576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183300,73052110,7970,7970,7970,7970,198
|
|
20240110,183200,73052110,7970,7970,7970,7970,0
|
|
20240110,183100,73052110,7970,7970,7970,7970,0
|
|
20240110,183000,73052110,7970,7970,7970,7970,0
|
|
20240110,182900,73052110,7970,7970,7970,7970,0
|
|
20240110,182800,73052110,7970,7970,7970,7970,0
|
|
20240110,182700,73052110,7970,7970,7970,7970,0
|
|
20240110,182600,73052110,7970,7970,7970,7970,0
|
|
20240110,182500,73052110,7970,7970,7970,7970,0
|
|
20240110,182400,73052110,7970,7970,7970,7970,0
|
|
20240110,182300,73052110,7970,7970,7970,7970,0
|
|
20240110,182200,73052110,7970,7970,7970,7970,0
|
|
20240110,182100,73052110,7970,7970,7970,7970,0
|
|
20240110,182000,73052110,7970,7970,7970,7970,0
|
|
20240110,181900,73052110,7970,7970,7970,7970,0
|
|
20240110,181800,73052110,7970,7970,7970,7970,0
|
|
20240110,181700,73052110,7970,7970,7970,7970,0
|
|
20240110,181600,73052110,7970,7970,7970,7970,0
|
|
20240110,181500,73052110,7970,7970,7970,7970,0
|
|
20240110,181400,73052110,7970,7970,7970,7970,0
|
|
20240110,181300,73052110,7970,7970,7970,7970,0
|
|
20240110,181200,73052110,7970,7970,7970,7970,0
|
|
20240110,181100,73052110,7970,7970,7970,7970,0
|
|
20240110,181000,73052110,7970,7970,7970,7970,0
|
|
20240110,180900,73052110,7970,7970,7970,7970,0
|
|
20240110,180800,73052110,7970,7970,7970,7970,0
|
|
20240110,180700,73052110,7970,7970,7970,7970,0
|
|
20240110,180600,73052110,7970,7970,7970,7970,0
|
|
20240110,180500,73052110,7970,7970,7970,7970,0
|
|
20240110,180400,73052110,7970,7970,7970,7970,0
|
|
20240110,180300,73052110,7970,7970,7970,7970,198
|
|
20240110,180200,73052110,7970,7970,7970,7970,0
|
|
20240110,180100,73052110,7970,7970,7970,7970,0
|
|
20240110,180000,73052110,7970,7970,7970,7970,0
|
|
20240110,175900,73052110,7970,7970,7970,7970,0
|
|
20240110,175800,73052110,7970,7970,7970,7970,0
|
|
20240110,175700,73052110,7970,7970,7970,7970,0
|
|
20240110,175600,73052110,7970,7970,7970,7970,0
|
|
20240110,175500,73052110,7970,7970,7970,7970,0
|
|
20240110,175400,73052110,7970,7970,7970,7970,0
|
|
20240110,175300,73052110,7970,7970,7970,7970,0
|
|
20240110,175200,73052110,7970,7970,7970,7970,0
|
|
20240110,175100,73052110,7970,7970,7970,7970,0
|
|
20240110,175000,73052110,7970,7970,7970,7970,0
|
|
20240110,174900,73052110,7970,7970,7970,7970,0
|
|
20240110,174800,73052110,7970,7970,7970,7970,0
|
|
20240110,174700,73052110,7970,7970,7970,7970,0
|
|
20240110,174600,73052110,7970,7970,7970,7970,0
|
|
20240110,174500,73052110,7970,7970,7970,7970,0
|
|
20240110,174400,73052110,7970,7970,7970,7970,0
|
|
20240110,174300,73052110,7970,7970,7970,7970,0
|
|
20240110,174200,73052110,7970,7970,7970,7970,0
|
|
20240110,174100,73052110,7970,7970,7970,7970,0
|
|
20240110,174000,73052110,7970,7970,7970,7970,0
|
|
20240110,173900,73052110,7970,7970,7970,7970,0
|
|
20240110,173800,73052110,7970,7970,7970,7970,0
|
|
20240110,173700,73052110,7970,7970,7970,7970,0
|
|
20240110,173600,73052110,7970,7970,7970,7970,0
|
|
20240110,173500,73052110,7970,7970,7970,7970,0
|
|
20240110,173400,73052110,7970,7970,7970,7970,0
|
|
20240110,173300,73052110,7970,7970,7970,7970,198
|
|
20240110,173200,73052110,7970,7970,7970,7970,0
|
|
20240110,173100,73052110,7970,7970,7970,7970,0
|
|
20240110,173000,73052110,7970,7970,7970,7970,0
|
|
20240110,172900,73052110,7970,7970,7970,7970,0
|
|
20240110,172800,73052110,7970,7970,7970,7970,0
|
|
20240110,172700,73052110,7970,7970,7970,7970,0
|
|
20240110,172600,73052110,7970,7970,7970,7970,0
|
|
20240110,172500,73052110,7970,7970,7970,7970,0
|
|
20240110,172400,73052110,7970,7970,7970,7970,0
|
|
20240110,172300,73052110,7970,7970,7970,7970,0
|
|
