631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192800,413889560,9670,9670,9670,9670,409
|
|
20240108,192700,413889560,9670,9670,9670,9670,0
|
|
20240108,192600,413889560,9670,9670,9670,9670,0
|
|
20240108,192500,413889560,9670,9670,9670,9670,0
|
|
20240108,192400,413889560,9670,9670,9670,9670,0
|
|
20240108,192300,413889560,9670,9670,9670,9670,0
|
|
20240108,192200,413889560,9670,9670,9670,9670,0
|
|
20240108,192100,413889560,9670,9670,9670,9670,0
|
|
20240108,192000,413889560,9670,9670,9670,9670,0
|
|
20240108,191900,413889560,9670,9670,9670,9670,0
|
|
20240108,191800,413889560,9670,9670,9670,9670,0
|
|
20240108,191700,413889560,9670,9670,9670,9670,0
|
|
20240108,191600,413889560,9670,9670,9670,9670,0
|
|
20240108,191500,413889560,9670,9670,9670,9670,0
|
|
20240108,191400,413889560,9670,9670,9670,9670,0
|
|
20240108,191300,413889560,9670,9670,9670,9670,0
|
|
20240108,191200,413889560,9670,9670,9670,9670,0
|
|
20240108,191100,413889560,9670,9670,9670,9670,0
|
|
20240108,191000,413889560,9670,9670,9670,9670,0
|
|
20240108,190900,413889560,9670,9670,9670,9670,0
|
|
20240108,190800,413889560,9670,9670,9670,9670,0
|
|
20240108,190700,413889560,9670,9670,9670,9670,0
|
|
20240108,190600,413889560,9670,9670,9670,9670,0
|
|
20240108,190500,413889560,9670,9670,9670,9670,0
|
|
20240108,190400,413889560,9670,9670,9670,9670,0
|
|
20240108,190300,413889560,9670,9670,9670,9670,0
|
|
20240108,190200,413889560,9670,9670,9670,9670,0
|
|
20240108,190100,413889560,9670,9670,9670,9670,0
|
|
20240108,190000,413889560,9670,9670,9670,9670,0
|
|
20240108,185900,413889560,9670,9670,9670,9670,0
|
|
20240108,185800,413889560,9670,9670,9670,9670,409
|
|
20240108,185700,413889560,9670,9670,9670,9670,0
|
|
20240108,185600,413889560,9670,9670,9670,9670,0
|
|
20240108,185500,413889560,9670,9670,9670,9670,0
|
|
20240108,185400,413889560,9670,9670,9670,9670,0
|
|
20240108,185300,413889560,9670,9670,9670,9670,0
|
|
20240108,185200,413889560,9670,9670,9670,9670,0
|
|
20240108,185100,413889560,9670,9670,9670,9670,0
|
|
20240108,185000,413889560,9670,9670,9670,9670,0
|
|
20240108,184900,413889560,9670,9670,9670,9670,0
|
|
20240108,184800,413889560,9670,9670,9670,9670,0
|
|
20240108,184700,413889560,9670,9670,9670,9670,0
|
|
20240108,184600,413889560,9670,9670,9670,9670,0
|
|
20240108,184500,413889560,9670,9670,9670,9670,0
|
|
20240108,184400,413889560,9670,9670,9670,9670,0
|
|
20240108,184300,413889560,9670,9670,9670,9670,0
|
|
20240108,184200,413889560,9670,9670,9670,9670,0
|
|
20240108,184100,413889560,9670,9670,9670,9670,0
|
|
20240108,184000,413889560,9670,9670,9670,9670,0
|
|
20240108,183900,413889560,9670,9670,9670,9670,0
|
|
20240108,183800,413889560,9670,9670,9670,9670,0
|
|
20240108,183700,413889560,9670,9670,9670,9670,0
|
|
20240108,183600,413889560,9670,9670,9670,9670,0
|
|
20240108,183500,413889560,9670,9670,9670,9670,0
|
|
20240108,183400,413889560,9670,9670,9670,9670,0
|
|
20240108,183300,413889560,9670,9670,9670,9670,0
|
|
20240108,183200,413889560,9670,9670,9670,9670,0
|
|
20240108,183100,413889560,9670,9670,9670,9670,0
|
|
20240108,183000,413889560,9670,9670,9670,9670,0
|
|
20240108,182900,413889560,9670,9670,9670,9670,0
|
|
20240108,182800,413889560,9670,9670,9670,9670,409
|
|
20240108,182700,413889560,9670,9670,9670,9670,0
|
|
20240108,182600,413889560,9670,9670,9670,9670,0
|
|
20240108,182500,413889560,9670,9670,9670,9670,0
|
|
20240108,182400,413889560,9670,9670,9670,9670,0
|
|
20240108,182300,413889560,9670,9670,9670,9670,0
|
|
20240108,182200,413889560,9670,9670,9670,9670,0
|
|
20240108,182100,413889560,9670,9670,9670,9670,0
|
|
20240108,182000,413889560,9670,9670,9670,9670,0
|
|
20240108,181900,413889560,9670,9670,9670,9670,0
|
|
20240108,181800,413889560,9670,9670,9670,9670,0
|
|
20240108,181700,413889560,9670,9670,9670,9670,0
|
|
20240108,181600,413889560,9670,9670,9670,9670,0
|
|
20240108,181500,413889560,9670,9670,9670,9670,0
|
|
20240108,181400,413889560,9670,9670,9670,9670,0
|
|
20240108,181300,413889560,9670,9670,9670,9670,0
|
|
20240108,181200,413889560,9670,9670,9670,9670,0
|
|
20240108,181100,413889560,9670,9670,9670,9670,0
|
|
20240108,181000,413889560,9670,9670,9670,9670,0
