632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192900,1069923990,7070,7070,7070,7070,1408
|
|
20240119,192800,1069923990,7070,7070,7070,7070,0
|
|
20240119,192700,1069923990,7070,7070,7070,7070,0
|
|
20240119,192600,1069923990,7070,7070,7070,7070,0
|
|
20240119,192500,1069923990,7070,7070,7070,7070,0
|
|
20240119,192400,1069923990,7070,7070,7070,7070,0
|
|
20240119,192300,1069923990,7070,7070,7070,7070,0
|
|
20240119,192200,1069923990,7070,7070,7070,7070,0
|
|
20240119,192100,1069923990,7070,7070,7070,7070,0
|
|
20240119,192000,1069923990,7070,7070,7070,7070,0
|
|
20240119,191900,1069923990,7070,7070,7070,7070,0
|
|
20240119,191800,1069923990,7070,7070,7070,7070,0
|
|
20240119,191700,1069923990,7070,7070,7070,7070,0
|
|
20240119,191600,1069923990,7070,7070,7070,7070,0
|
|
20240119,191500,1069923990,7070,7070,7070,7070,0
|
|
20240119,191400,1069923990,7070,7070,7070,7070,0
|
|
20240119,191300,1069923990,7070,7070,7070,7070,0
|
|
20240119,191200,1069923990,7070,7070,7070,7070,0
|
|
20240119,191100,1069923990,7070,7070,7070,7070,0
|
|
20240119,191000,1069923990,7070,7070,7070,7070,0
|
|
20240119,190900,1069923990,7070,7070,7070,7070,0
|
|
20240119,190800,1069923990,7070,7070,7070,7070,0
|
|
20240119,190700,1069923990,7070,7070,7070,7070,0
|
|
20240119,190600,1069923990,7070,7070,7070,7070,0
|
|
20240119,190500,1069923990,7070,7070,7070,7070,0
|
|
20240119,190400,1069923990,7070,7070,7070,7070,0
|
|
20240119,190300,1069923990,7070,7070,7070,7070,0
|
|
20240119,190200,1069923990,7070,7070,7070,7070,0
|
|
20240119,190100,1069923990,7070,7070,7070,7070,0
|
|
20240119,190000,1069923990,7070,7070,7070,7070,0
|
|
20240119,185900,1069923990,7070,7070,7070,7070,1408
|
|
20240119,185800,1069923990,7070,7070,7070,7070,0
|
|
20240119,185700,1069923990,7070,7070,7070,7070,0
|
|
20240119,185600,1069923990,7070,7070,7070,7070,0
|
|
20240119,185500,1069923990,7070,7070,7070,7070,0
|
|
20240119,185400,1069923990,7070,7070,7070,7070,0
|
|
20240119,185300,1069923990,7070,7070,7070,7070,0
|
|
20240119,185200,1069923990,7070,7070,7070,7070,0
|
|
20240119,185100,1069923990,7070,7070,7070,7070,0
|
|
20240119,185000,1069923990,7070,7070,7070,7070,0
|
|
20240119,184900,1069923990,7070,7070,7070,7070,0
|
|
20240119,184800,1069923990,7070,7070,7070,7070,0
|
|
20240119,184700,1069923990,7070,7070,7070,7070,0
|
|
20240119,184600,1069923990,7070,7070,7070,7070,0
|
|
20240119,184500,1069923990,7070,7070,7070,7070,0
|
|
20240119,184400,1069923990,7070,7070,7070,7070,0
|
|
20240119,184300,1069923990,7070,7070,7070,7070,0
|
|
20240119,184200,1069923990,7070,7070,7070,7070,0
|
|
20240119,184100,1069923990,7070,7070,7070,7070,0
|
|
20240119,184000,1069923990,7070,7070,7070,7070,0
|
|
20240119,183900,1069923990,7070,7070,7070,7070,0
|
|
20240119,183800,1069923990,7070,7070,7070,7070,0
|
|
20240119,183700,1069923990,7070,7070,7070,7070,0
|
|
20240119,183600,1069923990,7070,7070,7070,7070,0
|
|
20240119,183500,1069923990,7070,7070,7070,7070,0
|
|
20240119,183400,1069923990,7070,7070,7070,7070,0
|
|
20240119,183300,1069923990,7070,7070,7070,7070,0
|
|
20240119,183200,1069923990,7070,7070,7070,7070,0
|
|
20240119,183100,1069923990,7070,7070,7070,7070,0
|
|
20240119,183000,1069923990,7070,7070,7070,7070,0
|
|
20240119,182900,1069923990,7070,7070,7070,7070,1408
|
|
20240119,182800,1069923990,7070,7070,7070,7070,0
|
|
20240119,182700,1069923990,7070,7070,7070,7070,0
|
|
20240119,182600,1069923990,7070,7070,7070,7070,0
|
|
20240119,182500,1069923990,7070,7070,7070,7070,0
|
|
20240119,182400,1069923990,7070,7070,7070,7070,0
|
|
20240119,182300,1069923990,7070,7070,7070,7070,0
|
|
20240119,182200,1069923990,7070,7070,7070,7070,0
|
|
20240119,182100,1069923990,7070,7070,7070,7070,0
|
|
20240119,182000,1069923990,7070,7070,7070,7070,0
|
|
20240119,181900,1069923990,7070,7070,7070,7070,0
|
|
20240119,181800,1069923990,7070,7070,7070,7070,0
|
|
20240119,181700,1069923990,7070,7070,7070,7070,0
|
|
20240119,181600,1069923990,7070,7070,7070,7070,0
|
|
20240119,181500,1069923990,7070,7070,7070,7070,0
|
|
20240119,181400,1069923990,7070,7070,7070,7070,0
|
|
20240119,181300,1069923990,7070,7070,7070,7070,0
|
|
20240119,181200,1069923990,7070,7070,7070,7070,0
|
|