20240110,172200,73052110,7970,7970,7970,7970,0
|
|
20240110,172100,73052110,7970,7970,7970,7970,0
|
|
20240110,172000,73052110,7970,7970,7970,7970,0
|
|
20240110,171900,73052110,7970,7970,7970,7970,0
|
|
20240110,171800,73052110,7970,7970,7970,7970,0
|
|
20240110,171700,73052110,7970,7970,7970,7970,0
|
|
20240110,171600,73052110,7970,7970,7970,7970,0
|
|
20240110,171500,73052110,7970,7970,7970,7970,0
|
|
20240110,171400,73052110,7970,7970,7970,7970,0
|
|
20240110,171300,73052110,7970,7970,7970,7970,0
|
|
20240110,171200,73052110,7970,7970,7970,7970,0
|
|
20240110,171100,73052110,7970,7970,7970,7970,0
|
|
20240110,171000,73052110,7970,7970,7970,7970,0
|
|
20240110,170900,73052110,7970,7970,7970,7970,0
|
|
20240110,170800,73052110,7970,7970,7970,7970,0
|
|
20240110,170700,73052110,7970,7970,7970,7970,0
|
|
20240110,170600,73052110,7970,7970,7970,7970,0
|
|
20240110,170500,73052110,7970,7970,7970,7970,0
|
|
20240110,170400,73052110,7970,7970,7970,7970,0
|
|
20240110,170300,73052110,7970,7970,7970,7970,198
|
|
20240110,170200,73052110,7970,7970,7970,7970,0
|
|
20240110,170100,73052110,7970,7970,7970,7970,0
|
|
20240110,170000,73052110,7970,7970,7970,7970,0
|
|
20240110,165900,73052110,7970,7970,7970,7970,0
|
|
20240110,165800,73052110,7970,7970,7970,7970,0
|
|
20240110,165700,73052110,7970,7970,7970,7970,0
|
|
20240110,165600,73052110,7970,7970,7970,7970,0
|
|
20240110,165500,73052110,7970,7970,7970,7970,0
|
|
20240110,165400,73052110,7970,7970,7970,7970,0
|
|
20240110,165300,73052110,7970,7970,7970,7970,0
|
|
20240110,165200,73052110,7970,7970,7970,7970,0
|
|
20240110,165100,73052110,7970,7970,7970,7970,0
|
|
20240110,165000,73052110,7970,7970,7970,7970,0
|
|
20240110,164900,73052110,7970,7970,7970,7970,0
|
|
20240110,164800,73052110,7970,7970,7970,7970,0
|
|
20240110,164700,73052110,7970,7970,7970,7970,0
|
|
20240110,164600,73052110,7970,7970,7970,7970,0
|
|
20240110,164500,73052110,7970,7970,7970,7970,0
|
|
20240110,164400,73052110,7970,7970,7970,7970,0
|
|
20240110,164300,73052110,7970,7970,7970,7970,0
|
|
20240110,164200,73052110,7970,7970,7970,7970,0
|
|
20240110,164100,73052110,7970,7970,7970,7970,0
|
|
20240110,164000,73052110,7970,7970,7970,7970,0
|
|
20240110,163900,73052110,7970,7970,7970,7970,0
|
|
20240110,163800,73052110,7970,7970,7970,7970,0
|
|
20240110,163700,73052110,7970,7970,7970,7970,0
|
|
20240110,163600,73052110,7970,7970,7970,7970,0
|
|
20240110,163500,73052110,7970,7970,7970,7970,0
|
|
20240110,163400,73052110,7970,7970,7970,7970,0
|
|
20240110,163300,73052110,7970,7970,7970,7970,198
|
|
20240110,163200,73052110,7970,7970,7970,7970,0
|
|
20240110,163100,73052110,7970,7970,7970,7970,0
|
|
20240110,163000,73052110,7970,7970,7970,7970,0
|
|
20240110,162900,73052110,7970,7970,7970,7970,0
|
|
20240110,162800,73052110,7970,7970,7970,7970,0
|
|
20240110,162700,73052110,7970,7970,7970,7970,0
|
|
20240110,162600,73052110,7970,7970,7970,7970,0
|
|
20240110,162500,73052110,7970,7970,7970,7970,0
|
|
20240110,162400,73052110,7970,7970,7970,7970,0
|
|
20240110,162300,73052110,7970,7970,7970,7970,0
|
|
20240110,162200,73052110,7970,7970,7970,7970,0
|
|
20240110,162100,73052110,7970,7970,7970,7970,0
|
|
20240110,162000,73052110,7970,7970,7970,7970,0
|
|
20240110,161900,73052110,7970,7970,7970,7970,0
|
|
20240110,161800,73052110,7970,7970,7970,7970,0
|
|
20240110,161700,73052110,7970,7970,7970,7970,0
|
|
20240110,161600,73052110,7970,7970,7970,7970,0
|
|
20240110,161500,73052110,7970,7970,7970,7970,0
|
|
20240110,161400,73052110,7970,7970,7970,7970,0
|
|
20240110,161300,73052110,7970,7970,7970,7970,0
|
|
20240110,161200,73052110,7970,7970,7970,7970,0
|
|
20240110,161100,73052110,7970,7970,7970,7970,0
|
|
