570 lines
27 KiB
CSV
570 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192700,157937640,8420,8420,8420,8420,610
|
|
20240102,192600,157937640,8420,8420,8420,8420,0
|
|
20240102,192500,157937640,8420,8420,8420,8420,0
|
|
20240102,192400,157937640,8420,8420,8420,8420,0
|
|
20240102,192300,157937640,8420,8420,8420,8420,0
|
|
20240102,192200,157937640,8420,8420,8420,8420,0
|
|
20240102,192100,157937640,8420,8420,8420,8420,0
|
|
20240102,192000,157937640,8420,8420,8420,8420,0
|
|
20240102,191900,157937640,8420,8420,8420,8420,0
|
|
20240102,191800,157937640,8420,8420,8420,8420,0
|
|
20240102,191700,157937640,8420,8420,8420,8420,0
|
|
20240102,191600,157937640,8420,8420,8420,8420,0
|
|
20240102,191500,157937640,8420,8420,8420,8420,0
|
|
20240102,191400,157937640,8420,8420,8420,8420,0
|
|
20240102,191300,157937640,8420,8420,8420,8420,0
|
|
20240102,191200,157937640,8420,8420,8420,8420,0
|
|
20240102,191100,157937640,8420,8420,8420,8420,0
|
|
20240102,191000,157937640,8420,8420,8420,8420,0
|
|
20240102,190900,157937640,8420,8420,8420,8420,0
|
|
20240102,190800,157937640,8420,8420,8420,8420,0
|
|
20240102,190700,157937640,8420,8420,8420,8420,0
|
|
20240102,190600,157937640,8420,8420,8420,8420,0
|
|
20240102,190500,157937640,8420,8420,8420,8420,0
|
|
20240102,190400,157937640,8420,8420,8420,8420,0
|
|
20240102,190300,157937640,8420,8420,8420,8420,0
|
|
20240102,190200,157937640,8420,8420,8420,8420,0
|
|
20240102,190100,157937640,8420,8420,8420,8420,0
|
|
20240102,190000,157937640,8420,8420,8420,8420,0
|
|
20240102,185900,157937640,8420,8420,8420,8420,0
|
|
20240102,185800,157937640,8420,8420,8420,8420,0
|
|
20240102,185700,157937640,8420,8420,8420,8420,610
|
|
20240102,185600,157937640,8420,8420,8420,8420,0
|
|
20240102,185500,157937640,8420,8420,8420,8420,0
|
|
20240102,185400,157937640,8420,8420,8420,8420,0
|
|
20240102,185300,157937640,8420,8420,8420,8420,0
|
|
20240102,185200,157937640,8420,8420,8420,8420,0
|
|
20240102,185100,157937640,8420,8420,8420,8420,0
|
|
20240102,185000,157937640,8420,8420,8420,8420,0
|
|
20240102,184900,157937640,8420,8420,8420,8420,0
|
|
20240102,184800,157937640,8420,8420,8420,8420,0
|
|
20240102,184700,157937640,8420,8420,8420,8420,0
|
|
20240102,184600,157937640,8420,8420,8420,8420,0
|
|
20240102,184500,157937640,8420,8420,8420,8420,0
|
|
20240102,184400,157937640,8420,8420,8420,8420,0
|
|
20240102,184300,157937640,8420,8420,8420,8420,0
|
|
20240102,184200,157937640,8420,8420,8420,8420,0
|
|
20240102,184100,157937640,8420,8420,8420,8420,0
|
|
20240102,184000,157937640,8420,8420,8420,8420,0
|
|
20240102,183900,157937640,8420,8420,8420,8420,0
|
|
20240102,183800,157937640,8420,8420,8420,8420,0
|
|
20240102,183700,157937640,8420,8420,8420,8420,0
|
|
20240102,183600,157937640,8420,8420,8420,8420,0
|
|
20240102,183500,157937640,8420,8420,8420,8420,0