20240119,181100,1069923990,7070,7070,7070,7070,0
|
|
20240119,181000,1069923990,7070,7070,7070,7070,0
|
|
20240119,180900,1069923990,7070,7070,7070,7070,0
|
|
20240119,180800,1069923990,7070,7070,7070,7070,0
|
|
20240119,180700,1069923990,7070,7070,7070,7070,0
|
|
20240119,180600,1069923990,7070,7070,7070,7070,0
|
|
20240119,180500,1069923990,7070,7070,7070,7070,0
|
|
20240119,180400,1069923990,7070,7070,7070,7070,0
|
|
20240119,180300,1069923990,7070,7070,7070,7070,0
|
|
20240119,180200,1069923990,7070,7070,7070,7070,0
|
|
20240119,180100,1069923990,7070,7070,7070,7070,0
|
|
20240119,180000,1069923990,7070,7070,7070,7070,0
|
|
20240119,175900,1069923990,7070,7070,7070,7070,1408
|
|
20240119,175800,1069923990,7070,7070,7070,7070,0
|
|
20240119,175700,1069923990,7070,7070,7070,7070,0
|
|
20240119,175600,1069923990,7070,7070,7070,7070,0
|
|
20240119,175500,1069923990,7070,7070,7070,7070,0
|
|
20240119,175400,1069923990,7070,7070,7070,7070,0
|
|
20240119,175300,1069923990,7070,7070,7070,7070,0
|
|
20240119,175200,1069923990,7070,7070,7070,7070,0
|
|
20240119,175100,1069923990,7070,7070,7070,7070,0
|
|
20240119,175000,1069923990,7070,7070,7070,7070,0
|
|
20240119,174900,1069923990,7070,7070,7070,7070,0
|
|
20240119,174800,1069923990,7070,7070,7070,7070,0
|
|
20240119,174700,1069923990,7070,7070,7070,7070,0
|
|
20240119,174600,1069923990,7070,7070,7070,7070,0
|
|
20240119,174500,1069923990,7070,7070,7070,7070,0
|
|
20240119,174400,1069923990,7070,7070,7070,7070,0
|
|
20240119,174300,1069923990,7070,7070,7070,7070,0
|
|
20240119,174200,1069923990,7070,7070,7070,7070,0
|
|
20240119,174100,1069923990,7070,7070,7070,7070,0
|
|
20240119,174000,1069923990,7070,7070,7070,7070,0
|
|
20240119,173900,1069923990,7070,7070,7070,7070,0
|
|
20240119,173800,1069923990,7070,7070,7070,7070,0
|
|
20240119,173700,1069923990,7070,7070,7070,7070,0
|
|
20240119,173600,1069923990,7070,7070,7070,7070,0
|
|
20240119,173500,1069923990,7070,7070,7070,7070,0
|
|
20240119,173400,1069923990,7070,7070,7070,7070,0
|
|
20240119,173300,1069923990,7070,7070,7070,7070,0
|
|
20240119,173200,1069923990,7070,7070,7070,7070,0
|
|
20240119,173100,1069923990,7070,7070,7070,7070,0
|
|
20240119,173000,1069923990,7070,7070,7070,7070,0
|
|
20240119,172900,1069923990,7070,7070,7070,7070,1408
|
|
20240119,172800,1069923990,7070,7070,7070,7070,0
|
|
20240119,172700,1069923990,7070,7070,7070,7070,0
|
|
20240119,172600,1069923990,7070,7070,7070,7070,0
|
|
20240119,172500,1069923990,7070,7070,7070,7070,0
|
|
20240119,172400,1069923990,7070,7070,7070,7070,0
|
|
20240119,172300,1069923990,7070,7070,7070,7070,0
|
|
20240119,172200,1069923990,7070,7070,7070,7070,0
|
|
20240119,172100,1069923990,7070,7070,7070,7070,0
|
|
20240119,172000,1069923990,7070,7070,7070,7070,0
|
|
20240119,171900,1069923990,7070,7070,7070,7070,0
|
|
20240119,171800,1069923990,7070,7070,7070,7070,0
|
|
20240119,171700,1069923990,7070,7070,7070,7070,0
|
|
20240119,171600,1069923990,7070,7070,7070,7070,0
|
|
20240119,171500,1069923990,7070,7070,7070,7070,0
|
|
20240119,171400,1069923990,7070,7070,7070,7070,0
|
|
20240119,171300,1069923990,7070,7070,7070,7070,0
|
|
20240119,171200,1069923990,7070,7070,7070,7070,0
|
|
20240119,171100,1069923990,7070,7070,7070,7070,0
|
|
20240119,171000,1069923990,7070,7070,7070,7070,0
|
|
20240119,170900,1069923990,7070,7070,7070,7070,0
|
|
20240119,170800,1069923990,7070,7070,7070,7070,0
|
|
20240119,170700,1069923990,7070,7070,7070,7070,0
|
|
20240119,170600,1069923990,7070,7070,7070,7070,0
|
|
20240119,170500,1069923990,7070,7070,7070,7070,0
|
|
20240119,170400,1069923990,7070,7070,7070,7070,0
|
|
20240119,170300,1069923990,7070,7070,7070,7070,0
|
|
20240119,170200,1069923990,7070,7070,7070,7070,0
|
|
20240119,170100,1069923990,7070,7070,7070,7070,0
|
|
20240119,170000,1069923990,7070,7070,7070,7070,0
|
|
20240119,165900,1069923990,7070,7070,7070,7070,1408
|
|
20240119,165800,1069923990,7070,7070,7070,7070,0
|
|
20240119,165700,1069923990,7070,7070,7070,7070,0
|
|
20240119,165600,1069923990,7070,7070,7070,7070,0
|
|
20240119,165500,1069923990,7070,7070,7070,7070,0
|
|
20240119,165400,1069923990,7070,7070,7070,7070,0
|
|
20240119,165300,1069923990,7070,7070,7070,7070,0
|
|