20240110,161000,73052110,7970,7970,7970,7970,0
|
|
20240110,160900,73052110,7970,7970,7970,7970,0
|
|
20240110,160800,73052110,7970,7970,7970,7970,0
|
|
20240110,160700,73052110,7970,7970,7970,7970,0
|
|
20240110,160600,73052110,7970,7970,7970,7970,0
|
|
20240110,160500,73052110,7970,7970,7970,7970,0
|
|
20240110,160400,73052110,7970,7970,7970,7970,0
|
|
20240110,160300,73052110,7970,7970,7970,7970,198
|
|
20240110,160200,73052110,7970,7970,7970,7970,0
|
|
20240110,160100,73052110,7970,7970,7970,7970,0
|
|
20240110,160000,73052110,7970,7970,7970,7970,0
|
|
20240110,155900,73052110,7970,7970,7970,7970,0
|
|
20240110,155800,73052110,7970,7970,7970,7970,0
|
|
20240110,155700,73052110,7970,7970,7970,7970,0
|
|
20240110,155600,73052110,7970,7970,7970,7970,0
|
|
20240110,155500,73052110,7970,7970,7970,7970,0
|
|
20240110,155400,73052110,7970,7970,7970,7970,0
|
|
20240110,155300,73052110,7970,7970,7970,7970,0
|
|
20240110,155200,73052110,7970,7970,7970,7970,0
|
|
20240110,155100,73052110,7970,7970,7970,7970,0
|
|
20240110,155000,73052110,7970,7970,7970,7970,0
|
|
20240110,154900,73052110,7970,7970,7970,7970,0
|
|
20240110,154800,73052110,7970,7970,7970,7970,0
|
|
20240110,154700,73052110,7970,7970,7970,7970,0
|
|
20240110,154600,73052110,7970,7970,7970,7970,0
|
|
20240110,154500,73052110,7970,7970,7970,7970,0
|
|
20240110,154400,73052110,7970,7970,7970,7970,0
|
|
20240110,154300,73052110,7970,7970,7970,7970,0
|
|
20240110,154200,73052110,7970,7970,7970,7970,0
|
|
20240110,154100,73052110,7970,7970,7970,7970,0
|
|
20240110,154000,73052110,7970,7970,7970,7970,0
|
|
20240110,153900,73052110,7970,7970,7970,7970,0
|
|
20240110,153800,73052110,7970,7970,7970,7970,0
|
|
20240110,153700,73052110,7970,7970,7970,7970,0
|
|
20240110,153600,73052110,7970,7970,7970,7970,0
|
|
20240110,153500,73052110,7970,7970,7970,7970,0
|
|
20240110,153400,73052110,7970,7970,7970,7970,0
|
|
20240110,153300,73052110,7970,7970,7970,7970,198
|
|
20240110,153200,73052110,7970,7970,7970,7970,0
|
|
20240110,153100,73052110,7970,7970,7970,7970,0
|
|
20240110,153000,73052110,7970,7970,7970,7970,198
|
|
20240110,152900,71474050,7960,7960,7960,7960,0
|
|
20240110,152800,71474050,7960,7960,7960,7960,0
|
|
20240110,152700,71474050,7960,7960,7960,7960,0
|
|
20240110,152600,71474050,7960,7960,7960,7960,0
|
|
20240110,152500,71474050,7960,7960,7960,7960,0
|
|
20240110,152400,71474050,7960,7960,7960,7960,0
|
|
20240110,152300,71474050,7960,7960,7960,7960,0
|
|
20240110,152200,71474050,7960,7960,7960,7960,0
|
|
20240110,152100,71474050,7960,7960,7960,7960,0
|
|
20240110,152000,71474050,7960,7960,7960,7960,0
|
|
20240110,151900,71474050,7960,7960,7960,7960,1
|
|
20240110,151800,71466090,7950,7950,7950,7950,0
|
|
20240110,151700,71466090,7950,7950,7950,7950,0
|
|
20240110,151600,71466090,7950,7950,7950,7950,1
|
|
20240110,151500,71458140,7970,7970,7970,7970,0
|
|
20240110,151400,71458140,7970,7970,7970,7970,0
|
|
20240110,151300,71458140,7970,7970,7970,7970,0
|
|
20240110,151200,71458140,7970,7970,7970,7970,0
|
|
20240110,151100,71458140,7970,7970,7970,7970,0
|
|
20240110,151000,71458140,7970,7970,7970,7970,0
|
|
20240110,150900,71458140,7970,7970,7970,7970,0
|
|
20240110,150800,71458140,7970,7970,7970,7970,0
|
|
20240110,150700,71458140,7970,7970,7970,7970,0
|
|
20240110,150600,71458140,7970,7970,7970,7970,0
|
|
20240110,150500,71458140,7970,7970,7970,7970,0
|
|
20240110,150400,71458140,7970,7970,7970,7970,0
|
|
20240110,150300,71458140,7970,7970,7970,7970,0
|
|
20240110,150200,71458140,7970,7970,7970,7970,0
|
|
20240110,150100,71458140,7970,7970,7970,7970,0
|
|
20240110,150000,71458140,7970,7970,7970,7970,0
|
|
20240110,145900,71458140,7970,7970,7970,7970,0
|
