686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,202300,202635030,7190,7190,7190,7190,2327
|
|
20240117,202200,202635030,7190,7190,7190,7190,0
|
|
20240117,202100,202635030,7190,7190,7190,7190,0
|
|
20240117,202000,202635030,7190,7190,7190,7190,0
|
|
20240117,201900,202635030,7190,7190,7190,7190,0
|
|
20240117,201800,202635030,7190,7190,7190,7190,0
|
|
20240117,201700,202635030,7190,7190,7190,7190,0
|
|
20240117,201600,202635030,7190,7190,7190,7190,0
|
|
20240117,201500,202635030,7190,7190,7190,7190,0
|
|
20240117,201400,202635030,7190,7190,7190,7190,0
|
|
20240117,201300,202635030,7190,7190,7190,7190,0
|
|
20240117,201200,202635030,7190,7190,7190,7190,0
|
|
20240117,201100,202635030,7190,7190,7190,7190,0
|
|
20240117,201000,202635030,7190,7190,7190,7190,0
|
|
20240117,200900,202635030,7190,7190,7190,7190,0
|
|
20240117,200800,202635030,7190,7190,7190,7190,0
|
|
20240117,200700,202635030,7190,7190,7190,7190,0
|
|
20240117,200600,202635030,7190,7190,7190,7190,0
|
|
20240117,200500,202635030,7190,7190,7190,7190,0
|
|
20240117,200400,202635030,7190,7190,7190,7190,0
|
|
20240117,200300,202635030,7190,7190,7190,7190,0
|
|
20240117,200200,202635030,7190,7190,7190,7190,0
|
|
20240117,200100,202635030,7190,7190,7190,7190,0
|
|
20240117,200000,202635030,7190,7190,7190,7190,0
|
|
20240117,195900,202635030,7190,7190,7190,7190,0
|
|
20240117,195800,202635030,7190,7190,7190,7190,0
|
|
20240117,195700,202635030,7190,7190,7190,7190,0
|
|
20240117,195600,202635030,7190,7190,7190,7190,0
|
|
20240117,195500,202635030,7190,7190,7190,7190,0
|
|
20240117,195400,202635030,7190,7190,7190,7190,0
|
|
20240117,195300,202635030,7190,7190,7190,7190,2327
|
|
20240117,195200,202635030,7190,7190,7190,7190,0
|
|
20240117,195100,202635030,7190,7190,7190,7190,0
|
|
20240117,195000,202635030,7190,7190,7190,7190,0
|
|
20240117,194900,202635030,7190,7190,7190,7190,0
|
|
20240117,194800,202635030,7190,7190,7190,7190,0
|
|
20240117,194700,202635030,7190,7190,7190,7190,0
|
|
20240117,194600,202635030,7190,7190,7190,7190,0
|
|
20240117,194500,202635030,7190,7190,7190,7190,0
|
|
20240117,194400,202635030,7190,7190,7190,7190,0
|
|
20240117,194300,202635030,7190,7190,7190,7190,0
|
|
20240117,194200,202635030,7190,7190,7190,7190,0
|
|
20240117,194100,202635030,7190,7190,7190,7190,0
|
|
20240117,194000,202635030,7190,7190,7190,7190,0
|
|
20240117,193900,202635030,7190,7190,7190,7190,0
|
|
20240117,193800,202635030,7190,7190,7190,7190,0
|
|
20240117,193700,202635030,7190,7190,7190,7190,0
|
|
20240117,193600,202635030,7190,7190,7190,7190,0
|
|
20240117,193500,202635030,7190,7190,7190,7190,0
|
|
20240117,193400,202635030,7190,7190,7190,7190,0
|
|
20240117,193300,202635030,7190,7190,7190,7190,0
|
|
20240117,193200,202635030,7190,7190,7190,7190,0
|
|
20240117,193100,202635030,7190,7190,7190,7190,0
|
|
20240117,193000,202635030,7190,7190,7190,7190,0
|
|
20240117,192900,202635030,7190,7190,7190,7190,0
|
|
20240117,192800,202635030,7190,7190,7190,7190,0
|
|
20240117,192700,202635030,7190,7190,7190,7190,0
|
|
20240117,192600,202635030,7190,7190,7190,7190,0
|
|
20240117,192500,202635030,7190,7190,7190,7190,0
|
|
20240117,192400,202635030,7190,7190,7190,7190,0
|
|
20240117,192300,202635030,7190,7190,7190,7190,2327
|
|
20240117,192200,202635030,7190,7190,7190,7190,0
|
|
20240117,192100,202635030,7190,7190,7190,7190,0
|
|
20240117,192000,202635030,7190,7190,7190,7190,0
|
|
20240117,191900,202635030,7190,7190,7190,7190,0
|
|
20240117,191800,202635030,7190,7190,7190,7190,0
|
|
20240117,191700,202635030,7190,7190,7190,7190,0
|
|
20240117,191600,202635030,7190,7190,7190,7190,0
|
|
20240117,191500,202635030,7190,7190,7190,7190,0
|
|
20240117,191400,202635030,7190,7190,7190,7190,0
|
|
20240117,191300,202635030,7190,7190,7190,7190,0
|
|
20240117,191200,202635030,7190,7190,7190,7190,0
|
|
20240117,191100,202635030,7190,7190,7190,7190,0
|
|
20240117,191000,202635030,7190,7190,7190,7190,0
|
|
20240117,190900,202635030,7190,7190,7190,7190,0
|
|
20240117,190800,202635030,7190,7190,7190,7190,0
|
|
20240117,190700,202635030,7190,7190,7190,7190,0
|
|
20240117,190600,202635030,7190,7190,7190,7190,0
|
|
20240117,190500,202635030,7190,7190,7190,7190,0
|
|
20240117,190400,202635030,7190,7190,7190,7190,0
|
|
20240117,190300,202635030,7190,7190,7190,7190,0
|
|
20240117,190200,202635030,7190,7190,7190,7190,0
|
|
20240117,190100,202635030,7190,7190,7190,7190,0
|
|
20240117,190000,202635030,7190,7190,7190,7190,0
|
|