|
|
20240102,183400,157937640,8420,8420,8420,8420,0
|
|
20240102,183300,157937640,8420,8420,8420,8420,0
|
|
20240102,183200,157937640,8420,8420,8420,8420,0
|
|
20240102,183100,157937640,8420,8420,8420,8420,0
|
|
20240102,183000,157937640,8420,8420,8420,8420,0
|
|
20240102,182900,157937640,8420,8420,8420,8420,0
|
|
20240102,182800,157937640,8420,8420,8420,8420,0
|
|
20240102,182700,157937640,8420,8420,8420,8420,610
|
|
20240102,182600,157937640,8420,8420,8420,8420,0
|
|
20240102,182500,157937640,8420,8420,8420,8420,0
|
|
20240102,182400,157937640,8420,8420,8420,8420,0
|
|
20240102,182300,157937640,8420,8420,8420,8420,0
|
|
20240102,182200,157937640,8420,8420,8420,8420,0
|
|
20240102,182100,157937640,8420,8420,8420,8420,0
|
|
20240102,182000,157937640,8420,8420,8420,8420,0
|
|
20240102,181900,157937640,8420,8420,8420,8420,0
|
|
20240102,181800,157937640,8420,8420,8420,8420,0
|
|
20240102,181700,157937640,8420,8420,8420,8420,0
|
|
20240102,181600,157937640,8420,8420,8420,8420,0
|
|
20240102,181500,157937640,8420,8420,8420,8420,0
|
|
20240102,181400,157937640,8420,8420,8420,8420,0
|
|
20240102,181300,157937640,8420,8420,8420,8420,0
|
|
20240102,181200,157937640,8420,8420,8420,8420,0
|
|
20240102,181100,157937640,8420,8420,8420,8420,0
|
|
20240102,181000,157937640,8420,8420,8420,8420,0
|
|
20240102,180900,157937640,8420,8420,8420,8420,0
|
|
20240102,180800,157937640,8420,8420,8420,8420,0
|
|
20240102,180700,157937640,8420,8420,8420,8420,0
|
|
20240102,180600,157937640,8420,8420,8420,8420,0
|
|
20240102,180500,157937640,8420,8420,8420,8420,0
|
|
20240102,180400,157937640,8420,8420,8420,8420,0
|
|
20240102,180300,157937640,8420,8420,8420,8420,0
|
|
20240102,180200,157937640,8420,8420,8420,8420,0
|
|
20240102,180100,157937640,8420,8420,8420,8420,0
|
|
20240102,180000,157937640,8420,8420,8420,8420,0
|
|
20240102,175900,157937640,8420,8420,8420,8420,0
|
|
20240102,175800,157937640,8420,8420,8420,8420,0
|
|
20240102,175700,157937640,8420,8420,8420,8420,610
|
|
20240102,175600,157937640,8420,8420,8420,8420,0
|
|
20240102,175500,157937640,8420,8420,8420,8420,0
|
|
20240102,175400,157937640,8420,8420,8420,8420,0
|
|
20240102,175300,157937640,8420,8420,8420,8420,0
|
|
20240102,175200,157937640,8420,8420,8420,8420,0
|
|
20240102,175100,157937640,8420,8420,8420,8420,0
|
|
20240102,175000,157937640,8420,8420,8420,8420,0
|
|
20240102,174900,157937640,8420,8420,8420,8420,0
|
|
20240102,174800,157937640,8420,8420,8420,8420,0
|
|
20240102,174700,157937640,8420,8420,8420,8420,0
|
|
20240102,174600,157937640,8420,8420,8420,8420,0
|
|
20240102,174500,157937640,8420,8420,8420,8420,0
|
|
20240102,174400,157937640,8420,8420,8420,8420,0
|
|
20240102,174300,157937640,8420,8420,8420,8420,0
|
|
20240102,174200,157937640,8420,8420,8420,8420,0
|
|