|
20240110,145800,71458140,7970,7970,7970,7970,0
|
|
20240110,145700,71458140,7970,7970,7970,7970,0
|
|
20240110,145600,71458140,7970,7970,7970,7970,0
|
|
20240110,145500,71458140,7970,7970,7970,7970,0
|
|
20240110,145400,71458140,7970,7970,7970,7970,0
|
|
20240110,145300,71458140,7970,7970,7970,7970,0
|
|
20240110,145200,71458140,7970,7970,7970,7970,0
|
|
20240110,145100,71458140,7970,7970,7970,7970,0
|
|
20240110,145000,71458140,7970,7970,7970,7970,2
|
|
20240110,144900,71442200,7970,7970,7970,7970,35
|
|
20240110,144800,71163250,7970,7970,7970,7970,0
|
|
20240110,144700,71163250,7970,7960,7970,7960,52
|
|
20240110,144600,70749320,7970,7970,7970,7970,0
|
|
20240110,144500,70749320,7970,7970,7970,7970,0
|
|
20240110,144400,70749320,7970,7970,7970,7970,0
|
|
20240110,144300,70749320,7970,7970,7970,7970,0
|
|
20240110,144200,70749320,7970,7970,7970,7970,0
|
|
20240110,144100,70749320,7970,7970,7970,7970,0
|
|
20240110,144000,70749320,7970,7970,7970,7970,0
|
|
20240110,143900,70749320,7970,7970,7970,7970,0
|
|
20240110,143800,70749320,7970,7970,7970,7970,0
|
|
20240110,143700,70749320,7970,7970,7970,7970,0
|
|
20240110,143600,70749320,7970,7970,7970,7970,0
|
|
20240110,143500,70749320,7970,7970,7970,7970,0
|
|
20240110,143400,70749320,7970,7970,7970,7970,0
|
|
20240110,143300,70749320,7970,7970,7970,7970,0
|
|
20240110,143200,70749320,7970,7910,7970,7910,1594
|
|
20240110,143100,58069310,7890,7890,7890,7890,0
|
|
20240110,143000,58069310,7890,7890,7890,7890,100
|
|
20240110,142900,57280310,7890,7890,7890,7890,0
|
|
20240110,142800,57280310,7890,7890,7890,7890,0
|
|
20240110,142700,57280310,7890,7890,7890,7890,0
|
|
20240110,142600,57280310,7890,7890,7890,7890,0
|
|
20240110,142500,57280310,7890,7890,7890,7890,0
|
|
20240110,142400,57280310,7890,7890,7890,7890,15
|
|
20240110,142300,57161960,7890,7890,7890,7890,45
|
|
20240110,142200,56806910,7900,7900,7900,7900,3
|
|
20240110,142100,56783210,7900,7900,7900,7900,0
|
|
20240110,142000,56783210,7900,7900,7900,7900,0
|
|
20240110,141900,56783210,7900,7900,7900,7900,0
|
|
20240110,141800,56783210,7900,7900,7900,7900,10
|
|
20240110,141700,56704210,7900,7900,7900,7900,5
|
|
20240110,141600,56664710,7900,7900,7900,7900,0
|
|
20240110,141500,56664710,7900,7900,7900,7900,0
|
|
20240110,141400,56664710,7900,7900,7900,7900,70
|
|
20240110,141300,56111710,7910,7910,7910,7910,0
|
|
20240110,141200,56111710,7910,7910,7910,7910,0
|
|
20240110,141100,56111710,7910,7910,7910,7910,0
|
|
20240110,141000,56111710,7910,7910,7910,7910,0
|
|
20240110,140900,56111710,7910,7910,7910,7910,0
|
|
20240110,140800,56111710,7910,7910,7910,7910,0
|
|
20240110,140700,56111710,7910,7910,7910,7910,0
|
|
20240110,140600,56111710,7910,7910,7910,7910,0
|
|
20240110,140500,56111710,7910,7910,7910,7910,0
|
|
20240110,140400,56111710,7910,7910,7910,7910,0
|
|
20240110,140300,56111710,7910,7910,7910,7910,0
|
|
20240110,140200,56111710,7910,7910,7910,7910,0
|
|
20240110,140100,56111710,7910,7910,7910,7910,0
|
|
20240110,140000,56111710,7910,7910,7910,7910,0
|
|
20240110,135900,56111710,7910,7910,7910,7910,0
|
|
20240110,135800,56111710,7910,7910,7910,7910,0
|
|
20240110,135700,56111710,7910,7910,7910,7910,0
|
|
20240110,135600,56111710,7910,7910,7910,7910,0
|
|
20240110,135500,56111710,7910,7910,7910,7910,0
|
|
20240110,135400,56111710,7910,7910,7910,7910,0
|
|
20240110,135300,56111710,7910,7910,7910,7910,0
|
|
20240110,135200,56111710,7910,7910,7910,7910,0
|
|
20240110,135100,56111710,7910,7910,7910,7910,0
|
|
20240110,135000,56111710,7910,7910,7910,7910,0
|
|
20240110,134900,56111710,7910,7910,7910,7910,0
|
|
20240110,134800,56111710,7910,7910,7910,7910,0
|
|
20240110,134700,56111710,7910,7910,7910,7910,0