20240119,165200,1069923990,7070,7070,7070,7070,0
|
|
20240119,165100,1069923990,7070,7070,7070,7070,0
|
|
20240119,165000,1069923990,7070,7070,7070,7070,0
|
|
20240119,164900,1069923990,7070,7070,7070,7070,0
|
|
20240119,164800,1069923990,7070,7070,7070,7070,0
|
|
20240119,164700,1069923990,7070,7070,7070,7070,0
|
|
20240119,164600,1069923990,7070,7070,7070,7070,0
|
|
20240119,164500,1069923990,7070,7070,7070,7070,0
|
|
20240119,164400,1069923990,7070,7070,7070,7070,0
|
|
20240119,164300,1069923990,7070,7070,7070,7070,0
|
|
20240119,164200,1069923990,7070,7070,7070,7070,0
|
|
20240119,164100,1069923990,7070,7070,7070,7070,0
|
|
20240119,164000,1069923990,7070,7070,7070,7070,0
|
|
20240119,163900,1069923990,7070,7070,7070,7070,0
|
|
20240119,163800,1069923990,7070,7070,7070,7070,0
|
|
20240119,163700,1069923990,7070,7070,7070,7070,0
|
|
20240119,163600,1069923990,7070,7070,7070,7070,0
|
|
20240119,163500,1069923990,7070,7070,7070,7070,0
|
|
20240119,163400,1069923990,7070,7070,7070,7070,0
|
|
20240119,163300,1069923990,7070,7070,7070,7070,0
|
|
20240119,163200,1069923990,7070,7070,7070,7070,0
|
|
20240119,163100,1069923990,7070,7070,7070,7070,0
|
|
20240119,163000,1069923990,7070,7070,7070,7070,0
|
|
20240119,162900,1069923990,7070,7070,7070,7070,1408
|
|
20240119,162800,1069923990,7070,7070,7070,7070,0
|
|
20240119,162700,1069923990,7070,7070,7070,7070,0
|
|
20240119,162600,1069923990,7070,7070,7070,7070,0
|
|
20240119,162500,1069923990,7070,7070,7070,7070,0
|
|
20240119,162400,1069923990,7070,7070,7070,7070,0
|
|
20240119,162300,1069923990,7070,7070,7070,7070,0
|
|
20240119,162200,1069923990,7070,7070,7070,7070,0
|
|
20240119,162100,1069923990,7070,7070,7070,7070,0
|
|
20240119,162000,1069923990,7070,7070,7070,7070,0
|
|
20240119,161900,1069923990,7070,7070,7070,7070,0
|
|
20240119,161800,1069923990,7070,7070,7070,7070,0
|
|
20240119,161700,1069923990,7070,7070,7070,7070,0
|
|
20240119,161600,1069923990,7070,7070,7070,7070,0
|
|
20240119,161500,1069923990,7070,7070,7070,7070,0
|
|
20240119,161400,1069923990,7070,7070,7070,7070,0
|
|
20240119,161300,1069923990,7070,7070,7070,7070,0
|
|
20240119,161200,1069923990,7070,7070,7070,7070,0
|
|
20240119,161100,1069923990,7070,7070,7070,7070,0
|
|
20240119,161000,1069923990,7070,7070,7070,7070,0
|
|
20240119,160900,1069923990,7070,7070,7070,7070,0
|
|
20240119,160800,1069923990,7070,7070,7070,7070,0
|
|
20240119,160700,1069923990,7070,7070,7070,7070,0
|
|
20240119,160600,1069923990,7070,7070,7070,7070,0
|
|
20240119,160500,1069923990,7070,7070,7070,7070,0
|
|
20240119,160400,1069923990,7070,7070,7070,7070,0
|
|
20240119,160300,1069923990,7070,7070,7070,7070,0
|
|
20240119,160200,1069923990,7070,7070,7070,7070,0
|
|
20240119,160100,1069923990,7070,7070,7070,7070,0
|
|
20240119,160000,1069923990,7070,7070,7070,7070,0
|
|
20240119,155900,1069923990,7070,7070,7070,7070,1408
|
|
20240119,155800,1069923990,7070,7070,7070,7070,0
|
|
20240119,155700,1069923990,7070,7070,7070,7070,0
|
|
20240119,155600,1069923990,7070,7070,7070,7070,0
|
|
20240119,155500,1069923990,7070,7070,7070,7070,0
|
|
20240119,155400,1069923990,7070,7070,7070,7070,0
|
|
20240119,155300,1069923990,7070,7070,7070,7070,0
|
|
20240119,155200,1069923990,7070,7070,7070,7070,0
|
|
20240119,155100,1069923990,7070,7070,7070,7070,0
|
|
20240119,155000,1069923990,7070,7070,7070,7070,0
|
|
20240119,154900,1069923990,7070,7070,7070,7070,0
|
|
20240119,154800,1069923990,7070,7070,7070,7070,0
|
|
20240119,154700,1069923990,7070,7070,7070,7070,0
|
|
20240119,154600,1069923990,7070,7070,7070,7070,0
|
|
20240119,154500,1069923990,7070,7070,7070,7070,0
|
|
20240119,154400,1069923990,7070,7070,7070,7070,0
|
|
20240119,154300,1069923990,7070,7070,7070,7070,0
|
|
20240119,154200,1069923990,7070,7070,7070,7070,0
|
|
20240119,154100,1069923990,7070,7070,7070,7070,0
|
|
20240119,154000,1069923990,7070,7070,7070,7070,0
|
|
20240119,153900,1069923990,7070,7070,7070,7070,0
|
|
20240119,153800,1069923990,7070,7070,7070,7070,0
|
|
20240119,153700,1069923990,7070,7070,7070,7070,0
|
|
20240119,153600,1069923990,7070,7070,7070,7070,0
|
|
20240119,153500,1069923990,7070,7070,7070,7070,0
|
|
20240119,153400,1069923990,7070,7070,7070,7070,0
|
|