20240102,174100,157937640,8420,8420,8420,8420,0
|
|
20240102,174000,157937640,8420,8420,8420,8420,0
|
|
20240102,173900,157937640,8420,8420,8420,8420,0
|
|
20240102,173800,157937640,8420,8420,8420,8420,0
|
|
20240102,173700,157937640,8420,8420,8420,8420,0
|
|
20240102,173600,157937640,8420,8420,8420,8420,0
|
|
20240102,173500,157937640,8420,8420,8420,8420,0
|
|
20240102,173400,157937640,8420,8420,8420,8420,0
|
|
20240102,173300,157937640,8420,8420,8420,8420,0
|
|
20240102,173200,157937640,8420,8420,8420,8420,0
|
|
20240102,173100,157937640,8420,8420,8420,8420,0
|
|
20240102,173000,157937640,8420,8420,8420,8420,0
|
|
20240102,172900,157937640,8420,8420,8420,8420,0
|
|
20240102,172800,157937640,8420,8420,8420,8420,0
|
|
20240102,172700,157937640,8420,8420,8420,8420,610
|
|
20240102,172600,157937640,8420,8420,8420,8420,0
|
|
20240102,172500,157937640,8420,8420,8420,8420,0
|
|
20240102,172400,157937640,8420,8420,8420,8420,0
|
|
20240102,172300,157937640,8420,8420,8420,8420,0
|
|
20240102,172200,157937640,8420,8420,8420,8420,0
|
|
20240102,172100,157937640,8420,8420,8420,8420,0
|
|
20240102,172000,157937640,8420,8420,8420,8420,0
|
|
20240102,171900,157937640,8420,8420,8420,8420,0
|
|
20240102,171800,157937640,8420,8420,8420,8420,0
|
|
20240102,171700,157937640,8420,8420,8420,8420,0
|
|
20240102,171600,157937640,8420,8420,8420,8420,0
|
|
20240102,171500,157937640,8420,8420,8420,8420,0
|
|
20240102,171400,157937640,8420,8420,8420,8420,0
|
|
20240102,171300,157937640,8420,8420,8420,8420,0
|
|
20240102,171200,157937640,8420,8420,8420,8420,0
|
|
20240102,171100,157937640,8420,8420,8420,8420,0
|
|
20240102,171000,157937640,8420,8420,8420,8420,0
|
|
20240102,170900,157937640,8420,8420,8420,8420,0
|
|
20240102,170800,157937640,8420,8420,8420,8420,0
|
|
20240102,170700,157937640,8420,8420,8420,8420,0
|
|
20240102,170600,157937640,8420,8420,8420,8420,0
|
|
20240102,170500,157937640,8420,8420,8420,8420,0
|
|
20240102,170400,157937640,8420,8420,8420,8420,0
|
|
20240102,170300,157937640,8420,8420,8420,8420,0
|
|
20240102,170200,157937640,8420,8420,8420,8420,0
|
|
20240102,170100,157937640,8420,8420,8420,8420,0
|
|
20240102,170000,157937640,8420,8420,8420,8420,0
|
|
20240102,165900,157937640,8420,8420,8420,8420,0
|
|
20240102,165800,157937640,8420,8420,8420,8420,0
|
|
20240102,165700,157937640,8420,8420,8420,8420,610
|
|
20240102,165600,157937640,8420,8420,8420,8420,0
|
|
20240102,165500,157937640,8420,8420,8420,8420,0
|
|
20240102,165400,157937640,8420,8420,8420,8420,0
|
|
20240102,165300,157937640,8420,8420,8420,8420,0
|
|
20240102,165200,157937640,8420,8420,8420,8420,0
|
|
20240102,165100,157937640,8420,8420,8420,8420,0
|
|
20240102,165000,157937640,8420,8420,8420,8420,0
|
|
20240102,164900,157937640,8420,8420,8420,8420,0
|
|
20240102,164800,157937640,8420,8420,8420,8420,0
|
|