|
|
20240108,180900,413889560,9670,9670,9670,9670,0
|
|
20240108,180800,413889560,9670,9670,9670,9670,0
|
|
20240108,180700,413889560,9670,9670,9670,9670,0
|
|
20240108,180600,413889560,9670,9670,9670,9670,0
|
|
20240108,180500,413889560,9670,9670,9670,9670,0
|
|
20240108,180400,413889560,9670,9670,9670,9670,0
|
|
20240108,180300,413889560,9670,9670,9670,9670,0
|
|
20240108,180200,413889560,9670,9670,9670,9670,0
|
|
20240108,180100,413889560,9670,9670,9670,9670,0
|
|
20240108,180000,413889560,9670,9670,9670,9670,0
|
|
20240108,175900,413889560,9670,9670,9670,9670,0
|
|
20240108,175800,413889560,9670,9670,9670,9670,409
|
|
20240108,175700,413889560,9670,9670,9670,9670,0
|
|
20240108,175600,413889560,9670,9670,9670,9670,0
|
|
20240108,175500,413889560,9670,9670,9670,9670,0
|
|
20240108,175400,413889560,9670,9670,9670,9670,0
|
|
20240108,175300,413889560,9670,9670,9670,9670,0
|
|
20240108,175200,413889560,9670,9670,9670,9670,0
|
|
20240108,175100,413889560,9670,9670,9670,9670,0
|
|
20240108,175000,413889560,9670,9670,9670,9670,0
|
|
20240108,174900,413889560,9670,9670,9670,9670,0
|
|
20240108,174800,413889560,9670,9670,9670,9670,0
|
|
20240108,174700,413889560,9670,9670,9670,9670,0
|
|
20240108,174600,413889560,9670,9670,9670,9670,0
|
|
20240108,174500,413889560,9670,9670,9670,9670,0
|
|
20240108,174400,413889560,9670,9670,9670,9670,0
|
|
20240108,174300,413889560,9670,9670,9670,9670,0
|
|
20240108,174200,413889560,9670,9670,9670,9670,0
|
|
20240108,174100,413889560,9670,9670,9670,9670,0
|
|
20240108,174000,413889560,9670,9670,9670,9670,0
|
|
20240108,173900,413889560,9670,9670,9670,9670,0
|
|
20240108,173800,413889560,9670,9670,9670,9670,0
|
|
20240108,173700,413889560,9670,9670,9670,9670,0
|
|
20240108,173600,413889560,9670,9670,9670,9670,0
|
|
20240108,173500,413889560,9670,9670,9670,9670,0
|
|
20240108,173400,413889560,9670,9670,9670,9670,0
|
|
20240108,173300,413889560,9670,9670,9670,9670,0
|
|
20240108,173200,413889560,9670,9670,9670,9670,0
|
|
20240108,173100,413889560,9670,9670,9670,9670,0
|
|
20240108,173000,413889560,9670,9670,9670,9670,0
|
|
20240108,172900,413889560,9670,9670,9670,9670,0
|
|
20240108,172800,413889560,9670,9670,9670,9670,409
|
|
20240108,172700,413889560,9670,9670,9670,9670,0
|
|
20240108,172600,413889560,9670,9670,9670,9670,0
|
|
20240108,172500,413889560,9670,9670,9670,9670,0
|
|
20240108,172400,413889560,9670,9670,9670,9670,0
|
|
20240108,172300,413889560,9670,9670,9670,9670,0
|
|
20240108,172200,413889560,9670,9670,9670,9670,0
|
|
20240108,172100,413889560,9670,9670,9670,9670,0
|
|
20240108,172000,413889560,9670,9670,9670,9670,0
|
|
20240108,171900,413889560,9670,9670,9670,9670,0
|
|
20240108,171800,413889560,9670,9670,9670,9670,0
|
|
20240108,171700,413889560,9670,9670,9670,9670,0
|
|
20240108,171600,413889560,9670,9670,9670,9670,0
|
|
20240108,171500,413889560,9670,9670,9670,9670,0
|
|
20240108,171400,413889560,9670,9670,9670,9670,0
|
|
20240108,171300,413889560,9670,9670,9670,9670,0
|
|
20240108,171200,413889560,9670,9670,9670,9670,0
|
|
20240108,171100,413889560,9670,9670,9670,9670,0
|
|
20240108,171000,413889560,9670,9670,9670,9670,0
|
|
20240108,170900,413889560,9670,9670,9670,9670,0
|
|
20240108,170800,413889560,9670,9670,9670,9670,0
|
|
20240108,170700,413889560,9670,9670,9670,9670,0
|
|
20240108,170600,413889560,9670,9670,9670,9670,0
|
|
20240108,170500,413889560,9670,9670,9670,9670,0
|
|
20240108,170400,413889560,9670,9670,9670,9670,0
|
|
20240108,170300,413889560,9670,9670,9670,9670,0
|
|
20240108,170200,413889560,9670,9670,9670,9670,0
|
|
20240108,170100,413889560,9670,9670,9670,9670,0
|
|
20240108,170000,413889560,9670,9670,9670,9670,0
|
|
20240108,165900,413889560,9670,9670,9670,9670,0
|
|
20240108,165800,413889560,9670,9670,9670,9670,409
|
|
20240108,165700,413889560,9670,9670,9670,9670,0
|
|
20240108,165600,413889560,9670,9670,9670,9670,0
|
|
20240108,165500,413889560,9670,9670,9670,9670,0
|
|
20240108,165400,413889560,9670,9670,9670,9670,0
|
|
20240108,165300,413889560,9670,9670,9670,9670,0
|
|
20240108,165200,413889560,9670,9670,9670,9670,0
|
|
20240108,165100,413889560,9670,9670,9670,9670,0