20240117,185900,202635030,7190,7190,7190,7190,0
|
|
20240117,185800,202635030,7190,7190,7190,7190,0
|
|
20240117,185700,202635030,7190,7190,7190,7190,0
|
|
20240117,185600,202635030,7190,7190,7190,7190,0
|
|
20240117,185500,202635030,7190,7190,7190,7190,0
|
|
20240117,185400,202635030,7190,7190,7190,7190,0
|
|
20240117,185300,202635030,7190,7190,7190,7190,2327
|
|
20240117,185200,202635030,7190,7190,7190,7190,0
|
|
20240117,185100,202635030,7190,7190,7190,7190,0
|
|
20240117,185000,202635030,7190,7190,7190,7190,0
|
|
20240117,184900,202635030,7190,7190,7190,7190,0
|
|
20240117,184800,202635030,7190,7190,7190,7190,0
|
|
20240117,184700,202635030,7190,7190,7190,7190,0
|
|
20240117,184600,202635030,7190,7190,7190,7190,0
|
|
20240117,184500,202635030,7190,7190,7190,7190,0
|
|
20240117,184400,202635030,7190,7190,7190,7190,0
|
|
20240117,184300,202635030,7190,7190,7190,7190,0
|
|
20240117,184200,202635030,7190,7190,7190,7190,0
|
|
20240117,184100,202635030,7190,7190,7190,7190,0
|
|
20240117,184000,202635030,7190,7190,7190,7190,0
|
|
20240117,183900,202635030,7190,7190,7190,7190,0
|
|
20240117,183800,202635030,7190,7190,7190,7190,0
|
|
20240117,183700,202635030,7190,7190,7190,7190,0
|
|
20240117,183600,202635030,7190,7190,7190,7190,0
|
|
20240117,183500,202635030,7190,7190,7190,7190,0
|
|
20240117,183400,202635030,7190,7190,7190,7190,0
|
|
20240117,183300,202635030,7190,7190,7190,7190,0
|
|
20240117,183200,202635030,7190,7190,7190,7190,0
|
|
20240117,183100,202635030,7190,7190,7190,7190,0
|
|
20240117,183000,202635030,7190,7190,7190,7190,0
|
|
20240117,182900,202635030,7190,7190,7190,7190,0
|
|
20240117,182800,202635030,7190,7190,7190,7190,0
|
|
20240117,182700,202635030,7190,7190,7190,7190,0
|
|
20240117,182600,202635030,7190,7190,7190,7190,0
|
|
20240117,182500,202635030,7190,7190,7190,7190,0
|
|
20240117,182400,202635030,7190,7190,7190,7190,0
|
|
20240117,182300,202635030,7190,7190,7190,7190,2327
|
|
20240117,182200,202635030,7190,7190,7190,7190,0
|
|
20240117,182100,202635030,7190,7190,7190,7190,0
|
|
20240117,182000,202635030,7190,7190,7190,7190,0
|
|
20240117,181900,202635030,7190,7190,7190,7190,0
|
|
20240117,181800,202635030,7190,7190,7190,7190,0
|
|
20240117,181700,202635030,7190,7190,7190,7190,0
|
|
20240117,181600,202635030,7190,7190,7190,7190,0
|
|
20240117,181500,202635030,7190,7190,7190,7190,0
|
|
20240117,181400,202635030,7190,7190,7190,7190,0
|
|
20240117,181300,202635030,7190,7190,7190,7190,0
|
|
20240117,181200,202635030,7190,7190,7190,7190,0
|
|
20240117,181100,202635030,7190,7190,7190,7190,0
|
|
20240117,181000,202635030,7190,7190,7190,7190,0
|
|
20240117,180900,202635030,7190,7190,7190,7190,0
|
|
20240117,180800,202635030,7190,7190,7190,7190,0
|
|
20240117,180700,202635030,7190,7190,7190,7190,0
|
|
20240117,180600,202635030,7190,7190,7190,7190,0
|
|
20240117,180500,202635030,7190,7190,7190,7190,0
|
|
20240117,180400,202635030,7190,7190,7190,7190,0
|
|
20240117,180300,202635030,7190,7190,7190,7190,0
|
|
20240117,180200,202635030,7190,7190,7190,7190,0
|
|
20240117,180100,202635030,7190,7190,7190,7190,0
|
|
20240117,180000,202635030,7190,7190,7190,7190,0
|
|
20240117,175900,202635030,7190,7190,7190,7190,0
|
|
20240117,175800,202635030,7190,7190,7190,7190,0
|
|
20240117,175700,202635030,7190,7190,7190,7190,0
|
|
20240117,175600,202635030,7190,7190,7190,7190,0
|
|
20240117,175500,202635030,7190,7190,7190,7190,0
|
|
20240117,175400,202635030,7190,7190,7190,7190,0
|
|
20240117,175300,202635030,7190,7190,7190,7190,2327
|
|
20240117,175200,202635030,7190,7190,7190,7190,0
|
|
20240117,175100,202635030,7190,7190,7190,7190,0
|
|
20240117,175000,202635030,7190,7190,7190,7190,0
|
|
20240117,174900,202635030,7190,7190,7190,7190,0
|
|
20240117,174800,202635030,7190,7190,7190,7190,0
|
|
20240117,174700,202635030,7190,7190,7190,7190,0
|
|
20240117,174600,202635030,7190,7190,7190,7190,0
|
|
20240117,174500,202635030,7190,7190,7190,7190,0
|
|
20240117,174400,202635030,7190,7190,7190,7190,0
|
|
20240117,174300,202635030,7190,7190,7190,7190,0
|
|
20240117,174200,202635030,7190,7190,7190,7190,0
|
|
20240117,174100,202635030,7190,7190,7190,7190,0
|
|
20240117,174000,202635030,7190,7190,7190,7190,0
|
|
20240117,173900,202635030,7190,7190,7190,7190,0
|
|
20240117,173800,202635030,7190,7190,7190,7190,0
|
|
20240117,173700,202635030,7190,7190,7190,7190,0
|
|
20240117,173600,202635030,7190,7190,7190,7190,0
|
|
20240117,173500,202635030,7190,7190,7190,7190,0
|
|
20240117,173400,202635030,7190,7190,7190,7190,0