20240119,153300,1069923990,7070,7070,7070,7070,0
|
|
20240119,153200,1069923990,7070,7070,7070,7070,0
|
|
20240119,153100,1069923990,7070,7070,7070,7070,0
|
|
20240119,153000,1069923990,7070,7070,7070,7070,1408
|
|
20240119,152900,1059969430,7110,7110,7110,7110,0
|
|
20240119,152800,1059969430,7110,7110,7110,7110,0
|
|
20240119,152700,1059969430,7110,7110,7110,7110,0
|
|
20240119,152600,1059969430,7110,7110,7110,7110,0
|
|
20240119,152500,1059969430,7110,7110,7110,7110,0
|
|
20240119,152400,1059969430,7110,7110,7110,7110,0
|
|
20240119,152300,1059969430,7110,7110,7110,7110,0
|
|
20240119,152200,1059969430,7110,7110,7110,7110,0
|
|
20240119,152100,1059969430,7110,7110,7110,7110,0
|
|
20240119,152000,1059969430,7110,7110,7110,7110,0
|
|
20240119,151900,1059969430,7110,7100,7110,7070,169
|
|
20240119,151800,1058772430,7100,7100,7100,7100,0
|
|
20240119,151700,1058772430,7100,7100,7100,7100,189
|
|
20240119,151600,1057430530,7100,7100,7100,7100,44
|
|
20240119,151500,1057118130,7110,7120,7120,7110,21
|
|
20240119,151400,1056968620,7120,7120,7120,7120,10
|
|
20240119,151300,1056897420,7120,7120,7120,7120,0
|
|
20240119,151200,1056897420,7120,7120,7120,7120,0
|
|
20240119,151100,1056897420,7120,7120,7120,7120,20
|
|
20240119,151000,1056755020,7100,7100,7100,7100,0
|
|
20240119,150900,1056755020,7100,7100,7100,7100,10
|
|
20240119,150800,1056684020,7100,7110,7110,7100,1033
|
|
20240119,150700,1049346520,7110,7100,7110,7100,32
|
|
20240119,150600,1049119300,7110,7100,7110,7100,23
|
|
20240119,150500,1048955800,7100,7110,7110,7100,35
|
|
20240119,150400,1048707100,7110,7110,7110,7110,10
|
|
20240119,150300,1048636000,7100,7100,7100,7100,30
|
|
20240119,150200,1048423000,7070,7070,7070,7070,1
|
|
20240119,150100,1048415930,7070,7080,7080,7070,157
|
|
20240119,150000,1047305250,7080,7080,7080,7080,5
|
|
20240119,145900,1047269850,7080,7080,7080,7080,0
|
|
20240119,145800,1047269850,7080,7080,7080,7070,615
|
|
20240119,145700,1042917990,7080,7080,7080,7080,21
|
|
20240119,145600,1042769310,7080,7080,7080,7080,210
|
|
20240119,145500,1041282510,7080,7080,7080,7080,0
|
|
20240119,145400,1041282510,7080,7080,7080,7080,0
|
|
20240119,145300,1041282510,7080,7100,7100,7080,2560
|
|
20240119,145200,1023137700,7090,7100,7100,7090,232
|
|
20240119,145100,1021492290,7110,7110,7110,7110,800
|
|
20240119,145000,1015804290,7110,7110,7110,7110,200
|
|
20240119,144900,1014382290,7110,7110,7110,7110,0
|
|
20240119,144800,1014382290,7110,7110,7110,7110,163
|
|
20240119,144700,1013223360,7120,7130,7130,7120,494
|
|
20240119,144600,1009705790,7120,7120,7120,7120,0
|
|
20240119,144500,1009705790,7120,7120,7120,7120,63
|
|
20240119,144400,1009257230,7120,7120,7120,7120,90
|
|
20240119,144300,1008616430,7120,7120,7120,7120,53
|
|
20240119,144200,1008239070,7120,7120,7120,7120,100
|
|
20240119,144100,1007527070,7130,7130,7130,7130,35
|
|
20240119,144000,1007277520,7150,7130,7150,7130,22
|
|
20240119,143900,1007120260,7130,7130,7130,7130,0
|
|
20240119,143800,1007120260,7130,7130,7130,7130,1
|
|
20240119,143700,1007113130,7150,7150,7150,7150,20
|
|
20240119,143600,1006970130,7150,7150,7150,7150,0
|
|
20240119,143500,1006970130,7150,7130,7150,7130,101
|
|
20240119,143400,1006248220,7150,7150,7150,7150,0
|
|
20240119,143300,1006248220,7150,7150,7150,7150,0
|
|
20240119,143200,1006248220,7150,7150,7150,7150,2041
|
|
20240119,143100,991655070,7150,7150,7150,7150,1
|
|
20240119,143000,991647920,7150,7150,7150,7150,0
|
|
20240119,142900,991647920,7150,7150,7150,7150,1
|
|
20240119,142800,991640770,7170,7130,7170,7130,705
|
|
20240119,142700,986590550,7150,7130,7150,7130,521
|
|
20240119,142600,982866260,7130,7130,7130,7130,0
|
|
20240119,142500,982866260,7130,7100,7130,7100,235
|
|
20240119,142400,981197250,7100,7100,7100,7100,101
|
|
20240119,142300,980480150,7100,7110,7110,7100,170
|
|
20240119,142200,979272450,7100,7100,7100,7100,7
|
|
20240119,142100,979222750,7100,7110,7110,7100,128
|
|
20240119,142000,978313650,7110,7110,7110,7110,0
|
|
20240119,141900,978313650,7110,7110,7110,7110,20
|
|
20240119,141800,978171450,7100,7100,7100,7100,0
|
|
20240119,141700,978171450,7100,7100,7100,7100,1
|
|
20240119,141600,978164350,7100,7100,7100,7100,90
|
|
20240119,141500,977525350,7100,7100,7100,7100,0