|
|
20240110,134600,56111710,7910,7910,7910,7910,0
|
|
20240110,134500,56111710,7910,7910,7910,7910,0
|
|
20240110,134400,56111710,7910,7910,7910,7910,0
|
|
20240110,134300,56111710,7910,7910,7910,7910,119
|
|
20240110,134200,55170420,7910,7910,7910,7910,0
|
|
20240110,134100,55170420,7910,7910,7910,7910,109
|
|
20240110,134000,54308230,7900,7900,7900,7900,0
|
|
20240110,133900,54308230,7900,7900,7900,7900,0
|
|
20240110,133800,54308230,7900,7900,7900,7900,0
|
|
20240110,133700,54308230,7900,7900,7900,7900,0
|
|
20240110,133600,54308230,7900,7900,7900,7900,0
|
|
20240110,133500,54308230,7900,7900,7900,7900,0
|
|
20240110,133400,54308230,7900,7900,7900,7900,0
|
|
20240110,133300,54308230,7900,7900,7900,7900,0
|
|
20240110,133200,54308230,7900,7900,7900,7900,0
|
|
20240110,133100,54308230,7900,7900,7900,7900,0
|
|
20240110,133000,54308230,7900,7900,7900,7900,558
|
|
20240110,132900,49900030,7910,7910,7910,7910,0
|
|
20240110,132800,49900030,7910,7910,7910,7910,0
|
|
20240110,132700,49900030,7910,7910,7910,7910,0
|
|
20240110,132600,49900030,7910,7910,7910,7910,0
|
|
20240110,132500,49900030,7910,7910,7910,7910,0
|
|
20240110,132400,49900030,7910,7910,7910,7910,0
|
|
20240110,132300,49900030,7910,7910,7910,7910,0
|
|
20240110,132200,49900030,7910,7910,7910,7910,3
|
|
20240110,132100,49876300,7910,7910,7910,7910,0
|
|
20240110,132000,49876300,7910,7910,7910,7910,0
|
|
20240110,131900,49876300,7910,7910,7910,7910,0
|
|
20240110,131800,49876300,7910,7910,7910,7910,0
|
|
20240110,131700,49876300,7910,7910,7910,7910,0
|
|
20240110,131600,49876300,7910,7910,7910,7910,1
|
|
20240110,131500,49868390,7900,7900,7900,7900,0
|
|
20240110,131400,49868390,7900,7900,7900,7900,0
|
|
20240110,131300,49868390,7900,7900,7900,7900,0
|
|
20240110,131200,49868390,7900,7900,7900,7900,0
|
|
20240110,131100,49868390,7900,7890,7900,7890,101
|
|
20240110,131000,49070980,7890,7890,7890,7890,0
|
|
20240110,130900,49070980,7890,7890,7890,7890,0
|
|
20240110,130800,49070980,7890,7890,7890,7890,0
|
|
20240110,130700,49070980,7890,7890,7890,7890,0
|
|
20240110,130600,49070980,7890,7890,7890,7890,0
|
|
20240110,130500,49070980,7890,7890,7890,7890,78
|
|
20240110,130400,48455560,7900,7900,7900,7900,0
|
|
20240110,130300,48455560,7900,7900,7900,7900,0
|
|
20240110,130200,48455560,7900,7900,7900,7900,0
|
|
20240110,130100,48455560,7900,7900,7900,7900,0
|
|
20240110,130000,48455560,7900,7900,7900,7900,0
|
|
20240110,125900,48455560,7900,7900,7900,7900,0
|
|
20240110,125800,48455560,7900,7900,7900,7900,0
|
|
20240110,125700,48455560,7900,7900,7900,7900,0
|
|
20240110,125600,48455560,7900,7900,7900,7900,0
|
|
20240110,125500,48455560,7900,7900,7900,7900,0
|
|
20240110,125400,48455560,7900,7900,7900,7900,0
|
|
20240110,125300,48455560,7900,7900,7900,7900,0
|
|
20240110,125200,48455560,7900,7900,7900,7900,0
|
|
20240110,125100,48455560,7900,7900,7900,7900,0
|
|
20240110,125000,48455560,7900,7900,7900,7900,0
|
|
20240110,124900,48455560,7900,7900,7900,7900,0
|
|
20240110,124800,48455560,7900,7900,7900,7900,0
|
|
20240110,124700,48455560,7900,7890,7900,7890,51
|
|
20240110,124600,48053160,7890,7890,7890,7890,20
|
|
20240110,124500,47895360,7890,7890,7890,7890,0
|
|
20240110,124400,47895360,7890,7890,7890,7890,0
|
|
20240110,124300,47895360,7890,7890,7890,7890,77
|
|
20240110,124200,47287830,7890,7890,7890,7890,0
|
|
20240110,124100,47287830,7890,7890,7890,7890,0
|
|
20240110,124000,47287830,7890,7890,7890,7890,0
|
|
20240110,123900,47287830,7890,7890,7890,7890,0
|
|
20240110,123800,47287830,7890,7890,7890,7890,0
|
|
20240110,123700,47287830,7890,7890,7890,7890,0
|
|
20240110,123600,47287830,7890,7890,7890,7890,0
|
|
20240110,123500,47287830,7890,7890,7890,7890,0
