1
|
|
20240117,103800,29552940,7680,7680,7680,7680,0
|
|
20240117,103700,29552940,7680,7680,7680,7680,0
|
|
20240117,103600,29552940,7680,7680,7680,7680,0
|
|
20240117,103500,29552940,7680,7680,7680,7680,0
|
|
20240117,103400,29552940,7680,7680,7680,7680,0
|
|
20240117,103300,29552940,7680,7680,7680,7680,0
|
|
20240117,103200,29552940,7680,7680,7680,7680,0
|
|
20240117,103100,29552940,7680,7680,7680,7680,0
|
|
20240117,103000,29552940,7680,7680,7680,7680,0
|
|
20240117,102900,29552940,7680,7680,7680,7680,2
|
|
20240117,102800,29537580,7680,7680,7680,7680,0
|
|
20240117,102700,29537580,7680,7680,7680,7680,0
|
|
20240117,102600,29537580,7680,7680,7680,7680,102
|
|
20240117,102500,28754220,7630,7630,7630,7630,0
|
|
20240117,102400,28754220,7630,7630,7630,7630,0
|
|
20240117,102300,28754220,7630,7630,7630,7630,0
|
|
20240117,102200,28754220,7630,7630,7630,7630,0
|
|
20240117,102100,28754220,7630,7630,7630,7630,0
|
|
20240117,102000,28754220,7630,7630,7630,7630,0
|
|
20240117,101900,28754220,7630,7630,7630,7630,0
|
|
20240117,101800,28754220,7630,7630,7630,7630,0
|
|
20240117,101700,28754220,7630,7640,7640,7630,15
|
|
20240117,101600,28639670,7650,7650,7650,7650,0
|
|
20240117,101500,28639670,7650,7650,7650,7650,0
|
|
20240117,101400,28639670,7650,7650,7650,7650,0
|
|
20240117,101300,28639670,7650,7650,7650,7650,12
|
|
20240117,101200,28547870,7680,7680,7680,7680,0
|
|
20240117,101100,28547870,7680,7680,7680,7680,0
|
|
20240117,101000,28547870,7680,7680,7680,7680,1
|
|
20240117,100900,28540190,7640,7640,7640,7640,3
|
|
20240117,100800,28517270,7620,7620,7620,7620,0
|
|
20240117,100700,28517270,7620,7630,7630,7620,285
|
|
20240117,100600,26345340,7630,7630,7630,7630,0
|
|
20240117,100500,26345340,7630,7630,7630,7630,0
|
|
20240117,100400,26345340,7630,7630,7630,7630,9
|
|
20240117,100300,26276670,7630,7630,7630,7630,0
|
|
20240117,100200,26276670,7630,7660,7660,7630,700
|
|
20240117,100100,20929850,7670,7670,7670,7670,13
|
|
20240117,100000,20830140,7670,7670,7670,7670,0
|
|
20240117,095900,20830140,7670,7670,7670,7670,0
|
|
20240117,095800,20830140,7670,7670,7670,7670,7
|
|
20240117,095700,20776450,7700,7700,7700,7700,0
|
|
20240117,095600,20776450,7700,7700,7700,7700,0
|
|
20240117,095500,20776450,7700,7700,7700,7700,0
|
|
20240117,095400,20776450,7700,7700,7700,7700,0
|
|
20240117,095300,20776450,7700,7700,7700,7700,0
|
|
20240117,095200,20776450,7700,7700,7700,7700,0
|
|
20240117,095100,20776450,7700,7700,7700,7700,0
|
|
20240117,095000,20776450,7700,7700,7700,7700,0
|
|
20240117,094900,20776450,7700,7700,7700,7700,0
|
|
20240117,094800,20776450,7700,7700,7700,7700,0
|
|
20240117,094700,20776450,7700,7700,7700,7700,4
|
|
20240117,094600,20745650,7740,7740,7740,7740,0
|
|
20240117,094500,20745650,7740,7740,7740,7740,0
|
|
20240117,094400,20745650,7740,7740,7740,7740,0
|
|
20240117,094300,20745650,7740,7740,7740,7740,0
|
|
20240117,094200,20745650,7740,7740,7740,7740,0
|
|
20240117,094100,20745650,7740,7740,7740,7740,0
|
|
20240117,094000,20745650,7740,7740,7740,7740,0
|
|
20240117,093900,20745650,7740,7740,7740,7740,1
|
|
20240117,093800,20737910,7740,7680,7740,7680,11
|
|
20240117,093700,20653370,7670,7670,7670,7670,1
|
|
20240117,093600,20645700,7670,7670,7670,7670,0
|
|
20240117,093500,20645700,7670,7670,7670,7670,0
|
|
20240117,093400,20645700,7670,7670,7670,7670,0
|
|
20240117,093300,20645700,7670,7670,7670,7670,0
|
|
20240117,093200,20645700,7670,7670,7670,7670,0
|
|
20240117,093100,20645700,7670,7670,7670,7670,70
|
|
20240117,093000,20108800,7630,7640,7640,7630,900
|
|
20240117,092900,13234640,7680,7750,7750,7650,402
|
|
20240117,092800,10158550,7660,7660,7660,7660,0
|
|
20240117,092700,10158550,7660,7660,7660,7660,1
|
|
20240117,092600,10150890,7750,7750,7750,7750,0
|
|
20240117,092500,10150890,7750,7750,7750,7750,0
|
|
20240117,092400,10150890,7750,7750,7750,7750,1
|
|
20240117,092300,10143140,7660,7700,7700,7660,52
|
|
20240117,092200,9742820,7700,7700,7700,7700,32
|
|
20240117,092100,9496420,7700,7700,7700,7700,0
|
|
20240117,092000,9496420,7700,7700,7700,7700,0
|
|
20240117,091900,9496420,7700,7700,7700,7700,0
|
|
20240117,091800,9496420,7700,7700,7700,7700,1
|
|
20240117,091700,9488720,7670,7670,7670,7670,0
|
|
20240117,091600,9488720,7670,7670,7670,7670,0
|
|
20240117,091500,9488720,7670,7710,7710,7670,864
|
|
20240117,091400,2839010,7720,7720,7720,7720,0
|
|
20240117,091300,2839010,7720,7720,7720,7720,54
|
|
20240117,091200,2422130,7720,7720,7720,7720,1
|
|
20240117,091100,2414410,7730,7730,7730,7730,1
|
|
20240117,091000,2406680,7780,7780,7780,7780,0
|
|
20240117,090900,2406680,7780,7780,7780,7780,0
|
|
20240117,090800,2406680,7780,7780,7780,7780,0
|
|
20240117,090700,2406680,7780,7780,7780,7780,0
|
|
20240117,090600,2406680,7780,7770,7780,7770,100
|
|
20240117,090500,1629460,7780,7780,7780,7780,0
|
|
20240117,090400,1629460,7780,7780,7780,7780,0
|
|
20240117,090300,1629460,7780,7780,7780,7780,150
|
|
20240117,090200,462460,7790,7790,7790,7790,0
|
|
20240117,090100,462460,7790,7780,7790,7780,4
|
|
20240117,090000,431310,7710,7700,7710,7700,56
|