|
|
20240108,165000,413889560,9670,9670,9670,9670,0
|
|
20240108,164900,413889560,9670,9670,9670,9670,0
|
|
20240108,164800,413889560,9670,9670,9670,9670,0
|
|
20240108,164700,413889560,9670,9670,9670,9670,0
|
|
20240108,164600,413889560,9670,9670,9670,9670,0
|
|
20240108,164500,413889560,9670,9670,9670,9670,0
|
|
20240108,164400,413889560,9670,9670,9670,9670,0
|
|
20240108,164300,413889560,9670,9670,9670,9670,0
|
|
20240108,164200,413889560,9670,9670,9670,9670,0
|
|
20240108,164100,413889560,9670,9670,9670,9670,0
|
|
20240108,164000,413889560,9670,9670,9670,9670,0
|
|
20240108,163900,413889560,9670,9670,9670,9670,0
|
|
20240108,163800,413889560,9670,9670,9670,9670,0
|
|
20240108,163700,413889560,9670,9670,9670,9670,0
|
|
20240108,163600,413889560,9670,9670,9670,9670,0
|
|
20240108,163500,413889560,9670,9670,9670,9670,0
|
|
20240108,163400,413889560,9670,9670,9670,9670,0
|
|
20240108,163300,413889560,9670,9670,9670,9670,0
|
|
20240108,163200,413889560,9670,9670,9670,9670,0
|
|
20240108,163100,413889560,9670,9670,9670,9670,0
|
|
20240108,163000,413889560,9670,9670,9670,9670,0
|
|
20240108,162900,413889560,9670,9670,9670,9670,0
|
|
20240108,162800,413889560,9670,9670,9670,9670,409
|
|
20240108,162700,413889560,9670,9670,9670,9670,0
|
|
20240108,162600,413889560,9670,9670,9670,9670,0
|
|
20240108,162500,413889560,9670,9670,9670,9670,0
|
|
20240108,162400,413889560,9670,9670,9670,9670,0
|
|
20240108,162300,413889560,9670,9670,9670,9670,0
|
|
20240108,162200,413889560,9670,9670,9670,9670,0
|
|
20240108,162100,413889560,9670,9670,9670,9670,0
|
|
20240108,162000,413889560,9670,9670,9670,9670,0
|
|
20240108,161900,413889560,9670,9670,9670,9670,0
|
|
20240108,161800,413889560,9670,9670,9670,9670,0
|
|
20240108,161700,413889560,9670,9670,9670,9670,0
|
|
20240108,161600,413889560,9670,9670,9670,9670,0
|
|
20240108,161500,413889560,9670,9670,9670,9670,0
|
|
20240108,161400,413889560,9670,9670,9670,9670,0
|
|
20240108,161300,413889560,9670,9670,9670,9670,0
|
|
20240108,161200,413889560,9670,9670,9670,9670,0
|
|
20240108,161100,413889560,9670,9670,9670,9670,0
|
|
20240108,161000,413889560,9670,9670,9670,9670,0
|
|
20240108,160900,413889560,9670,9670,9670,9670,0
|
|
20240108,160800,413889560,9670,9670,9670,9670,0
|
|
20240108,160700,413889560,9670,9670,9670,9670,0
|
|
20240108,160600,413889560,9670,9670,9670,9670,0
|
|
20240108,160500,413889560,9670,9670,9670,9670,0
|
|
20240108,160400,413889560,9670,9670,9670,9670,0
|
|
20240108,160300,413889560,9670,9670,9670,9670,0
|
|
20240108,160200,413889560,9670,9670,9670,9670,0
|
|
20240108,160100,413889560,9670,9670,9670,9670,0
|
|
20240108,160000,413889560,9670,9670,9670,9670,0
|
|
20240108,155900,413889560,9670,9670,9670,9670,0
|
|
20240108,155800,413889560,9670,9670,9670,9670,409
|
|
20240108,155700,413889560,9670,9670,9670,9670,0
|
|
20240108,155600,413889560,9670,9670,9670,9670,0
|
|
20240108,155500,413889560,9670,9670,9670,9670,0
|
|
20240108,155400,413889560,9670,9670,9670,9670,0
|
|
20240108,155300,413889560,9670,9670,9670,9670,0
|
|
20240108,155200,413889560,9670,9670,9670,9670,0
|
|
20240108,155100,413889560,9670,9670,9670,9670,0
|
|
20240108,155000,413889560,9670,9670,9670,9670,0
|
|
20240108,154900,413889560,9670,9670,9670,9670,0
|
|
20240108,154800,413889560,9670,9670,9670,9670,0
|
|
20240108,154700,413889560,9670,9670,9670,9670,0
|
|
20240108,154600,413889560,9670,9670,9670,9670,0
|
|
20240108,154500,413889560,9670,9670,9670,9670,0
|
|
20240108,154400,413889560,9670,9670,9670,9670,0
|
|
20240108,154300,413889560,9670,9670,9670,9670,0
|
|
20240108,154200,413889560,9670,9670,9670,9670,0
|
|
20240108,154100,413889560,9670,9670,9670,9670,0
|
|
20240108,154000,413889560,9670,9670,9670,9670,0
|
|
20240108,153900,413889560,9670,9670,9670,9670,0
|
|
20240108,153800,413889560,9670,9670,9670,9670,0
|
|
20240108,153700,413889560,9670,9670,9670,9670,0
|
|
20240108,153600,413889560,9670,9670,9670,9670,0
|
|
20240108,153500,413889560,9670,9670,9670,9670,0
|
|
20240108,153400,413889560,9670,9670,9670,9670,0
|
|
20240108,153300,413889560,9670,9670,9670,9670,0
|
|
20240108,153200,413889560,9670,9670,9670,9670,0
|
|