|
|
20240119,141400,977525350,7100,7100,7100,7100,0
|
|
20240119,141300,977525350,7100,7110,7110,7100,171
|
|
20240119,141200,976309730,7100,7110,7110,7100,8
|
|
20240119,141100,976252920,7100,7100,7100,7100,1115
|
|
20240119,141000,968336420,7090,7090,7090,7090,215
|
|
20240119,140900,966812070,7090,7090,7090,7090,52
|
|
20240119,140800,966443390,7090,7080,7090,7080,220
|
|
20240119,140700,964885770,7080,7080,7080,7080,0
|
|
20240119,140600,964885770,7080,7080,7080,7080,2
|
|
20240119,140500,964871610,7080,7090,7090,7080,252
|
|
20240119,140400,963086890,7090,7090,7090,7090,30
|
|
20240119,140300,962874190,7090,7090,7090,7090,511
|
|
20240119,140200,959251200,7090,7110,7110,7090,940
|
|
20240119,140100,952576620,7110,7120,7120,7110,727
|
|
20240119,140000,947406950,7120,7120,7120,7120,0
|
|
20240119,135900,947406950,7120,7120,7120,7120,434
|
|
20240119,135800,944316870,7120,7120,7120,7120,88
|
|
20240119,135700,943690310,7130,7140,7140,7130,269
|
|
20240119,135600,941770770,7150,7160,7160,7150,677
|
|
20240119,135500,936929580,7160,7180,7180,7160,12
|
|
20240119,135400,936843460,7170,7160,7170,7150,310
|
|
20240119,135300,934625350,7160,7160,7160,7160,61
|
|
20240119,135200,934188590,7150,7150,7150,7150,0
|
|
20240119,135100,934188590,7150,7150,7150,7150,0
|
|
20240119,135000,934188590,7150,7150,7150,7150,25
|
|
20240119,134900,934009840,7150,7180,7180,7150,2852
|
|
20240119,134800,913574490,7180,7210,7210,7180,35
|
|
20240119,134700,913322300,7210,7220,7230,7210,1605
|
|
20240119,134600,901726280,7200,7150,7210,7150,22854
|
|
20240119,134500,737505010,7150,7150,7150,7150,847
|
|
20240119,134400,731448960,7150,7140,7150,7140,72
|
|
20240119,134300,730934850,7140,7140,7140,7140,811
|
|
20240119,134200,725144310,7140,7140,7140,7140,96
|
|
20240119,134100,724458870,7150,7140,7150,7140,1698
|
|
20240119,134000,712319220,7140,7140,7140,7140,10
|
|
20240119,133900,712247820,7150,7150,7150,7150,20
|
|
20240119,133800,712104820,7150,7150,7150,7150,350
|
|
20240119,133700,709602320,7140,7140,7150,7140,95
|
|
20240119,133600,708923720,7140,7130,7140,7130,1587
|
|
20240119,133500,697593540,7130,7130,7130,7120,971
|
|
20240119,133400,690671310,7130,7130,7130,7130,100
|
|
20240119,133300,689958310,7130,7130,7130,7130,50
|
|
20240119,133200,689601810,7130,7130,7130,7130,0
|
|
20240119,133100,689601810,7130,7130,7130,7130,0
|
|
20240119,133000,689601810,7130,7120,7130,7120,7
|
|
20240119,132900,689551950,7120,7120,7120,7120,10
|
|
20240119,132800,689480750,7120,7120,7120,7120,10
|
|
20240119,132700,689409550,7130,7130,7130,7130,20
|
|
20240119,132600,689266950,7120,7120,7120,7120,2
|
|
20240119,132500,689252710,7120,7120,7120,7120,192
|
|
20240119,132400,687885670,7130,7130,7130,7130,3
|
|
20240119,132300,687864280,7130,7130,7130,7130,2
|
|
20240119,132200,687850020,7130,7140,7140,7130,120
|
|
20240119,132100,686994220,7140,7140,7140,7140,20
|
|
20240119,132000,686851420,7140,7140,7140,7140,17
|
|
20240119,131900,686730040,7140,7150,7150,7140,162
|
|
20240119,131800,685573160,7150,7150,7150,7150,10
|
|
20240119,131700,685501660,7150,7140,7150,7140,233
|
|
20240119,131600,683837700,7140,7140,7140,7140,13
|
|
20240119,131500,683744880,7140,7140,7140,7140,0
|
|
20240119,131400,683744880,7140,7140,7140,7140,739
|
|
20240119,131300,678468420,7140,7140,7140,7140,137
|
|
20240119,131200,677490240,7140,7140,7140,7140,103
|
|
20240119,131100,676754820,7140,7140,7140,7140,9
|
|
20240119,131000,676690560,7130,7130,7130,7130,200
|
|
20240119,130900,675264560,7130,7130,7130,7130,0
|
|
20240119,130800,675264560,7130,7130,7130,7130,300
|
|
20240119,130700,673125560,7130,7140,7140,7130,15
|
|
20240119,130600,673018580,7140,7120,7140,7120,895
|
|
20240119,130500,666640530,7110,7110,7110,7110,28
|
|
20240119,130400,666441450,7110,7110,7110,7110,0
|
|
20240119,130300,666441450,7110,7100,7110,7100,21
|
|
20240119,130200,666292150,7090,7100,7100,7090,11
|
|
20240119,130100,666214060,7100,7100,7100,7100,47
|
|
20240119,130000,665880360,7100,7100,7100,7100,53
|
|
20240119,125900,665504060,7110,7110,7110,7110,95
|
|
20240119,125800,664828610,7110,7110,7110,7110,11
|
|
20240119,125700,664750400,7100,7100,7100,7100,200
|
|