|
|
20240117,173300,202635030,7190,7190,7190,7190,0
|
|
20240117,173200,202635030,7190,7190,7190,7190,0
|
|
20240117,173100,202635030,7190,7190,7190,7190,0
|
|
20240117,173000,202635030,7190,7190,7190,7190,0
|
|
20240117,172900,202635030,7190,7190,7190,7190,0
|
|
20240117,172800,202635030,7190,7190,7190,7190,0
|
|
20240117,172700,202635030,7190,7190,7190,7190,0
|
|
20240117,172600,202635030,7190,7190,7190,7190,0
|
|
20240117,172500,202635030,7190,7190,7190,7190,0
|
|
20240117,172400,202635030,7190,7190,7190,7190,0
|
|
20240117,172300,202635030,7190,7190,7190,7190,2327
|
|
20240117,172200,202635030,7190,7190,7190,7190,0
|
|
20240117,172100,202635030,7190,7190,7190,7190,0
|
|
20240117,172000,202635030,7190,7190,7190,7190,0
|
|
20240117,171900,202635030,7190,7190,7190,7190,0
|
|
20240117,171800,202635030,7190,7190,7190,7190,0
|
|
20240117,171700,202635030,7190,7190,7190,7190,0
|
|
20240117,171600,202635030,7190,7190,7190,7190,0
|
|
20240117,171500,202635030,7190,7190,7190,7190,0
|
|
20240117,171400,202635030,7190,7190,7190,7190,0
|
|
20240117,171300,202635030,7190,7190,7190,7190,0
|
|
20240117,171200,202635030,7190,7190,7190,7190,0
|
|
20240117,171100,202635030,7190,7190,7190,7190,0
|
|
20240117,171000,202635030,7190,7190,7190,7190,0
|
|
20240117,170900,202635030,7190,7190,7190,7190,0
|
|
20240117,170800,202635030,7190,7190,7190,7190,0
|
|
20240117,170700,202635030,7190,7190,7190,7190,0
|
|
20240117,170600,202635030,7190,7190,7190,7190,0
|
|
20240117,170500,202635030,7190,7190,7190,7190,0
|
|
20240117,170400,202635030,7190,7190,7190,7190,0
|
|
20240117,170300,202635030,7190,7190,7190,7190,0
|
|
20240117,170200,202635030,7190,7190,7190,7190,0
|
|
20240117,170100,202635030,7190,7190,7190,7190,0
|
|
20240117,170000,202635030,7190,7190,7190,7190,0
|
|
20240117,165900,202635030,7190,7190,7190,7190,0
|
|
20240117,165800,202635030,7190,7190,7190,7190,0
|
|
20240117,165700,202635030,7190,7190,7190,7190,0
|
|
20240117,165600,202635030,7190,7190,7190,7190,0
|
|
20240117,165500,202635030,7190,7190,7190,7190,0
|
|
20240117,165400,202635030,7190,7190,7190,7190,0
|
|
20240117,165300,202635030,7190,7190,7190,7190,2327
|
|
20240117,165200,202635030,7190,7190,7190,7190,0
|
|
20240117,165100,202635030,7190,7190,7190,7190,0
|
|
20240117,165000,202635030,7190,7190,7190,7190,0
|
|
20240117,164900,202635030,7190,7190,7190,7190,0
|
|
20240117,164800,202635030,7190,7190,7190,7190,0
|
|
20240117,164700,202635030,7190,7190,7190,7190,0
|
|
20240117,164600,202635030,7190,7190,7190,7190,0
|
|
20240117,164500,202635030,7190,7190,7190,7190,0
|
|
20240117,164400,202635030,7190,7190,7190,7190,0
|
|
20240117,164300,202635030,7190,7190,7190,7190,0
|
|
20240117,164200,202635030,7190,7190,7190,7190,0
|
|
20240117,164100,202635030,7190,7190,7190,7190,0
|
|
20240117,164000,202635030,7190,7190,7190,7190,0
|
|
20240117,163900,202635030,7190,7190,7190,7190,0
|
|
20240117,163800,202635030,7190,7190,7190,7190,0
|
|
20240117,163700,202635030,7190,7190,7190,7190,0
|
|
20240117,163600,202635030,7190,7190,7190,7190,0
|
|
20240117,163500,202635030,7190,7190,7190,7190,0
|
|
20240117,163400,202635030,7190,7190,7190,7190,0
|
|
20240117,163300,202635030,7190,7190,7190,7190,0
|
|
20240117,163200,202635030,7190,7190,7190,7190,0
|
|
20240117,163100,202635030,7190,7190,7190,7190,0
|
|
20240117,163000,202635030,7190,7190,7190,7190,0
|
|
20240117,162900,202635030,7190,7190,7190,7190,0
|
|
20240117,162800,202635030,7190,7190,7190,7190,0
|
|
20240117,162700,202635030,7190,7190,7190,7190,0
|
|
20240117,162600,202635030,7190,7190,7190,7190,0
|
|
20240117,162500,202635030,7190,7190,7190,7190,0
|
|
20240117,162400,202635030,7190,7190,7190,7190,0
|
|
20240117,162300,202635030,7190,7190,7190,7190,2327
|
|
20240117,162200,202635030,7190,7190,7190,7190,0
|
|
20240117,162100,202635030,7190,7190,7190,7190,0
|
|
20240117,162000,202635030,7190,7190,7190,7190,0
|
|
20240117,161900,202635030,7190,7190,7190,7190,0
|
|
20240117,161800,202635030,7190,7190,7190,7190,0
|
|
20240117,161700,202635030,7190,7190,7190,7190,0
|
|
20240117,161600,202635030,7190,7190,7190,7190,0
|
|
20240117,161500,202635030,7190,7190,7190,7190,0
|
|
20240117,161400,202635030,7190,7190,7190,7190,0
|
|
20240117,161300,202635030,7190,7190,7190,7190,0
|
|
20240117,161200,202635030,7190,7190,7190,7190,0
|
|
20240117,161100,202635030,7190,7190,7190,7190,0
|
|
20240117,161000,202635030,7190,7190,7190,7190,0
|
|
20240117,160900,202635030,7190,7190,7190,7190,0
|
|