|
|
20240110,123400,47287830,7890,7890,7890,7890,0
|
|
20240110,123300,47287830,7890,7890,7890,7890,0
|
|
20240110,123200,47287830,7890,7890,7890,7890,0
|
|
20240110,123100,47287830,7890,7890,7890,7890,0
|
|
20240110,123000,47287830,7890,7890,7890,7890,0
|
|
20240110,122900,47287830,7890,7890,7890,7890,0
|
|
20240110,122800,47287830,7890,7890,7890,7890,0
|
|
20240110,122700,47287830,7890,7890,7890,7890,0
|
|
20240110,122600,47287830,7890,7890,7890,7890,0
|
|
20240110,122500,47287830,7890,7890,7890,7890,0
|
|
20240110,122400,47287830,7890,7890,7890,7890,64
|
|
20240110,122300,46782870,7890,7890,7890,7890,0
|
|
20240110,122200,46782870,7890,7890,7890,7890,0
|
|
20240110,122100,46782870,7890,7890,7890,7890,0
|
|
20240110,122000,46782870,7890,7890,7890,7890,0
|
|
20240110,121900,46782870,7890,7890,7890,7890,0
|
|
20240110,121800,46782870,7890,7890,7890,7890,0
|
|
20240110,121700,46782870,7890,7890,7890,7890,0
|
|
20240110,121600,46782870,7890,7890,7890,7890,0
|
|
20240110,121500,46782870,7890,7890,7890,7890,318
|
|
20240110,121400,44273850,7890,7890,7890,7890,0
|
|
20240110,121300,44273850,7890,7890,7890,7890,0
|
|
20240110,121200,44273850,7890,7890,7890,7890,0
|
|
20240110,121100,44273850,7890,7890,7890,7890,0
|
|
20240110,121000,44273850,7890,7890,7890,7890,0
|
|
20240110,120900,44273850,7890,7890,7890,7890,0
|
|
20240110,120800,44273850,7890,7890,7890,7890,0
|
|
20240110,120700,44273850,7890,7890,7890,7890,0
|
|
20240110,120600,44273850,7890,7890,7890,7890,0
|
|
20240110,120500,44273850,7890,7890,7890,7890,5
|
|
20240110,120400,44234400,7920,7920,7920,7920,0
|
|
20240110,120300,44234400,7920,7920,7920,7920,0
|
|
20240110,120200,44234400,7920,7920,7920,7920,0
|
|
20240110,120100,44234400,7920,7890,7920,7890,2
|
|
20240110,120000,44218590,7890,7880,7890,7880,12
|
|
20240110,115900,44123960,7890,7880,7890,7880,11
|
|
20240110,115800,44037210,7880,7880,7880,7880,5
|
|
20240110,115700,43997810,7890,7890,7890,7890,10
|
|
20240110,115600,43918910,7890,7890,7920,7890,11
|
|
20240110,115500,43831940,7890,7890,7890,7880,23
|
|
20240110,115400,43650520,7880,7880,7890,7880,9
|
|
20240110,115300,43579590,7880,7880,7880,7880,6
|
|
20240110,115200,43532310,7880,7880,7880,7880,4
|
|
20240110,115100,43500790,7880,7880,7880,7880,5
|
|
20240110,115000,43461390,7880,7880,7880,7880,4
|
|
20240110,114900,43429870,7880,7880,7880,7880,4
|
|
20240110,114800,43398350,7880,7880,7880,7880,9
|
|
20240110,114700,43327430,7880,7880,7880,7880,4
|
|
20240110,114600,43295910,7880,7880,7880,7880,4
|
|
20240110,114500,43264390,7880,7880,7880,7880,4
|
|
20240110,114400,43232870,7890,7890,7890,7890,403
|
|
20240110,114300,40053200,7890,7890,7890,7890,5
|
|
20240110,114200,40013750,7890,7890,7890,7890,8
|
|
20240110,114100,39950630,7890,7890,7890,7890,4
|
|
20240110,114000,39919070,7890,7890,7890,7890,5
|
|
20240110,113900,39879620,7890,7890,7890,7890,0
|
|
20240110,113800,39879620,7890,7890,7890,7890,75
|
|
20240110,113700,39287870,7880,7880,7880,7880,4
|
|
20240110,113600,39256350,7880,7880,7880,7880,9
|
|
20240110,113500,39185430,7880,7880,7880,7880,4
|
|
20240110,113400,39153910,7880,7880,7880,7880,4
|
|
20240110,113300,39122390,7880,7880,7880,7880,4
|
|
20240110,113200,39090870,7880,7880,7880,7880,5
|
|
20240110,113100,39051470,7880,7880,7880,7880,4
|
|
20240110,113000,39019950,7880,7880,7880,7880,8
|
|
20240110,112900,38956910,7880,7880,7880,7880,5
|
|
20240110,112800,38917510,7890,7880,7890,7880,54
|
|
20240110,112700,38491490,7880,7880,7880,7880,4
|
|
20240110,112600,38459970,7880,7880,7880,7880,4
|
|
20240110,112500,38428450,7880,7880,7880,7880,4
|
|
20240110,112400,38396930,7880,7880,7880,7880,9
|
|