20240119,125600,663330400,7100,7110,7120,7100,164
|
|
20240119,125500,662165960,7120,7100,7120,7100,293
|
|
20240119,125400,660083000,7100,7100,7100,7100,224
|
|
20240119,125300,658492600,7100,7100,7100,7100,60
|
|
20240119,125200,658066600,7100,7100,7100,7100,21
|
|
20240119,125100,657917500,7100,7100,7100,7100,46
|
|
20240119,125000,657590900,7100,7100,7100,7100,0
|
|
20240119,124900,657590900,7100,7100,7100,7100,0
|
|
20240119,124800,657590900,7100,7110,7110,7100,42
|
|
20240119,124700,657292500,7100,7090,7100,7090,23
|
|
20240119,124600,657129290,7100,7090,7100,7090,107
|
|
20240119,124500,656370160,7100,7100,7100,7100,75
|
|
20240119,124400,655837660,7110,7110,7110,7110,23
|
|
20240119,124300,655674130,7110,7110,7110,7110,0
|
|
20240119,124200,655674130,7110,7110,7110,7110,238
|
|
20240119,124100,653981950,7110,7110,7110,7110,0
|
|
20240119,124000,653981950,7110,7100,7110,7100,16
|
|
20240119,123900,653868340,7100,7110,7110,7100,253
|
|
20240119,123800,652069660,7120,7120,7120,7120,30
|
|
20240119,123700,651856060,7100,7100,7100,7100,0
|
|
20240119,123600,651856060,7100,7100,7100,7100,0
|
|
20240119,123500,651856060,7100,7100,7100,7100,10
|
|
20240119,123400,651785060,7110,7100,7110,7090,30
|
|
20240119,123300,651571910,7100,7100,7100,7100,0
|
|
20240119,123200,651571910,7100,7100,7100,7100,82
|
|
20240119,123100,650989710,7100,7100,7100,7100,1418
|
|
20240119,123000,640921910,7100,7100,7100,7100,0
|
|
20240119,122900,640921910,7100,7100,7100,7100,0
|
|
20240119,122800,640921910,7100,7100,7100,7090,818
|
|
20240119,122700,635114410,7090,7090,7090,7090,20
|
|
20240119,122600,634972610,7080,7080,7080,7080,0
|
|
20240119,122500,634972610,7080,7100,7100,7080,426
|
|
20240119,122400,631948670,7100,7100,7100,7100,394
|
|
20240119,122300,629151270,7100,7100,7100,7100,414
|
|
20240119,122200,626211870,7100,7090,7100,7080,772
|
|
20240119,122100,620735420,7080,7080,7080,7080,15
|
|
20240119,122000,620629220,7080,7080,7080,7080,30
|
|
20240119,121900,620416820,7080,7060,7080,7060,355
|
|
20240119,121800,617904000,7060,7060,7060,7060,300
|
|
20240119,121700,615786000,7050,7060,7060,7050,148
|
|
20240119,121600,614741450,7060,7060,7060,7060,35
|
|
20240119,121500,614494350,7060,7060,7060,7060,0
|
|
20240119,121400,614494350,7060,7050,7060,7050,53
|
|
20240119,121300,614120500,7050,7050,7050,7050,26
|
|
20240119,121200,613937200,7050,7050,7050,7050,22
|
|
20240119,121100,613782100,7060,7060,7060,7060,0
|
|
20240119,121000,613782100,7060,7060,7060,7060,24
|
|
20240119,120900,613612660,7050,7050,7050,7050,46
|
|
20240119,120800,613288360,7050,7050,7050,7050,23
|
|
20240119,120700,613126210,7040,7040,7040,7040,0
|
|
20240119,120600,613126210,7040,7040,7040,7040,0
|
|
20240119,120500,613126210,7040,7070,7070,7040,465
|
|
20240119,120400,609843280,7070,7070,7070,7070,37
|
|
20240119,120300,609581690,7070,7080,7080,7070,181
|
|
20240119,120200,608300400,7080,7080,7080,7080,1607
|
|
20240119,120100,596922840,7090,7090,7090,7090,0
|
|
20240119,120000,596922840,7090,7090,7090,7090,14
|
|
20240119,115900,596823580,7090,7090,7090,7090,0
|
|
20240119,115800,596823580,7090,7090,7090,7090,0
|
|
20240119,115700,596823580,7090,7090,7090,7090,195
|
|
20240119,115600,595441030,7090,7090,7090,7090,11
|
|
20240119,115500,595363040,7090,7090,7090,7090,135
|
|
20240119,115400,594405890,7090,7090,7090,7090,552
|
|
20240119,115300,590492210,7100,7100,7100,7090,7
|
|
20240119,115200,590442520,7100,7100,7100,7100,0
|
|
20240119,115100,590442520,7100,7090,7100,7090,167
|
|
20240119,115000,589258040,7090,7100,7100,7090,142
|
|
20240119,114900,588251250,7090,7090,7090,7090,55
|
|
20240119,114800,587861300,7100,7100,7100,7100,12
|
|
20240119,114700,587776100,7100,7090,7100,7090,199
|
|
20240119,114600,586365180,7090,7090,7090,7090,0
|
|
20240119,114500,586365180,7090,7090,7090,7090,0
|
|
20240119,114400,586365180,7090,7090,7090,7090,5
|
|
20240119,114300,586329730,7090,7090,7090,7090,21
|
|
20240119,114200,586180840,7090,7100,7100,7090,84
|
|
20240119,114100,585584560,7100,7080,7100,7080,61
|
|
20240119,114000,585152400,7090,7090,7090,7090,265
|
|
20240119,113900,583273550,7080,7080,7080,7080,10
|
|
20240119,113800,583202750,7080,7090,7090,7080,27
|
|
20240119,113700,583011580,7090,7070,7090,7070,292