20240117,160800,202635030,7190,7190,7190,7190,0
|
|
20240117,160700,202635030,7190,7190,7190,7190,0
|
|
20240117,160600,202635030,7190,7190,7190,7190,0
|
|
20240117,160500,202635030,7190,7190,7190,7190,0
|
|
20240117,160400,202635030,7190,7190,7190,7190,0
|
|
20240117,160300,202635030,7190,7190,7190,7190,0
|
|
20240117,160200,202635030,7190,7190,7190,7190,0
|
|
20240117,160100,202635030,7190,7190,7190,7190,0
|
|
20240117,160000,202635030,7190,7190,7190,7190,0
|
|
20240117,155900,202635030,7190,7190,7190,7190,0
|
|
20240117,155800,202635030,7190,7190,7190,7190,0
|
|
20240117,155700,202635030,7190,7190,7190,7190,0
|
|
20240117,155600,202635030,7190,7190,7190,7190,0
|
|
20240117,155500,202635030,7190,7190,7190,7190,0
|
|
20240117,155400,202635030,7190,7190,7190,7190,0
|
|
20240117,155300,202635030,7190,7190,7190,7190,2327
|
|
20240117,155200,202635030,7190,7190,7190,7190,0
|
|
20240117,155100,202635030,7190,7190,7190,7190,0
|
|
20240117,155000,202635030,7190,7190,7190,7190,0
|
|
20240117,154900,202635030,7190,7190,7190,7190,0
|
|
20240117,154800,202635030,7190,7190,7190,7190,0
|
|
20240117,154700,202635030,7190,7190,7190,7190,0
|
|
20240117,154600,202635030,7190,7190,7190,7190,0
|
|
20240117,154500,202635030,7190,7190,7190,7190,0
|
|
20240117,154400,202635030,7190,7190,7190,7190,0
|
|
20240117,154300,202635030,7190,7190,7190,7190,0
|
|
20240117,154200,202635030,7190,7190,7190,7190,0
|
|
20240117,154100,202635030,7190,7190,7190,7190,0
|
|
20240117,154000,202635030,7190,7190,7190,7190,0
|
|
20240117,153900,202635030,7190,7190,7190,7190,0
|
|
20240117,153800,202635030,7190,7190,7190,7190,0
|
|
20240117,153700,202635030,7190,7190,7190,7190,0
|
|
20240117,153600,202635030,7190,7190,7190,7190,0
|
|
20240117,153500,202635030,7190,7190,7190,7190,0
|
|
20240117,153400,202635030,7190,7190,7190,7190,0
|
|
20240117,153300,202635030,7190,7190,7190,7190,0
|
|
20240117,153200,202635030,7190,7190,7190,7190,0
|
|
20240117,153100,202635030,7190,7190,7190,7190,0
|
|
20240117,153000,202635030,7190,7190,7190,7190,2327
|
|
20240117,152900,185903900,7230,7230,7230,7230,0
|
|
20240117,152800,185903900,7230,7230,7230,7230,0
|
|
20240117,152700,185903900,7230,7230,7230,7230,0
|
|
20240117,152600,185903900,7230,7230,7230,7230,0
|
|
20240117,152500,185903900,7230,7230,7230,7230,0
|
|
20240117,152400,185903900,7230,7230,7230,7230,0
|
|
20240117,152300,185903900,7230,7230,7230,7230,0
|
|
20240117,152200,185903900,7230,7230,7230,7230,0
|
|
20240117,152100,185903900,7230,7230,7230,7230,0
|
|
20240117,152000,185903900,7230,7230,7230,7230,0
|
|
20240117,151900,185903900,7230,7200,7230,7200,1400
|
|
20240117,151800,175796430,7190,7200,7200,7190,46
|
|
20240117,151700,175465250,7200,7200,7200,7200,31
|
|
20240117,151600,175242050,7200,7200,7200,7200,1506
|
|
20240117,151500,164398850,7200,7200,7200,7190,50
|
|
20240117,151400,164039250,7190,7190,7190,7190,18
|
|
20240117,151300,163909830,7200,7210,7210,7200,8
|
|
20240117,151200,163852210,7210,7210,7210,7210,6
|
|
20240117,151100,163808950,7210,7210,7210,7210,0
|
|
20240117,151000,163808950,7210,7210,7210,7210,0
|
|
20240117,150900,163808950,7210,7210,7210,7210,0
|
|
20240117,150800,163808950,7210,7210,7210,7210,0
|
|
20240117,150700,163808950,7210,7210,7210,7210,12
|
|
20240117,150600,163722430,7210,7210,7210,7210,0
|
|
20240117,150500,163722430,7210,7200,7210,7200,43
|
|
20240117,150400,163412450,7200,7200,7200,7200,0
|
|
20240117,150300,163412450,7200,7200,7200,7200,0
|
|
20240117,150200,163412450,7200,7200,7200,7200,0
|
|
20240117,150100,163412450,7200,7200,7200,7200,0
|
|
20240117,150000,163412450,7200,7190,7200,7190,4
|
|
20240117,145900,163383660,7200,7200,7200,7200,0
|
|
20240117,145800,163383660,7200,7200,7200,7200,84
|
|
20240117,145700,162778860,7190,7190,7190,7190,122
|
|
20240117,145600,161901680,7200,7200,7200,7200,0
|
|
20240117,145500,161901680,7200,7200,7200,7200,39
|
|
20240117,145400,161620880,7200,7200,7200,7200,7
|
|
20240117,145300,161570480,7200,7200,7200,7200,0
|
|
20240117,145200,161570480,7200,7200,7200,7200,0
|
|
20240117,145100,161570480,7200,7200,7200,7200,24
|
|
20240117,145000,161397680,7190,7190,7190,7190,0
|
|
20240117,144900,161397680,7190,7190,7190,7190,0
|
|
20240117,144800,161397680,7190,7200,7200,7190,239
|
|
20240117,144700,159679150,7200,7200,7200,7200,10
|
|
20240117,144600,159607150,7190,7190,7190,7190,0
|
|
20240117,144500,159607150,7190,7190,7190,7190,80
|
|
20240117,144400,159031950,7180,7180,7180,7180,0
|
|