20240110,112300,38326010,7880,7890,7890,7880,5
|
|
20240110,112200,38286600,7880,7880,7880,7880,4
|
|
20240110,112100,38255080,7880,7880,7880,7880,5
|
|
20240110,112000,38215680,7880,7880,7880,7880,4
|
|
20240110,111900,38184160,7880,7870,7880,7870,13
|
|
20240110,111800,38081760,7870,7870,7870,7870,5
|
|
20240110,111700,38042410,7870,7870,7870,7870,4
|
|
20240110,111600,38010930,7870,7870,7870,7870,4
|
|
20240110,111500,37979450,7870,7870,7870,7870,4
|
|
20240110,111400,37947970,7870,7870,7870,7870,4
|
|
20240110,111300,37916490,7890,7860,7890,7860,14
|
|
20240110,111200,37806330,7860,7860,7860,7860,4
|
|
20240110,111100,37774890,7860,7860,7860,7860,82
|
|
20240110,111000,37130370,7860,7860,7860,7860,0
|
|
20240110,110900,37130370,7860,7850,7860,7850,333
|
|
20240110,110800,34516030,7850,7850,7850,7850,4
|
|
20240110,110700,34484630,7850,7850,7850,7850,8
|
|
20240110,110600,34421830,7850,7850,7850,7850,5
|
|
20240110,110500,34382580,7850,7850,7850,7850,4
|
|
20240110,110400,34351180,7850,7850,7850,7850,4
|
|
20240110,110300,34319780,7850,7850,7850,7850,4
|
|
20240110,110200,34288380,7850,7850,7850,7850,5
|
|
20240110,110100,34249130,7850,7850,7850,7850,8
|
|
20240110,110000,34186330,7850,7850,7850,7850,4
|
|
20240110,105900,34154930,7850,7850,7850,7850,5
|
|
20240110,105800,34115680,7850,7850,7850,7850,4
|
|
20240110,105700,34084280,7870,7870,7870,7870,0
|
|
20240110,105600,34084280,7870,7860,7870,7850,39
|
|
20240110,105500,33777740,7860,7850,7860,7850,89
|
|
20240110,105400,33078250,7850,7850,7850,7850,39
|
|
20240110,105300,32772100,7850,7850,7850,7850,4
|
|
20240110,105200,32740700,7850,7850,7850,7850,4
|
|
20240110,105100,32709300,7860,7860,7860,7860,5
|
|
20240110,105000,32670000,7860,7860,7860,7860,10
|
|
20240110,104900,32591400,7860,7860,7860,7860,0
|
|
20240110,104800,32591400,7860,7860,7860,7860,37
|
|
20240110,104700,32300580,7850,7850,7850,7850,5
|
|
20240110,104600,32261330,7850,7850,7850,7850,4
|
|
20240110,104500,32229930,7850,7850,7850,7850,4
|
|
20240110,104400,32198530,7850,7850,7850,7850,4
|
|
20240110,104300,32167130,7850,7850,7850,7850,9
|
|
20240110,104200,32096480,7850,7850,7850,7850,4
|
|
20240110,104100,32065080,7850,7850,7850,7850,4
|
|
20240110,104000,32033680,7850,7850,7850,7850,5
|
|
20240110,103900,31994430,7850,7850,7850,7850,4
|
|
20240110,103800,31963030,7850,7850,7850,7850,4
|
|
20240110,103700,31931630,7850,7850,7850,7850,8
|
|
20240110,103600,31868830,7850,7850,7850,7850,5
|
|
20240110,103500,31829580,7850,7850,7850,7850,4
|
|
20240110,103400,31798180,7850,7850,7850,7850,4
|
|
20240110,103300,31766780,7850,7850,7850,7850,4
|
|
20240110,103200,31735380,7850,7850,7850,7850,9
|
|
20240110,103100,31664730,7910,7910,7910,7910,0
|
|
20240110,103000,31664730,7910,7910,7910,7910,0
|
|
20240110,102900,31664730,7910,7910,7910,7910,0
|
|
20240110,102800,31664730,7910,7910,7910,7910,0
|
|
20240110,102700,31664730,7910,7910,7910,7910,8
|
|
20240110,102600,31601450,7860,7850,7860,7850,128
|
|
20240110,102500,30596410,7850,7850,7850,7850,5
|
|
20240110,102400,30557160,7850,7850,7850,7850,4
|
|
20240110,102300,30525760,7860,7850,7860,7850,14
|
|
20240110,102200,30415760,7850,7850,7850,7850,4
|
|
20240110,102100,30384360,7850,7850,7850,7850,5
|
|
20240110,102000,30345110,7850,7850,7850,7850,8
|
|
20240110,101900,30282310,7850,7850,7850,7850,4
|
|
20240110,101800,30250910,7850,7850,7850,7850,9
|
|
20240110,101700,30180260,7860,7860,7860,7860,10
|
|
20240110,101600,30101660,7850,7850,7850,7850,47
|
|
20240110,101500,29732710,7850,7850,7850,7850,4
|
|
20240110,101400,29701310,7850,7850,7860,7850,10
|
|
20240110,101300,29622800,7850,7850,7850,7850,16
|
|
20240110,101200,29497200,7840,7840,7840,7840,4
|
|