|
|
20240119,113600,580947120,7070,7070,7070,7070,300
|
|
20240119,113500,578826120,7070,7070,7070,7070,0
|
|
20240119,113400,578826120,7070,7070,7070,7070,601
|
|
20240119,113300,574577050,7080,7080,7080,7080,285
|
|
20240119,113200,572559250,7100,7100,7100,7100,0
|
|
20240119,113100,572559250,7100,7100,7100,7100,0
|
|
20240119,113000,572559250,7100,7080,7100,7080,23
|
|
20240119,112900,572396010,7100,7100,7100,7100,0
|
|
20240119,112800,572396010,7100,7100,7100,7100,0
|
|
20240119,112700,572396010,7100,7100,7100,7100,0
|
|
20240119,112600,572396010,7100,7100,7100,7100,0
|
|
20240119,112500,572396010,7100,7100,7100,7100,0
|
|
20240119,112400,572396010,7100,7100,7100,7080,254
|
|
20240119,112300,570597210,7100,7100,7100,7100,0
|
|
20240119,112200,570597210,7100,7080,7100,7080,2791
|
|
20240119,112100,550817600,7090,7090,7090,7090,0
|
|
20240119,112000,550817600,7090,7090,7090,7090,20
|
|
20240119,111900,550675800,7090,7090,7090,7090,37
|
|
20240119,111800,550413470,7080,7080,7080,7080,310
|
|
20240119,111700,548218670,7080,7080,7080,7080,0
|
|
20240119,111600,548218670,7080,7080,7080,7080,20
|
|
20240119,111500,548077070,7090,7090,7090,7090,1
|
|
20240119,111400,548069980,7090,7090,7090,7090,20
|
|
20240119,111300,547928180,7090,7090,7090,7090,0
|
|
20240119,111200,547928180,7090,7090,7090,7090,2
|
|
20240119,111100,547914000,7090,7090,7090,7090,22
|
|
20240119,111000,547758020,7070,7070,7070,7070,0
|
|
20240119,110900,547758020,7070,7070,7070,7070,50
|
|
20240119,110800,547404520,7070,7070,7070,7070,472
|
|
20240119,110700,544067480,7090,7090,7090,7090,20
|
|
20240119,110600,543925680,7100,7100,7100,7100,0
|
|
20240119,110500,543925680,7100,7100,7100,7100,0
|
|
20240119,110400,543925680,7100,7100,7100,7100,0
|
|
20240119,110300,543925680,7100,7100,7100,7100,0
|
|
20240119,110200,543925680,7100,7100,7100,7100,41
|
|
20240119,110100,543634580,7100,7100,7100,7100,200
|
|
20240119,110000,542214580,7070,7070,7070,7070,0
|
|
20240119,105900,542214580,7070,7070,7070,7070,0
|
|
20240119,105800,542214580,7070,7070,7070,7070,16
|
|
20240119,105700,542101460,7100,7100,7100,7100,5
|
|
20240119,105600,542065960,7100,7070,7100,7070,154
|
|
20240119,105500,540975580,7070,7060,7070,7060,303
|
|
20240119,105400,538834150,7050,7060,7060,7050,950
|
|
20240119,105300,532132150,7020,7020,7020,7020,20
|
|
20240119,105200,531991750,7060,7070,7070,7010,1601
|
|
20240119,105100,520736020,7060,7050,7060,7050,1878
|
|
20240119,105000,507477540,7060,7060,7060,7060,287
|
|
20240119,104900,505451320,7060,7100,7100,7060,822
|
|
20240119,104800,499638720,7090,7090,7090,7090,0
|
|
20240119,104700,499638720,7090,7100,7100,7090,17
|
|
20240119,104600,499518090,7100,7120,7120,7100,1391
|
|
20240119,104500,489641970,7120,7120,7120,7120,0
|
|
20240119,104400,489641970,7120,7120,7120,7120,20
|
|
20240119,104300,489499570,7120,7120,7120,7120,114
|
|
20240119,104200,488687890,7120,7120,7120,7120,3
|
|
20240119,104100,488666530,7120,7120,7120,7120,202
|
|
20240119,104000,487228290,7120,7110,7120,7110,241
|
|
20240119,103900,485512570,7120,7120,7120,7120,16
|
|
20240119,103800,485398650,7120,7120,7120,7120,20
|
|
20240119,103700,485256250,7100,7100,7100,7100,1
|
|
20240119,103600,485249150,7120,7120,7120,7120,181
|
|
20240119,103500,483960430,7120,7120,7120,7120,4
|
|
20240119,103400,483931950,7110,7120,7120,7110,751
|
|
20240119,103300,478589830,7110,7130,7130,7110,404
|
|
20240119,103200,475709330,7130,7120,7130,7120,23
|
|
20240119,103100,475545370,7110,7120,7120,7110,41
|
|
20240119,103000,475253470,7120,7110,7120,7110,246
|
|
20240119,102900,473502410,7120,7120,7120,7120,0
|
|
20240119,102800,473502410,7120,7120,7120,7120,200
|
|
20240119,102700,472078410,7100,7100,7100,7100,289
|
|
20240119,102600,470026510,7100,7100,7100,7100,2
|
|
20240119,102500,470012310,7100,7100,7100,7100,70
|
|
20240119,102400,469515310,7110,7120,7120,7110,147
|
|
20240119,102300,468469940,7110,7110,7110,7110,0
|
|
20240119,102200,468469940,7110,7110,7110,7110,0
|
|
20240119,102100,468469940,7110,7110,7110,7110,11
|
|
20240119,102000,468391730,7110,7110,7110,7110,613
|
|
20240119,101900,464033300,7090,7100,7100,7090,1347
|
|
20240119,101800,454479460,7110,7110,7110,7110,2