20240117,144300,159031950,7180,7180,7180,7180,19
|
|
20240117,144200,158895530,7180,7180,7180,7170,688
|
|
20240117,144100,153957200,7190,7190,7190,7190,13
|
|
20240117,144000,153863730,7190,7190,7190,7190,0
|
|
20240117,143900,153863730,7190,7190,7190,7190,0
|
|
20240117,143800,153863730,7190,7190,7190,7190,183
|
|
20240117,143700,152547960,7190,7190,7190,7190,0
|
|
20240117,143600,152547960,7190,7190,7190,7190,0
|
|
20240117,143500,152547960,7190,7190,7190,7190,0
|
|
20240117,143400,152547960,7190,7190,7190,7190,0
|
|
20240117,143300,152547960,7190,7190,7190,7190,200
|
|
20240117,143200,151109960,7190,7190,7190,7190,0
|
|
20240117,143100,151109960,7190,7190,7190,7190,100
|
|
20240117,143000,150390960,7200,7200,7200,7200,0
|
|
20240117,142900,150390960,7200,7200,7200,7200,304
|
|
20240117,142800,148202160,7200,7200,7200,7200,27
|
|
20240117,142700,148007760,7210,7210,7210,7210,0
|
|
20240117,142600,148007760,7210,7210,7210,7210,13
|
|
20240117,142500,147914030,7200,7200,7200,7200,86
|
|
20240117,142400,147294830,7200,7210,7210,7200,314
|
|
20240117,142300,145033890,7200,7200,7200,7200,0
|
|
20240117,142200,145033890,7200,7200,7200,7200,0
|
|
20240117,142100,145033890,7200,7200,7200,7200,0
|
|
20240117,142000,145033890,7200,7200,7200,7200,0
|
|
20240117,141900,145033890,7200,7200,7200,7200,100
|
|
20240117,141800,144313890,7230,7230,7230,7230,1
|
|
20240117,141700,144306660,7230,7230,7230,7230,0
|
|
20240117,141600,144306660,7230,7230,7230,7230,0
|
|
20240117,141500,144306660,7230,7230,7230,7230,1
|
|
20240117,141400,144299430,7200,7200,7200,7200,3
|
|
20240117,141300,144277830,7260,7260,7260,7260,0
|
|
20240117,141200,144277830,7260,7260,7260,7260,0
|
|
20240117,141100,144277830,7260,7260,7260,7260,0
|
|
20240117,141000,144277830,7260,7260,7260,7260,0
|
|
20240117,140900,144277830,7260,7260,7260,7260,0
|
|
20240117,140800,144277830,7260,7260,7260,7260,0
|
|
20240117,140700,144277830,7260,7260,7260,7260,0
|
|
20240117,140600,144277830,7260,7260,7260,7260,0
|
|
20240117,140500,144277830,7260,7260,7260,7260,0
|
|
20240117,140400,144277830,7260,7260,7260,7260,0
|
|
20240117,140300,144277830,7260,7260,7260,7260,2
|
|
20240117,140200,144263310,7260,7260,7260,7260,0
|
|
20240117,140100,144263310,7260,7260,7260,7260,0
|
|
20240117,140000,144263310,7260,7260,7260,7260,0
|
|
20240117,135900,144263310,7260,7240,7260,7240,1162
|
|
20240117,135800,135838630,7200,7200,7200,7200,100
|
|
20240117,135700,135118630,7230,7170,7230,7170,961
|
|
20240117,135600,128187300,7150,7160,7160,7150,45
|
|
20240117,135500,127865110,7160,7160,7160,7160,44
|
|
20240117,135400,127550070,7160,7160,7160,7160,144
|
|
20240117,135300,126519030,7160,7160,7160,7160,0
|
|
20240117,135200,126519030,7160,7160,7160,7160,0
|
|
20240117,135100,126519030,7160,7160,7160,7160,0
|
|
20240117,135000,126519030,7160,7160,7160,7160,0
|
|
20240117,134900,126519030,7160,7160,7160,7160,0
|
|
20240117,134800,126519030,7160,7160,7160,7160,29
|
|
20240117,134700,126311390,7160,7170,7170,7160,76
|
|
20240117,134600,125766920,7160,7160,7160,7160,0
|
|
20240117,134500,125766920,7160,7160,7160,7160,0
|
|
20240117,134400,125766920,7160,7160,7160,7160,0
|
|
20240117,134300,125766920,7160,7160,7160,7160,0
|
|
20240117,134200,125766920,7160,7160,7160,7160,0
|
|
20240117,134100,125766920,7160,7160,7160,7160,160
|
|
20240117,134000,124621320,7170,7170,7170,7170,0
|
|
20240117,133900,124621320,7170,7170,7170,7170,0
|
|
20240117,133800,124621320,7170,7170,7170,7170,0
|
|
20240117,133700,124621320,7170,7170,7170,7170,0
|
|
20240117,133600,124621320,7170,7170,7170,7170,0
|
|
20240117,133500,124621320,7170,7170,7170,7170,116
|
|
20240117,133400,123789600,7170,7170,7170,7170,0
|
|
20240117,133300,123789600,7170,7180,7180,7170,115
|
|
20240117,133200,122963950,7190,7190,7190,7190,0
|
|
20240117,133100,122963950,7190,7190,7190,7190,0
|
|
20240117,133000,122963950,7190,7190,7190,7190,0
|
|
20240117,132900,122963950,7190,7190,7190,7190,0
|
|
20240117,132800,122963950,7190,7190,7190,7190,0
|
|
20240117,132700,122963950,7190,7190,7190,7190,0
|
|
20240117,132600,122963950,7190,7190,7190,7190,0
|
|
20240117,132500,122963950,7190,7190,7190,7190,0
|
|
20240117,132400,122963950,7190,7190,7190,7190,0
|
|
20240117,132300,122963950,7190,7190,7190,7190,0
|
|
20240117,132200,122963950,7190,7190,7190,7190,0
|
|
20240117,132100,122963950,7190,7200,7200,7190,65
|
|
20240117,132000,122496470,7220,7220,7220,7220,72
|
|
20240117,131900,121976630,7220,7220,7220,7220,0
|
|