20240108,153100,413889560,9670,9670,9670,9670,0
|
|
20240108,153000,413889560,9670,9670,9670,9670,409
|
|
20240108,152900,409934530,9590,9590,9590,9590,0
|
|
20240108,152800,409934530,9590,9590,9590,9590,0
|
|
20240108,152700,409934530,9590,9590,9590,9590,0
|
|
20240108,152600,409934530,9590,9590,9590,9590,0
|
|
20240108,152500,409934530,9590,9590,9590,9590,0
|
|
20240108,152400,409934530,9590,9590,9590,9590,0
|
|
20240108,152300,409934530,9590,9590,9590,9590,0
|
|
20240108,152200,409934530,9590,9590,9590,9590,0
|
|
20240108,152100,409934530,9590,9590,9590,9590,0
|
|
20240108,152000,409934530,9590,9590,9590,9590,0
|
|
20240108,151900,409934530,9590,9570,9590,9570,2
|
|
20240108,151800,409915370,9570,9570,9570,9570,2
|
|
20240108,151700,409896230,9570,9570,9570,9570,69
|
|
20240108,151600,409235900,9570,9570,9570,9570,35
|
|
20240108,151500,408900950,9570,9570,9570,9570,0
|
|
20240108,151400,408900950,9570,9570,9570,9570,59
|
|
20240108,151300,408336320,9610,9610,9610,9610,1
|
|
20240108,151200,408326710,9580,9580,9580,9580,235
|
|
20240108,151100,406075410,9580,9580,9580,9580,30
|
|
20240108,151000,405788010,9620,9620,9620,9620,0
|
|
20240108,150900,405788010,9620,9580,9620,9580,2
|
|
20240108,150800,405768810,9620,9620,9620,9620,233
|
|
20240108,150700,403527350,9580,9580,9580,9580,1
|
|
20240108,150600,403517770,9580,9580,9580,9580,0
|
|
20240108,150500,403517770,9580,9580,9580,9580,1
|
|
20240108,150400,403508190,9580,9590,9590,9580,606
|
|
20240108,150300,397700790,9590,9590,9590,9590,88
|
|
20240108,150200,396856870,9590,9590,9590,9590,38
|
|
20240108,150100,396492450,9620,9610,9620,9600,1487
|
|
20240108,150000,382203550,9620,9620,9620,9620,4
|
|
20240108,145900,382165070,9610,9610,9610,9610,0
|
|
20240108,145800,382165070,9610,9610,9610,9610,1
|
|
20240108,145700,382155460,9620,9620,9620,9620,0
|
|
20240108,145600,382155460,9620,9620,9620,9620,0
|
|
20240108,145500,382155460,9620,9620,9620,9620,0
|
|
20240108,145400,382155460,9620,9610,9620,9610,83
|
|
20240108,145300,381357700,9610,9610,9610,9610,0
|
|
20240108,145200,381357700,9610,9610,9610,9610,0
|
|
20240108,145100,381357700,9610,9610,9610,9610,0
|
|
20240108,145000,381357700,9610,9610,9610,9610,8
|
|
20240108,144900,381280820,9610,9610,9610,9610,0
|
|
20240108,144800,381280820,9610,9610,9610,9610,0
|
|
20240108,144700,381280820,9610,9610,9610,9610,0
|
|
20240108,144600,381280820,9610,9610,9610,9610,0
|
|
20240108,144500,381280820,9610,9610,9610,9610,3
|
|
20240108,144400,381251990,9610,9610,9610,9610,0
|
|
20240108,144300,381251990,9610,9610,9610,9610,0
|
|
20240108,144200,381251990,9610,9610,9610,9610,5
|
|
20240108,144100,381203940,9610,9610,9610,9610,75
|
|
20240108,144000,380483190,9610,9610,9610,9610,6
|
|
20240108,143900,380425530,9610,9610,9610,9610,7
|
|
20240108,143800,380358260,9610,9610,9610,9610,8
|
|
20240108,143700,380281380,9610,9610,9610,9610,7
|
|
20240108,143600,380214110,9620,9610,9620,9610,70
|
|
20240108,143500,379540790,9610,9610,9610,9610,11
|
|
20240108,143400,379435080,9610,9610,9610,9610,7
|
|
20240108,143300,379367810,9610,9610,9610,9610,8
|
|
20240108,143200,379290930,9610,9610,9610,9610,7
|
|
20240108,143100,379223660,9610,9610,9610,9610,7
|
|
20240108,143000,379156390,9610,9610,9610,9610,31
|
|
20240108,142900,378858480,9610,9610,9610,9610,14
|
|
20240108,142800,378723940,9610,9610,9610,9610,7
|
|
20240108,142700,378656670,9610,9610,9610,9610,8
|
|
20240108,142600,378579790,9610,9610,9610,9610,44
|
|
20240108,142500,378156950,9610,9610,9610,9610,7
|
|
20240108,142400,378089680,9610,9610,9610,9610,0
|
|
20240108,142300,378089680,9610,9610,9610,9610,92
|
|
20240108,142200,377205560,9630,9630,9630,9630,58
|
|
20240108,142100,376647020,9630,9630,9630,9630,58
|
|
20240108,142000,376088480,9630,9630,9630,9630,66
|
|
20240108,141900,375452900,9630,9620,9630,9620,411
|
|
20240108,141800,371498500,9620,9620,9620,9620,591
|
|
20240108,141700,365813080,9620,9620,9620,9620,0
|
|
20240108,141600,365813080,9620,9620,9620,9620,28
|
|
20240108,141500,365543720,9630,9620,9630,9620,118
|
|
20240108,141400,364407490,9620,9620,9620,9620,0
|
|
20240108,141300,364407490,9620,9620,9620,9620,0
|
|