20240102,164700,157937640,8420,8420,8420,8420,0
|
|
20240102,164600,157937640,8420,8420,8420,8420,0
|
|
20240102,164500,157937640,8420,8420,8420,8420,0
|
|
20240102,164400,157937640,8420,8420,8420,8420,0
|
|
20240102,164300,157937640,8420,8420,8420,8420,0
|
|
20240102,164200,157937640,8420,8420,8420,8420,0
|
|
20240102,164100,157937640,8420,8420,8420,8420,0
|
|
20240102,164000,157937640,8420,8420,8420,8420,0
|
|
20240102,163900,157937640,8420,8420,8420,8420,0
|
|
20240102,163800,157937640,8420,8420,8420,8420,0
|
|
20240102,163700,157937640,8420,8420,8420,8420,0
|
|
20240102,163600,157937640,8420,8420,8420,8420,0
|
|
20240102,163500,157937640,8420,8420,8420,8420,0
|
|
20240102,163400,157937640,8420,8420,8420,8420,0
|
|
20240102,163300,157937640,8420,8420,8420,8420,0
|
|
20240102,163200,157937640,8420,8420,8420,8420,0
|
|
20240102,163100,157937640,8420,8420,8420,8420,0
|
|
20240102,163000,157937640,8420,8420,8420,8420,0
|
|
20240102,162900,157937640,8420,8420,8420,8420,0
|
|
20240102,162800,157937640,8420,8420,8420,8420,0
|
|
20240102,162700,157937640,8420,8420,8420,8420,610
|
|
20240102,162600,157937640,8420,8420,8420,8420,0
|
|
20240102,162500,157937640,8420,8420,8420,8420,0
|
|
20240102,162400,157937640,8420,8420,8420,8420,0
|
|
20240102,162300,157937640,8420,8420,8420,8420,0
|
|
20240102,162200,157937640,8420,8420,8420,8420,0
|
|
20240102,162100,157937640,8420,8420,8420,8420,0
|
|
20240102,162000,157937640,8420,8420,8420,8420,0
|
|
20240102,161900,157937640,8420,8420,8420,8420,0
|
|
20240102,161800,157937640,8420,8420,8420,8420,0
|
|
20240102,161700,157937640,8420,8420,8420,8420,0
|
|
20240102,161600,157937640,8420,8420,8420,8420,0
|
|
20240102,161500,157937640,8420,8420,8420,8420,0
|
|
20240102,161400,157937640,8420,8420,8420,8420,0
|
|
20240102,161300,157937640,8420,8420,8420,8420,0
|
|
20240102,161200,157937640,8420,8420,8420,8420,0
|
|
20240102,161100,157937640,8420,8420,8420,8420,0
|
|
20240102,161000,157937640,8420,8420,8420,8420,0
|
|
20240102,160900,157937640,8420,8420,8420,8420,0
|
|
20240102,160800,157937640,8420,8420,8420,8420,0
|
|
20240102,160700,157937640,8420,8420,8420,8420,0
|
|
20240102,160600,157937640,8420,8420,8420,8420,0
|
|
20240102,160500,157937640,8420,8420,8420,8420,0
|
|
20240102,160400,157937640,8420,8420,8420,8420,0
|
|
20240102,160300,157937640,8420,8420,8420,8420,0
|
|
20240102,160200,157937640,8420,8420,8420,8420,0
|
|
20240102,160100,157937640,8420,8420,8420,8420,0
|
|
20240102,160000,157937640,8420,8420,8420,8420,0
|
|
20240102,155900,157937640,8420,8420,8420,8420,0
|
|
20240102,155800,157937640,8420,8420,8420,8420,0
|
|
20240102,155700,157937640,8420,8420,8420,8420,610
|
|
20240102,155600,157937640,8420,8420,8420,8420,0
|
|
20240102,155500,157937640,8420,8420,8420,8420,0
|
|
20240102,155400,157937640,8420,8420,8420,8420,0
|
|