20240117,131800,121976630,7220,7200,7220,7200,55
|
|
20240117,131700,121580610,7190,7190,7190,7190,1
|
|
20240117,131600,121573420,7200,7200,7200,7200,392
|
|
20240117,131500,118751020,7200,7210,7210,7200,554
|
|
20240117,131400,114760680,7210,7210,7210,7210,0
|
|
20240117,131300,114760680,7210,7210,7210,7210,0
|
|
20240117,131200,114760680,7210,7210,7210,7210,0
|
|
20240117,131100,114760680,7210,7210,7210,7210,56
|
|
20240117,131000,114356920,7200,7200,7200,7200,0
|
|
20240117,130900,114356920,7200,7200,7200,7200,0
|
|
20240117,130800,114356920,7200,7200,7200,7200,0
|
|
20240117,130700,114356920,7200,7200,7200,7200,0
|
|
20240117,130600,114356920,7200,7200,7200,7200,0
|
|
20240117,130500,114356920,7200,7200,7200,7200,76
|
|
20240117,130400,113809720,7200,7200,7200,7200,0
|
|
20240117,130300,113809720,7200,7200,7200,7200,349
|
|
20240117,130200,111296920,7200,7200,7200,7200,18
|
|
20240117,130100,111167320,7200,7200,7200,7200,249
|
|
20240117,130000,109374520,7200,7200,7200,7200,43
|
|
20240117,125900,109064920,7200,7200,7200,7200,590
|
|
20240117,125800,104816920,7200,7200,7200,7200,166
|
|
20240117,125700,103621720,7200,7200,7200,7200,1
|
|
20240117,125600,103614520,7200,7200,7200,7200,65
|
|
20240117,125500,103146520,7190,7190,7190,7190,0
|
|
20240117,125400,103146520,7190,7190,7190,7190,0
|
|
20240117,125300,103146520,7190,7190,7190,7190,0
|
|
20240117,125200,103146520,7190,7190,7190,7190,0
|
|
20240117,125100,103146520,7190,7190,7190,7190,0
|
|
20240117,125000,103146520,7190,7190,7190,7190,0
|
|
20240117,124900,103146520,7190,7190,7190,7190,0
|
|
20240117,124800,103146520,7190,7190,7190,7190,6
|
|
20240117,124700,103103380,7190,7190,7190,7190,0
|
|
20240117,124600,103103380,7190,7190,7190,7190,0
|
|
20240117,124500,103103380,7190,7190,7190,7190,0
|
|
20240117,124400,103103380,7190,7190,7190,7190,0
|
|
20240117,124300,103103380,7190,7190,7190,7190,0
|
|
20240117,124200,103103380,7190,7190,7190,7190,58
|
|
20240117,124100,102686360,7200,7200,7200,7200,753
|
|
20240117,124000,97264760,7200,7200,7200,7200,18
|
|
20240117,123900,97135160,7200,7200,7200,7200,5
|
|
20240117,123800,97099160,7200,7200,7200,7200,0
|
|
20240117,123700,97099160,7200,7200,7200,7200,0
|
|
20240117,123600,97099160,7200,7210,7210,7200,34
|
|
20240117,123500,96854320,7210,7210,7210,7210,0
|
|
20240117,123400,96854320,7210,7210,7210,7210,0
|
|
20240117,123300,96854320,7210,7210,7210,7210,0
|
|
20240117,123200,96854320,7210,7210,7210,7210,0
|
|
20240117,123100,96854320,7210,7210,7210,7210,0
|
|
20240117,123000,96854320,7210,7210,7210,7210,0
|
|
20240117,122900,96854320,7210,7210,7210,7210,0
|
|
20240117,122800,96854320,7210,7200,7210,7200,21
|
|
20240117,122700,96703110,7200,7200,7200,7200,0
|
|
20240117,122600,96703110,7200,7200,7200,7200,0
|
|
20240117,122500,96703110,7200,7200,7200,7200,0
|
|
20240117,122400,96703110,7200,7200,7200,7200,0
|
|
20240117,122300,96703110,7200,7200,7200,7200,0
|
|
20240117,122200,96703110,7200,7200,7200,7200,0
|
|
20240117,122100,96703110,7200,7200,7200,7200,0
|
|
20240117,122000,96703110,7200,7200,7200,7200,0
|
|
20240117,121900,96703110,7200,7200,7200,7200,0
|
|
20240117,121800,96703110,7200,7180,7200,7170,120
|
|
20240117,121700,95841080,7180,7180,7180,7180,0
|
|
20240117,121600,95841080,7180,7180,7180,7180,2
|
|
20240117,121500,95826720,7190,7190,7190,7190,0
|
|
20240117,121400,95826720,7190,7190,7190,7190,0
|
|
20240117,121300,95826720,7190,7190,7190,7190,0
|
|
20240117,121200,95826720,7190,7190,7190,7190,0
|
|
20240117,121100,95826720,7190,7190,7190,7190,0
|
|
20240117,121000,95826720,7190,7190,7190,7190,0
|
|
20240117,120900,95826720,7190,7190,7190,7190,0
|
|
20240117,120800,95826720,7190,7190,7190,7190,0
|
|
20240117,120700,95826720,7190,7190,7190,7190,0
|
|
20240117,120600,95826720,7190,7190,7190,7190,0
|
|
20240117,120500,95826720,7190,7190,7190,7190,0
|
|
20240117,120400,95826720,7190,7190,7190,7190,0
|
|
20240117,120300,95826720,7190,7190,7190,7190,0
|
|
20240117,120200,95826720,7190,7190,7190,7190,207
|
|
20240117,120100,94338390,7170,7170,7170,7170,0
|
|
20240117,120000,94338390,7170,7170,7170,7170,142
|
|
20240117,115900,93320250,7170,7170,7170,7170,369
|
|
20240117,115800,90674520,7170,7170,7170,7170,0
|
|
20240117,115700,90674520,7170,7190,7190,7170,527
|
|
20240117,115600,86890510,7230,7230,7230,7230,0
|
|
20240117,115500,86890510,7230,7230,7230,7230,0
|
|
20240117,115400,86890510,7230,7230,7230,7230,0
|
|
20240117,115300,86890510,7230,7230,7230,7230,0