20240108,141200,364407490,9620,9620,9620,9620,21
|
|
20240108,141100,364205470,9620,9620,9620,9620,0
|
|
20240108,141000,364205470,9620,9620,9620,9620,7
|
|
20240108,140900,364138130,9620,9620,9620,9620,0
|
|
20240108,140800,364138130,9620,9620,9620,9620,19
|
|
20240108,140700,363955350,9620,9620,9620,9620,59
|
|
20240108,140600,363387770,9620,9620,9620,9620,24
|
|
20240108,140500,363156890,9630,9620,9630,9620,70
|
|
20240108,140400,362482820,9620,9620,9620,9620,0
|
|
20240108,140300,362482820,9620,9620,9620,9620,2
|
|
20240108,140200,362463580,9620,9620,9620,9620,21
|
|
20240108,140100,362261560,9630,9630,9630,9630,58
|
|
20240108,140000,361703020,9630,9630,9630,9630,58
|
|
20240108,135900,361144480,9620,9620,9620,9620,0
|
|
20240108,135800,361144480,9620,9620,9620,9620,21
|
|
20240108,135700,360942460,9620,9620,9620,9620,30
|
|
20240108,135600,360653860,9620,9620,9620,9620,0
|
|
20240108,135500,360653860,9620,9620,9620,9620,25
|
|
20240108,135400,360413360,9620,9620,9620,9620,148
|
|
20240108,135300,358989600,9620,9620,9620,9620,141
|
|
20240108,135200,357633180,9610,9610,9610,9610,0
|
|
20240108,135100,357633180,9610,9610,9610,9610,21
|
|
20240108,135000,357431370,9610,9610,9610,9610,48
|
|
20240108,134900,356970090,9610,9610,9610,9610,0
|
|
20240108,134800,356970090,9610,9610,9610,9610,33
|
|
20240108,134700,356652960,9590,9620,9620,9590,1142
|
|
20240108,134600,345684470,9610,9610,9610,9610,0
|
|
20240108,134500,345684470,9610,9610,9610,9610,28
|
|
20240108,134400,345415390,9610,9610,9610,9610,213
|
|
20240108,134300,343368460,9610,9610,9610,9610,0
|
|
20240108,134200,343368460,9610,9610,9610,9610,0
|
|
20240108,134100,343368460,9610,9610,9610,9610,21
|
|
20240108,134000,343166650,9620,9620,9620,9620,57
|
|
20240108,133900,342618310,9620,9620,9620,9620,57
|
|
20240108,133800,342069970,9620,9620,9620,9620,59
|
|
20240108,133700,341502390,9610,9610,9610,9610,18
|
|
20240108,133600,341329410,9610,9610,9610,9610,0
|
|
20240108,133500,341329410,9610,9610,9610,9610,3
|
|
20240108,133400,341300580,9610,9620,9620,9610,80
|
|
20240108,133300,340531210,9620,9620,9620,9620,57
|
|
20240108,133200,339982870,9620,9620,9620,9620,71
|
|
20240108,133100,339299850,9610,9610,9610,9610,21
|
|
20240108,133000,339098040,9620,9620,9620,9620,62
|
|
20240108,132900,338501600,9610,9620,9620,9610,118
|
|
20240108,132800,337367280,9620,9620,9620,9620,29
|
|
20240108,132700,337088300,9620,9620,9620,9620,57
|
|
20240108,132600,336539960,9630,9620,9630,9610,358
|
|
20240108,132500,333096570,9630,9620,9630,9620,373
|
|
20240108,132400,329507610,9620,9620,9620,9620,176
|
|
20240108,132300,327814490,9620,9620,9620,9620,0
|
|
20240108,132200,327814490,9620,9620,9620,9620,180
|
|
20240108,132100,326082890,9620,9620,9620,9620,0
|
|
20240108,132000,326082890,9620,9620,9620,9620,21
|
|
20240108,131900,325880870,9620,9620,9620,9620,20
|
|
20240108,131800,325688470,9620,9620,9620,9620,3
|
|
20240108,131700,325659610,9620,9620,9620,9620,81
|
|
20240108,131600,324880390,9630,9630,9630,9630,57
|
|
20240108,131500,324331480,9630,9620,9630,9620,13
|
|
20240108,131400,324206320,9620,9620,9620,9620,0
|
|
20240108,131300,324206320,9620,9620,9620,9620,23
|
|
20240108,131200,323985060,9620,9650,9650,9620,1213
|
|
20240108,131100,312300120,9650,9650,9650,9650,0
|
|
20240108,131000,312300120,9650,9650,9650,9650,1181
|
|
20240108,130900,300903470,9660,9660,9660,9660,58
|
|
20240108,130800,300343190,9660,9660,9660,9660,521
|
|
20240108,130700,295310330,9660,9660,9660,9660,1
|
|
20240108,130600,295300670,9660,9660,9660,9660,20
|
|
20240108,130500,295107470,9660,9660,9660,9660,3
|
|
20240108,130400,295078490,9660,9660,9660,9660,17
|
|
20240108,130300,294914270,9660,9660,9660,9660,58
|
|
20240108,130200,294353990,9660,9660,9660,9660,0
|
|
20240108,130100,294353990,9660,9660,9660,9660,0
|
|
20240108,130000,294353990,9660,9660,9660,9660,0
|
|
20240108,125900,294353990,9660,9660,9660,9660,21
|
|
20240108,125800,294151130,9660,9660,9660,9660,43
|
|
20240108,125700,293735750,9660,9660,9660,9660,57
|
|
20240108,125600,293185130,9660,9660,9660,9660,69
|
|
20240108,125500,292518590,9670,9650,9670,9650,68
|
|