|
|
20240119,101700,454465240,7110,7110,7110,7110,9
|
|
20240119,101600,454401250,7110,7120,7120,7110,467
|
|
20240119,101500,451076730,7130,7130,7130,7130,12
|
|
20240119,101400,450991170,7130,7140,7140,7130,407
|
|
20240119,101300,448085700,7150,7150,7150,7150,5
|
|
20240119,101200,448049950,7150,7150,7150,7150,74
|
|
20240119,101100,447520850,7140,7130,7140,7130,304
|
|
20240119,101000,445350590,7140,7140,7140,7140,0
|
|
20240119,100900,445350590,7140,7140,7140,7140,4
|
|
20240119,100800,445322030,7120,7120,7120,7120,180
|
|
20240119,100700,444040430,7120,7120,7120,7120,1
|
|
20240119,100600,444033310,7150,7140,7150,7140,103
|
|
20240119,100500,443297690,7140,7140,7140,7140,1
|
|
20240119,100400,443290550,7140,7130,7140,7130,220
|
|
20240119,100300,441721750,7130,7140,7140,7130,188
|
|
20240119,100200,440380200,7160,7160,7160,7140,1648
|
|
20240119,100100,428580840,7160,7140,7160,7140,2423
|
|
20240119,100000,411254680,7140,7120,7140,7100,4115
|
|
20240119,095900,381882260,7120,7110,7120,7090,1070
|
|
20240119,095800,374295170,7110,7110,7110,7100,61
|
|
20240119,095700,373861960,7090,7110,7110,7090,44
|
|
20240119,095600,373549400,7090,7090,7090,7090,0
|
|
20240119,095500,373549400,7090,7090,7090,7090,15
|
|
20240119,095400,373443050,7110,7100,7110,7100,292
|
|
20240119,095300,371366940,7110,7110,7110,7110,0
|
|
20240119,095200,371366940,7110,7110,7110,7110,1
|
|
20240119,095100,371359830,7110,7110,7110,7110,165
|
|
20240119,095000,370186680,7120,7120,7120,7110,2066
|
|
20240119,094900,355476940,7120,7120,7120,7120,0
|
|
20240119,094800,355476940,7120,7140,7140,7120,1244
|
|
20240119,094700,346595020,7130,7110,7130,7110,348
|
|
20240119,094600,344116160,7080,7080,7080,7080,0
|
|
20240119,094500,344116160,7080,7120,7130,7080,403
|
|
20240119,094400,341256380,7130,7130,7130,7130,10
|
|
20240119,094300,341185080,7130,7130,7130,7130,0
|
|
20240119,094200,341185080,7130,7100,7140,7100,1000
|
|
20240119,094100,334048290,7130,7110,7150,7110,1909
|
|
20240119,094000,320472060,7150,7120,7150,7110,2478
|
|
20240119,093900,302802610,7110,7110,7110,7100,335
|
|
20240119,093800,300420870,7100,7090,7100,7090,41
|
|
20240119,093700,300129980,7070,7070,7070,7070,100
|
|
20240119,093600,299422980,7070,7080,7080,7070,1978
|
|
20240119,093500,285436260,7100,7090,7100,7080,29
|
|
20240119,093400,285230690,7100,7110,7110,7090,26
|
|
20240119,093300,285046090,7110,7100,7110,7100,260
|
|
20240119,093200,283198490,7110,7110,7110,7110,15
|
|
20240119,093100,283091840,7120,7120,7120,7120,122
|
|
20240119,093000,282223200,7130,7120,7130,7120,881
|
|
20240119,092900,275943670,7110,7130,7130,7110,240
|
|
20240119,092800,274233270,7130,7100,7140,7100,2220
|
|
20240119,092700,258420650,7060,7070,7070,7060,1000
|
|
20240119,092600,251360640,7060,7060,7060,7060,188
|
|
20240119,092500,250033360,7060,7110,7110,7060,26
|
|
20240119,092400,249849250,7110,7070,7110,7060,2353
|
|
20240119,092300,233192090,7070,7080,7080,7070,1117
|
|
20240119,092200,225284300,7080,7100,7100,7080,1486
|
|
20240119,092100,214763200,7110,7110,7110,7110,0
|
|
20240119,092000,214763200,7110,7110,7110,7110,1
|
|
20240119,091900,214756090,7120,7090,7120,7090,55
|
|
20240119,091800,214364640,7120,7130,7130,7120,51
|
|
20240119,091700,214001020,7130,7080,7130,7080,226
|
|
20240119,091600,212389890,7130,7110,7130,7110,4109
|
|
20240119,091500,183106150,7070,7070,7070,7070,423
|
|
20240119,091400,180115540,7110,7080,7110,7080,1812
|
|
20240119,091300,167258840,7100,7100,7100,7100,0
|
|
20240119,091200,167258840,7100,7100,7100,7100,270
|
|
20240119,091100,165341840,7090,7080,7090,7050,329
|
|
20240119,091000,163010140,7070,7080,7080,7020,2082
|
|
20240119,090900,148321560,7100,7100,7100,7100,100
|
|
20240119,090800,147611560,7120,7130,7130,7120,401
|
|
20240119,090700,144752940,7120,7120,7120,7100,697
|
|
20240119,090600,139795410,7120,7130,7140,7110,1554
|
|
20240119,090500,128715390,7110,7140,7140,7110,1487
|
|
20240119,090400,118116220,7140,7140,7150,7110,1595
|
|
20240119,090300,106739320,7140,7110,7180,7110,2025
|
|
20240119,090200,92243320,7170,7040,7170,7040,5085
|
|
20240119,090100,56078090,7050,7010,7050,7010,1142
|
|
20240119,090000,48060730,7000,7020,7030,7000,6850
|