20240110,101100,29465840,7850,7850,7850,7850,208
|
|
20240110,101000,27833040,7850,7860,7860,7850,27
|
|
20240110,100900,27620860,7850,7850,7850,7850,25
|
|
20240110,100800,27424610,7850,7860,7860,7850,984
|
|
20240110,100700,19698410,7880,7880,7880,7880,0
|
|
20240110,100600,19698410,7880,7880,7880,7880,1
|
|
20240110,100500,19690530,7940,7940,7940,7940,1
|
|
20240110,100400,19682590,7870,7870,7870,7860,31
|
|
20240110,100300,19438660,7860,7860,7860,7860,4
|
|
20240110,100200,19407220,7860,7860,7870,7860,29
|
|
20240110,100100,19179080,7860,7860,7860,7860,4
|
|
20240110,100000,19147640,7870,7880,7880,7870,51
|
|
20240110,095900,18746260,7860,7880,7880,7860,588
|
|
20240110,095800,14117930,7880,7880,7880,7880,5
|
|
20240110,095700,14078530,7880,7880,7880,7880,4
|
|
20240110,095600,14047010,7890,7890,7890,7890,0
|
|
20240110,095500,14047010,7890,7890,7890,7890,3
|
|
20240110,095400,14023340,7890,7890,7890,7890,0
|
|
20240110,095300,14023340,7890,7890,7890,7890,8
|
|
20240110,095200,13960220,7890,7890,7890,7890,33
|
|
20240110,095100,13699850,7890,7890,7890,7890,9
|
|
20240110,095000,13628840,7890,7890,7890,7890,72
|
|
20240110,094900,13060760,7890,7890,7890,7890,4
|
|
20240110,094800,13029200,7890,7890,7890,7890,4
|
|
20240110,094700,12997640,7890,7900,7900,7890,6
|
|
20240110,094600,12950290,7890,7900,7900,7890,16
|
|
20240110,094500,12823930,7900,7900,7900,7900,22
|
|
20240110,094400,12650130,7910,7910,7910,7910,0
|
|
20240110,094300,12650130,7910,7910,7910,7910,0
|
|
20240110,094200,12650130,7910,7910,7910,7900,22
|
|
20240110,094100,12476150,7960,7960,7960,7960,0
|
|
20240110,094000,12476150,7960,7960,7960,7960,0
|
|
20240110,093900,12476150,7960,7960,7960,7960,0
|
|
20240110,093800,12476150,7960,7900,7960,7900,27
|
|
20240110,093700,12262570,7900,7900,7900,7900,1
|
|
20240110,093600,12254670,7900,7900,7900,7900,0
|
|
20240110,093500,12254670,7900,7900,7900,7900,0
|
|
20240110,093400,12254670,7900,7900,7900,7900,5
|
|
20240110,093300,12215170,7900,7890,7900,7890,21
|
|
20240110,093200,12049350,7890,7890,7890,7890,5
|
|
20240110,093100,12009900,7900,7890,7900,7890,5
|
|
20240110,093000,11970440,7890,7890,7890,7890,4
|
|
20240110,092900,11938880,7900,7900,7900,7900,16
|
|
20240110,092800,11812480,7900,7900,7900,7900,5
|
|
20240110,092700,11772980,7910,7910,7910,7910,0
|
|
20240110,092600,11772980,7910,7910,7910,7910,22
|
|
20240110,092500,11598960,7910,7910,7910,7910,0
|
|
20240110,092400,11598960,7910,7900,7910,7900,25
|
|
20240110,092300,11401250,7910,7910,7910,7910,11
|
|
20240110,092200,11314240,7910,7910,7910,7910,4
|
|
20240110,092100,11282600,7920,7920,7920,7920,0
|
|
20240110,092000,11282600,7920,7920,7920,7920,0
|
|
20240110,091900,11282600,7920,7920,7920,7920,25
|
|
20240110,091800,11084600,7930,7910,7930,7910,3
|
|
20240110,091700,11060850,7890,7890,7890,7890,0
|
|
20240110,091600,11060850,7890,7890,7890,7890,0
|
|
20240110,091500,11060850,7890,7890,7890,7880,171
|
|
20240110,091400,9712040,7900,7900,7900,7900,30
|
|
20240110,091300,9475040,7900,7910,7910,7900,733
|
|
20240110,091200,3682840,7910,7920,7930,7910,146
|
|
20240110,091100,2527870,7910,7910,7910,7910,3
|
|
20240110,091000,2504140,7920,7920,7920,7920,0
|
|
20240110,090900,2504140,7920,7920,7920,7920,50
|
|
20240110,090800,2108140,7910,7910,7910,7910,30
|
|
20240110,090700,1870840,7910,7920,7920,7910,129
|
|
20240110,090600,850430,7920,7920,7920,7920,14
|
|
20240110,090500,739550,7960,7960,7960,7960,1
|
|
20240110,090400,731590,7920,7920,7920,7920,6
|
|
20240110,090300,684070,7920,7920,7920,7920,5
|
|
20240110,090200,644470,7960,7960,7960,7960,0
|
|
20240110,090100,644470,7960,7960,7960,7960,20
|
|
20240110,090000,485270,7960,7970,7970,7930,61
|