20240108,125400,291861110,9650,9650,9650,9650,143
|
|
20240108,125300,290481160,9660,9660,9660,9660,640
|
|
20240108,125200,284298760,9660,9660,9660,9660,0
|
|
20240108,125100,284298760,9660,9660,9660,9660,20
|
|
20240108,125000,284105560,9660,9660,9660,9660,153
|
|
20240108,124900,282627580,9670,9660,9670,9660,141
|
|
20240108,124800,281264520,9660,9660,9660,9660,0
|
|
20240108,124700,281264520,9660,9660,9660,9660,0
|
|
20240108,124600,281264520,9660,9660,9660,9660,0
|
|
20240108,124500,281264520,9660,9660,9660,9660,22
|
|
20240108,124400,281052000,9660,9660,9660,9660,0
|
|
20240108,124300,281052000,9660,9660,9660,9660,26
|
|
20240108,124200,280800840,9660,9660,9660,9660,0
|
|
20240108,124100,280800840,9660,9660,9660,9660,0
|
|
20240108,124000,280800840,9660,9660,9660,9660,0
|
|
20240108,123900,280800840,9660,9660,9660,9660,24
|
|
20240108,123800,280569000,9660,9670,9670,9660,586
|
|
20240108,123700,274907670,9670,9670,9670,9670,118
|
|
20240108,123600,273766610,9670,9670,9670,9670,117
|
|
20240108,123500,272635220,9670,9670,9670,9670,43
|
|
20240108,123400,272219410,9680,9680,9680,9680,57
|
|
20240108,123300,271667650,9680,9680,9680,9680,58
|
|
20240108,123200,271106210,9680,9670,9680,9670,768
|
|
20240108,123100,263679640,9670,9670,9670,9670,0
|
|
20240108,123000,263679640,9670,9670,9670,9670,0
|
|
20240108,122900,263679640,9670,9670,9670,9670,0
|
|
20240108,122800,263679640,9670,9670,9670,9670,21
|
|
20240108,122700,263476570,9670,9670,9670,9670,0
|
|
20240108,122600,263476570,9670,9670,9670,9670,0
|
|
20240108,122500,263476570,9670,9670,9670,9670,6
|
|
20240108,122400,263418550,9670,9680,9680,9670,75
|
|
20240108,122300,262692730,9680,9680,9680,9680,59
|
|
20240108,122200,262121610,9670,9670,9670,9670,0
|
|
20240108,122100,262121610,9670,9680,9680,9670,80
|
|
20240108,122000,261347440,9680,9680,9680,9680,58
|
|
20240108,121900,260786000,9680,9680,9680,9680,1
|
|
20240108,121800,260776320,9670,9670,9670,9670,21
|
|
20240108,121700,260573250,9670,9670,9670,9670,242
|
|
20240108,121600,258233110,9670,9680,9680,9670,493
|
|
20240108,121500,253463870,9690,9690,9690,9690,82
|
|
20240108,121400,252669290,9710,9700,9710,9700,57
|
|
20240108,121300,252116000,9710,9710,9710,9710,59
|
|
20240108,121200,251543110,9710,9710,9710,9710,57
|
|
20240108,121100,250989640,9710,9700,9710,9700,69
|
|
20240108,121000,250319870,9710,9710,9710,9710,58
|
|
20240108,120900,249756690,9710,9710,9710,9710,57
|
|
20240108,120800,249203220,9710,9710,9710,9710,57
|
|
20240108,120700,248649750,9710,9690,9710,9690,551
|
|
20240108,120600,243301550,9690,9690,9690,9690,57
|
|
20240108,120500,242749220,9690,9690,9690,9690,175
|
|
20240108,120400,241053470,9690,9690,9690,9690,19
|
|
20240108,120300,240869360,9690,9690,9690,9690,0
|
|
20240108,120200,240869360,9690,9690,9690,9690,36
|
|
20240108,120100,240520520,9690,9700,9700,9690,299
|
|
20240108,120000,237623170,9700,9720,9720,9700,266
|
|
20240108,115900,235042570,9730,9730,9730,9730,57
|
|
20240108,115800,234487960,9730,9720,9730,9720,145
|
|
20240108,115700,233077560,9720,9710,9720,9710,58
|
|
20240108,115600,232514020,9720,9720,9720,9720,57
|
|
20240108,115500,231959980,9720,9720,9720,9720,57
|
|
20240108,115400,231405940,9720,9720,9720,9720,133
|
|
20240108,115300,230113180,9720,9720,9720,9720,19
|
|
20240108,115200,229928500,9720,9720,9720,9720,23
|
|
20240108,115100,229704940,9720,9720,9720,9720,623
|
|
20240108,115000,223649380,9720,9720,9720,9720,73
|
|
20240108,114900,222939820,9720,9720,9720,9720,0
|
|
20240108,114800,222939820,9720,9720,9720,9720,1
|
|
20240108,114700,222930100,9720,9720,9720,9720,22
|
|
20240108,114600,222716260,9730,9730,9730,9730,57
|
|
20240108,114500,222161650,9730,9730,9730,9730,195
|
|
20240108,114400,220264300,9730,9730,9730,9730,0
|
|
20240108,114300,220264300,9730,9730,9730,9730,20
|
|
20240108,114200,220069700,9730,9730,9730,9730,122
|
|
20240108,114100,218882640,9730,9730,9730,9730,110
|
|
20240108,114000,217812340,9720,9720,9720,9720,22
|
|
20240108,113900,217598500,9730,9730,9730,9730,157
|
|
20240108,113800,216070890,9730,9730,9730,9730,57
|
|
20240108,113700,215516280,9730,9730,9730,9730,76
|
|