|
|
20240117,115200,86890510,7230,7230,7230,7230,0
|
|
20240117,115100,86890510,7230,7230,7230,7230,1
|
|
20240117,115000,86883280,7240,7240,7240,7240,0
|
|
20240117,114900,86883280,7240,7240,7240,7240,0
|
|
20240117,114800,86883280,7240,7240,7240,7240,0
|
|
20240117,114700,86883280,7240,7240,7240,7240,0
|
|
20240117,114600,86883280,7240,7240,7240,7240,0
|
|
20240117,114500,86883280,7240,7240,7240,7240,4
|
|
20240117,114400,86854320,7240,7240,7240,7240,0
|
|
20240117,114300,86854320,7240,7240,7240,7200,10
|
|
20240117,114200,86782200,7240,7240,7240,7240,0
|
|
20240117,114100,86782200,7240,7240,7240,7240,0
|
|
20240117,114000,86782200,7240,7240,7240,7240,0
|
|
20240117,113900,86782200,7240,7240,7240,7240,5
|
|
20240117,113800,86746000,7250,7240,7250,7240,40
|
|
20240117,113700,86456350,7190,7190,7190,7190,0
|
|
20240117,113600,86456350,7190,7190,7190,7190,0
|
|
20240117,113500,86456350,7190,7190,7190,7190,1
|
|
20240117,113400,86449160,7190,7190,7190,7190,0
|
|
20240117,113300,86449160,7190,7190,7190,7190,195
|
|
20240117,113200,85047110,7240,7240,7240,7240,0
|
|
20240117,113100,85047110,7240,7240,7240,7240,0
|
|
20240117,113000,85047110,7240,7240,7240,7240,0
|
|
20240117,112900,85047110,7240,7240,7240,7240,0
|
|
20240117,112800,85047110,7240,7240,7240,7240,0
|
|
20240117,112700,85047110,7240,7240,7240,7240,20
|
|
20240117,112600,84902310,7190,7190,7190,7190,0
|
|
20240117,112500,84902310,7190,7200,7200,7190,300
|
|
20240117,112400,82745070,7190,7190,7190,7190,20
|
|
20240117,112300,82601270,7190,7240,7240,7190,19
|
|
20240117,112200,82464160,7250,7250,7250,7250,0
|
|
20240117,112100,82464160,7250,7200,7250,7200,813
|
|
20240117,112000,76583730,7200,7200,7200,7200,191
|
|
20240117,111900,75208530,7200,7200,7200,7200,311
|
|
20240117,111800,72969330,7190,7190,7190,7190,380
|
|
20240117,111700,70237130,7190,7180,7190,7180,206
|
|
20240117,111600,68758040,7160,7170,7170,7160,105
|
|
20240117,111500,68006190,7170,7170,7170,7170,0
|
|
20240117,111400,68006190,7170,7170,7170,7170,95
|
|
20240117,111300,67325040,7160,7100,7160,7100,783
|
|
20240117,111200,61735880,7100,7100,7100,7100,0
|
|
20240117,111100,61735880,7100,7100,7100,7100,0
|
|
20240117,111000,61735880,7100,7100,7100,7100,0
|
|
20240117,110900,61735880,7100,7100,7100,7100,0
|
|
20240117,110800,61735880,7100,7100,7100,7100,0
|
|
20240117,110700,61735880,7100,7100,7100,7100,2
|
|
20240117,110600,61721680,7100,7100,7100,7100,0
|
|
20240117,110500,61721680,7100,7100,7100,7100,0
|
|
20240117,110400,61721680,7100,7100,7100,7100,2
|
|
20240117,110300,61707480,7100,7100,7100,7100,0
|
|
20240117,110200,61707480,7100,7100,7100,7100,13
|
|
20240117,110100,61615180,7100,7100,7100,7100,0
|
|
20240117,110000,61615180,7100,7100,7100,7100,3
|
|
20240117,105900,61593880,7110,7110,7110,7110,0
|
|
20240117,105800,61593880,7110,7110,7110,7110,26
|
|
20240117,105700,61409020,7110,7110,7110,7110,2
|
|
20240117,105600,61394800,7110,7110,7110,7110,0
|
|
20240117,105500,61394800,7110,7110,7110,7110,9
|
|
20240117,105400,61330810,7100,7100,7100,7100,0
|
|
20240117,105300,61330810,7100,7100,7100,7100,0
|
|
20240117,105200,61330810,7100,7100,7100,7100,29
|
|
20240117,105100,61124910,7110,7110,7110,7110,0
|
|
20240117,105000,61124910,7110,7110,7110,7110,0
|
|
20240117,104900,61124910,7110,7110,7110,7110,0
|
|
20240117,104800,61124910,7110,7110,7110,7110,2
|
|
20240117,104700,61110690,7100,7100,7100,7100,33
|
|
20240117,104600,60876390,7110,7110,7110,7110,0
|
|
20240117,104500,60876390,7110,7110,7110,7110,0
|
|
20240117,104400,60876390,7110,7110,7110,7110,0
|
|
20240117,104300,60876390,7110,7110,7110,7110,0
|
|
20240117,104200,60876390,7110,7110,7110,7110,0
|
|
20240117,104100,60876390,7110,7110,7110,7110,0
|
|
20240117,104000,60876390,7110,7110,7110,7110,0
|
|
20240117,103900,60876390,7110,7110,7110,7110,0
|
|
20240117,103800,60876390,7110,7100,7110,7100,20
|
|
20240117,103700,60734270,7100,7100,7100,7100,20
|
|
20240117,103600,60592270,7070,7070,7070,7070,0
|
|
20240117,103500,60592270,7070,7070,7070,7070,0
|
|
20240117,103400,60592270,7070,7070,7070,7070,0
|
|
20240117,103300,60592270,7070,7070,7070,7070,0
|
|
20240117,103200,60592270,7070,7080,7080,7070,200
|
|
20240117,103100,59178250,7080,7080,7080,7080,0
|
|
20240117,103000,59178250,7080,7080,7080,7080,0
|
|
20240117,102900,59178250,7080,7080,7080,7080,0
|
|
20240117,102800,59178250,7080,7080,7080,7080,0
|
|
20240117,102700,59178250,7080,7080,7080,7080,0
|
|
20240117,102600,59178250,7080,7080,7080,7080,0