20240108,113600,214776800,9730,9740,9740,9730,138
|
|
20240108,113500,213433490,9740,9740,9740,9740,57
|
|
20240108,113400,212878310,9740,9740,9740,9740,58
|
|
20240108,113300,212313390,9740,9740,9740,9740,151
|
|
20240108,113200,210842650,9740,9750,9750,9740,76
|
|
20240108,113100,210101840,9750,9750,9750,9750,67
|
|
20240108,113000,209448590,9750,9750,9750,9750,115
|
|
20240108,112900,208327340,9740,9740,9740,9740,31
|
|
20240108,112800,208025400,9750,9750,9750,9750,58
|
|
20240108,112700,207459900,9760,9760,9760,9760,58
|
|
20240108,112600,206893820,9760,9750,9760,9750,57
|
|
20240108,112500,206337720,9760,9760,9760,9760,67
|
|
20240108,112400,205683800,9760,9760,9760,9760,58
|
|
20240108,112300,205117720,9760,9760,9760,9760,57
|
|
20240108,112200,204561400,9760,9760,9760,9760,57
|
|
20240108,112100,204005080,9760,9760,9760,9760,58
|
|
20240108,112000,203439000,9760,9750,9760,9750,57
|
|
20240108,111900,202882920,9760,9760,9760,9760,200
|
|
20240108,111800,200930920,9760,9760,9760,9760,57
|
|
20240108,111700,200374600,9760,9730,9760,9730,109
|
|
20240108,111600,199311530,9730,9710,9730,9710,97
|
|
20240108,111500,198369160,9710,9700,9710,9700,35
|
|
20240108,111400,198029650,9700,9690,9700,9690,340
|
|
20240108,111300,194731740,9690,9690,9690,9690,0
|
|
20240108,111200,194731740,9690,9700,9700,9690,810
|
|
20240108,111100,186879140,9700,9700,9700,9700,0
|
|
20240108,111000,186879140,9700,9700,9700,9700,0
|
|
20240108,110900,186879140,9700,9700,9700,9700,24
|
|
20240108,110800,186646340,9700,9700,9700,9700,0
|
|
20240108,110700,186646340,9700,9700,9700,9700,0
|
|
20240108,110600,186646340,9700,9700,9700,9700,0
|
|
20240108,110500,186646340,9700,9690,9700,9690,24
|
|
20240108,110400,186413570,9690,9690,9690,9690,0
|
|
20240108,110300,186413570,9690,9690,9690,9690,0
|
|
20240108,110200,186413570,9690,9690,9690,9690,0
|
|
20240108,110100,186413570,9690,9690,9690,9690,0
|
|
20240108,110000,186413570,9690,9690,9690,9690,0
|
|
20240108,105900,186413570,9690,9700,9700,9690,50
|
|
20240108,105800,185928970,9690,9690,9690,9690,1
|
|
20240108,105700,185919280,9690,9690,9690,9690,0
|
|
20240108,105600,185919280,9690,9690,9690,9690,20
|
|
20240108,105500,185725480,9680,9680,9680,9680,4
|
|
20240108,105400,185686760,9680,9680,9680,9680,71
|
|
20240108,105300,184999480,9670,9670,9670,9670,0
|
|
20240108,105200,184999480,9670,9670,9670,9670,0
|
|
20240108,105100,184999480,9670,9660,9670,9660,135
|
|
20240108,105000,183695370,9660,9660,9660,9660,77
|
|
20240108,104900,182951550,9660,9670,9670,9660,161
|
|
20240108,104800,181395720,9670,9670,9670,9670,58
|
|
20240108,104700,180834860,9670,9670,9670,9670,10
|
|
20240108,104600,180738160,9660,9660,9660,9660,83
|
|
20240108,104500,179936380,9660,9660,9660,9660,3
|
|
20240108,104400,179907400,9660,9660,9660,9660,210
|
|
20240108,104300,177878800,9660,9660,9660,9660,57
|
|
20240108,104200,177328180,9660,9660,9660,9660,57
|
|
20240108,104100,176777560,9660,9660,9660,9660,58
|
|
20240108,104000,176217280,9660,9640,9660,9640,86
|
|
20240108,103900,175388180,9640,9660,9660,9640,67
|
|
20240108,103800,174741160,9660,9660,9660,9660,60
|
|
20240108,103700,174161560,9650,9660,9660,9650,373
|
|
20240108,103600,170561540,9660,9660,9660,9660,115
|
|
20240108,103500,169450640,9660,9660,9660,9660,299
|
|
20240108,103400,166562300,9660,9660,9660,9660,77
|
|
20240108,103300,165818480,9670,9680,9680,9670,230
|
|
20240108,103200,163593810,9680,9680,9680,9680,58
|
|
20240108,103100,163032370,9680,9680,9680,9680,143
|
|
20240108,103000,161648130,9680,9680,9680,9680,183
|
|
20240108,102900,159876690,9680,9680,9680,9680,84
|
|
20240108,102800,159063570,9680,9680,9680,9680,24
|
|
20240108,102700,158831250,9680,9690,9690,9680,59
|
|
20240108,102600,158260120,9680,9680,9680,9680,308
|
|
20240108,102500,155278680,9680,9680,9680,9680,163
|
|
20240108,102400,153700840,9680,9680,9680,9680,104
|
|
20240108,102300,152694120,9680,9680,9680,9680,83
|
|
20240108,102200,151890680,9680,9720,9720,9680,208
|
|
20240108,102100,149874150,9720,9720,9720,9720,57
|
|
20240108,102000,149320110,9720,9710,9720,9710,57
|
|
20240108,101900,148766080,9720,9720,9720,9720,58
|
|