|
|
20240117,102500,59178250,7080,7080,7080,7080,0
|
|
20240117,102400,59178250,7080,7080,7080,7080,0
|
|
20240117,102300,59178250,7080,7080,7080,7080,3
|
|
20240117,102200,59157010,7080,7080,7080,7080,0
|
|
20240117,102100,59157010,7080,7080,7080,7080,50
|
|
20240117,102000,58803010,7080,7080,7080,7080,7
|
|
20240117,101900,58753450,7080,7080,7080,7080,0
|
|
20240117,101800,58753450,7080,7080,7080,7080,138
|
|
20240117,101700,57776410,7080,7080,7080,7080,2
|
|
20240117,101600,57762250,7070,7070,7070,7070,0
|
|
20240117,101500,57762250,7070,7100,7100,7070,180
|
|
20240117,101400,56489530,7110,7110,7110,7110,0
|
|
20240117,101300,56489530,7110,7110,7110,7110,0
|
|
20240117,101200,56489530,7110,7110,7110,7110,0
|
|
20240117,101100,56489530,7110,7110,7110,7110,0
|
|
20240117,101000,56489530,7110,7110,7110,7110,0
|
|
20240117,100900,56489530,7110,7110,7110,7110,0
|
|
20240117,100800,56489530,7110,7110,7110,7110,0
|
|
20240117,100700,56489530,7110,7110,7110,7110,4
|
|
20240117,100600,56461090,7100,7100,7100,7100,0
|
|
20240117,100500,56461090,7100,7100,7100,7100,0
|
|
20240117,100400,56461090,7100,7100,7100,7100,0
|
|
20240117,100300,56461090,7100,7100,7100,7100,300
|
|
20240117,100200,54331090,7100,7100,7100,7100,15
|
|
20240117,100100,54224590,7100,7100,7100,7100,5
|
|
20240117,100000,54189090,7100,7100,7100,7100,0
|
|
20240117,095900,54189090,7100,7100,7100,7100,0
|
|
20240117,095800,54189090,7100,7060,7100,7060,18
|
|
20240117,095700,54061970,7100,7100,7100,7100,0
|
|
20240117,095600,54061970,7100,7100,7100,7100,0
|
|
20240117,095500,54061970,7100,7060,7100,7050,1276
|
|
20240117,095400,45063440,7060,7060,7060,7060,16
|
|
20240117,095300,44950480,7060,7050,7100,7050,39
|
|
20240117,095200,44675390,7050,7050,7050,7050,0
|
|
20240117,095100,44675390,7050,7050,7050,7050,0
|
|
20240117,095000,44675390,7050,7050,7050,7050,0
|
|
20240117,094900,44675390,7050,7050,7050,7050,0
|
|
20240117,094800,44675390,7050,7050,7050,7050,38
|
|
20240117,094700,44407490,7060,7060,7060,7060,63
|
|
20240117,094600,43962710,7060,7060,7060,7060,0
|
|
20240117,094500,43962710,7060,7060,7060,7060,1
|
|
20240117,094400,43955650,7080,7080,7080,7080,0
|
|
20240117,094300,43955650,7080,7080,7080,7080,0
|
|
20240117,094200,43955650,7080,7080,7080,7080,0
|
|
20240117,094100,43955650,7080,7080,7080,7080,0
|
|
20240117,094000,43955650,7080,7080,7080,7080,0
|
|
20240117,093900,43955650,7080,7080,7080,7080,5
|
|
20240117,093800,43920250,7080,7050,7080,7050,33
|
|
20240117,093700,43686760,7060,7060,7060,7060,0
|
|
20240117,093600,43686760,7060,7060,7060,7060,0
|
|
20240117,093500,43686760,7060,7070,7070,7060,402
|
|
20240117,093400,40846990,7080,7080,7080,7080,0
|
|
20240117,093300,40846990,7080,7080,7080,7080,0
|
|
20240117,093200,40846990,7080,7080,7080,7080,0
|
|
20240117,093100,40846990,7080,7080,7080,7080,70
|
|
20240117,093000,40351390,7080,7090,7090,7080,41
|
|
20240117,092900,40061100,7090,7090,7090,7090,50
|
|
20240117,092800,39706600,7090,7080,7090,7080,50
|
|
20240117,092700,39352150,7100,7100,7100,7100,0
|
|
20240117,092600,39352150,7100,7100,7100,7100,0
|
|
20240117,092500,39352150,7100,7100,7100,7100,0
|
|
20240117,092400,39352150,7100,7100,7100,7100,289
|
|
20240117,092300,37300250,7100,7100,7100,7100,980
|
|
20240117,092200,30342250,7100,7090,7100,7090,15
|
|
20240117,092100,30235870,7070,7100,7100,7070,623
|
|
20240117,092000,25821210,7120,7110,7120,7100,9
|
|
20240117,091900,25757220,7120,7160,7160,7120,687
|
|
20240117,091800,20865700,7120,7120,7120,7120,19
|
|
20240117,091700,20730420,7120,7120,7120,7120,582
|
|
20240117,091600,16586580,7120,7120,7120,7120,2
|
|
20240117,091500,16572340,7090,7090,7090,7090,0
|
|
20240117,091400,16572340,7090,7090,7090,7090,0
|
|
20240117,091300,16572340,7090,7090,7090,7090,0
|
|
20240117,091200,16572340,7090,7090,7090,7090,300
|
|
20240117,091100,14445340,7120,7140,7140,7090,474
|
|
20240117,091000,11075650,7140,7160,7160,7140,107
|
|
20240117,090900,10311390,7160,7170,7170,7160,676
|
|
20240117,090800,5470870,7190,7180,7190,7180,3
|
|
20240117,090700,5449320,7180,7180,7180,7180,6
|
|
20240117,090600,5406240,7190,7190,7190,7190,119
|
|
20240117,090500,4550630,7190,7190,7250,7190,31
|
|
20240117,090400,4327470,7250,7250,7250,7250,0
|
|
20240117,090300,4327470,7250,7250,7250,7250,2
|
|
20240117,090200,4312970,7270,7270,7270,7270,1
|
|
20240117,090100,4305700,7200,7200,7200,7200,28
|
|
20240117,090000,4104100,7160,7330,7330,7140,565
|