20240108,101800,148202320,9720,9720,9720,9720,57
|
|
20240108,101700,147648280,9720,9720,9720,9720,1
|
|
20240108,101600,147638560,9670,9670,9670,9670,98
|
|
20240108,101500,146690900,9670,9670,9670,9670,86
|
|
20240108,101400,145859280,9670,9670,9670,9670,84
|
|
20240108,101300,145047000,9670,9700,9700,9670,476
|
|
20240108,101200,140436900,9700,9700,9700,9700,83
|
|
20240108,101100,139631800,9700,9700,9700,9700,23
|
|
20240108,101000,139408700,9700,9700,9700,9700,260
|
|
20240108,100900,136886700,9690,9700,9700,9690,140
|
|
20240108,100800,135529490,9700,9700,9700,9700,98
|
|
20240108,100700,134578890,9700,9710,9710,9690,564
|
|
20240108,100600,129105080,9720,9710,9730,9710,70
|
|
20240108,100500,128424730,9720,9720,9730,9720,74
|
|
20240108,100400,127705320,9720,9720,9720,9720,84
|
|
20240108,100300,126888840,9720,9720,9720,9720,214
|
|
20240108,100200,124808760,9720,9720,9720,9720,167
|
|
20240108,100100,123185520,9730,9710,9730,9710,232
|
|
20240108,100000,120929820,9730,9730,9730,9700,155
|
|
20240108,095900,119422630,9740,9760,9760,9740,95
|
|
20240108,095800,118496170,9760,9770,9770,9760,131
|
|
20240108,095700,117216900,9770,9780,9780,9770,59
|
|
20240108,095600,116639900,9780,9780,9780,9780,58
|
|
20240108,095500,116072660,9780,9790,9790,9780,226
|
|
20240108,095400,113861810,9790,9790,9790,9790,57
|
|
20240108,095300,113303780,9790,9790,9790,9790,57
|
|
20240108,095200,112745750,9790,9790,9790,9790,58
|
|
20240108,095100,112177930,9790,9800,9800,9790,123
|
|
20240108,095000,110973190,9800,9800,9810,9800,440
|
|
20240108,094900,106660790,9800,9800,9800,9800,195
|
|
20240108,094800,104749790,9790,9780,9790,9780,196
|
|
20240108,094700,102830960,9780,9770,9780,9770,375
|
|
20240108,094600,99165820,9760,9740,9760,9740,564
|
|
20240108,094500,93667280,9730,9710,9730,9710,709
|
|
20240108,094400,86777390,9710,9710,9710,9710,57
|
|
20240108,094300,86223920,9710,9710,9710,9710,58
|
|
20240108,094200,85660740,9710,9710,9710,9710,57
|
|
20240108,094100,85107270,9710,9700,9710,9700,57
|
|
20240108,094000,84554040,9710,9700,9710,9700,68
|
|
20240108,093900,83894340,9700,9700,9700,9700,58
|
|
20240108,093800,83331740,9700,9700,9700,9700,60
|
|
20240108,093700,82749740,9700,9700,9700,9700,172
|
|
20240108,093600,81081340,9700,9700,9700,9700,0
|
|
20240108,093500,81081340,9700,9710,9710,9700,328
|
|
20240108,093400,77896790,9710,9710,9710,9710,1
|
|
20240108,093300,77887080,9710,9710,9710,9710,50
|
|
20240108,093200,77401580,9720,9720,9720,9720,50
|
|
20240108,093100,76915580,9710,9710,9710,9710,0
|
|
20240108,093000,76915580,9710,9710,9710,9710,0
|
|
20240108,092900,76915580,9710,9700,9710,9700,46
|
|
20240108,092800,76468930,9700,9660,9700,9660,684
|
|
20240108,092700,69843200,9680,9680,9680,9680,57
|
|
20240108,092600,69291440,9680,9680,9680,9680,58
|
|
20240108,092500,68730000,9680,9680,9680,9680,57
|
|
20240108,092400,68178240,9680,9680,9680,9680,57
|
|
20240108,092300,67626480,9680,9680,9680,9680,58
|
|
20240108,092200,67065040,9680,9680,9680,9680,57
|
|
20240108,092100,66513280,9680,9680,9680,9680,57
|
|
20240108,092000,65961520,9680,9680,9680,9680,58
|
|
20240108,091900,65400080,9690,9690,9690,9690,57
|
|
20240108,091800,64847750,9700,9700,9700,9700,57
|
|
20240108,091700,64294850,9700,9700,9700,9610,1335
|
|
20240108,091600,51407740,9700,9700,9700,9700,58
|
|
20240108,091500,50845140,9700,9670,9700,9670,204
|
|
20240108,091400,48866970,9670,9670,9670,9670,0
|
|
20240108,091300,48866970,9670,9670,9670,9670,0
|
|
20240108,091200,48866970,9670,9670,9670,9670,1859
|
|
20240108,091100,30890440,9670,9680,9720,9670,2264
|
|
20240108,091000,8951610,9670,9670,9670,9670,2
|
|
20240108,090900,8932270,9670,9670,9670,9670,0
|
|
20240108,090800,8932270,9670,9670,9670,9670,31
|
|
20240108,090700,8632500,9670,9670,9670,9670,60
|
|
20240108,090600,8052300,9670,9670,9670,9670,57
|
|
20240108,090500,7501110,9670,9670,9670,9670,57
|
|
20240108,090400,6949920,9670,9670,9670,9670,57
|
|
20240108,090300,6398730,9680,9680,9680,9680,258
|
|
20240108,090200,3901290,9680,9680,9680,9680,57
|
|
20240108,090100,3349530,9680,9680,9680,9680,58
|
|
20240108,090000,2788090,9680,9690,9690,9640,288
|