20240102,155300,157937640,8420,8420,8420,8420,0
|
|
20240102,155200,157937640,8420,8420,8420,8420,0
|
|
20240102,155100,157937640,8420,8420,8420,8420,0
|
|
20240102,155000,157937640,8420,8420,8420,8420,0
|
|
20240102,154900,157937640,8420,8420,8420,8420,0
|
|
20240102,154800,157937640,8420,8420,8420,8420,0
|
|
20240102,154700,157937640,8420,8420,8420,8420,0
|
|
20240102,154600,157937640,8420,8420,8420,8420,0
|
|
20240102,154500,157937640,8420,8420,8420,8420,0
|
|
20240102,154400,157937640,8420,8420,8420,8420,0
|
|
20240102,154300,157937640,8420,8420,8420,8420,0
|
|
20240102,154200,157937640,8420,8420,8420,8420,0
|
|
20240102,154100,157937640,8420,8420,8420,8420,0
|
|
20240102,154000,157937640,8420,8420,8420,8420,0
|
|
20240102,153900,157937640,8420,8420,8420,8420,0
|
|
20240102,153800,157937640,8420,8420,8420,8420,0
|
|
20240102,153700,157937640,8420,8420,8420,8420,0
|
|
20240102,153600,157937640,8420,8420,8420,8420,0
|
|
20240102,153500,157937640,8420,8420,8420,8420,0
|
|
20240102,153400,157937640,8420,8420,8420,8420,0
|
|
20240102,153300,157937640,8420,8420,8420,8420,0
|
|
20240102,153200,157937640,8420,8420,8420,8420,0
|
|
20240102,153100,157937640,8420,8420,8420,8420,0
|
|
20240102,153000,157937640,8420,8420,8420,8420,610
|
|
20240102,152900,152801440,8420,8420,8420,8420,0
|
|
20240102,152800,152801440,8420,8420,8420,8420,0
|
|
20240102,152700,152801440,8420,8420,8420,8420,0
|
|
20240102,152600,152801440,8420,8420,8420,8420,0
|
|
20240102,152500,152801440,8420,8420,8420,8420,0
|
|
20240102,152400,152801440,8420,8420,8420,8420,0
|
|
20240102,152300,152801440,8420,8420,8420,8420,0
|
|
20240102,152200,152801440,8420,8420,8420,8420,0
|
|
20240102,152100,152801440,8420,8420,8420,8420,0
|
|
20240102,152000,152801440,8420,8420,8420,8420,0
|
|
20240102,151900,152801440,8420,8420,8420,8420,0
|
|
20240102,151800,152801440,8420,8420,8420,8420,0
|
|
20240102,151700,152801440,8420,8400,8420,8380,202
|
|
20240102,151600,151106860,8420,8420,8420,8420,0
|
|
20240102,151500,151106860,8420,8410,8420,8410,20
|
|
20240102,151400,150938630,8400,8400,8400,8400,0
|
|
20240102,151300,150938630,8400,8400,8400,8400,0
|
|
20240102,151200,150938630,8400,8400,8400,8400,200
|
|
20240102,151100,149258630,8400,8400,8400,8400,139
|
|
20240102,151000,148091030,8400,8400,8400,8400,0
|
|
20240102,150900,148091030,8400,8400,8400,8400,180
|
|
20240102,150800,146579030,8410,8410,8410,8410,161
|
|
20240102,150700,145225020,8400,8400,8400,8400,0
|
|
20240102,150600,145225020,8400,8400,8400,8400,0
|
|
20240102,150500,145225020,8400,8400,8400,8400,305
|
|
20240102,150400,142663020,8390,8390,8390,8390,200
|
|
20240102,150300,140985020,8390,8390,8390,8390,0
|
|
20240102,150200,140985020,8390,8390,8390,8390,60
|
|
20240102,150100,140481620,8390,8390,8390,8390,1
|
|
20240102,150000,140473230,8410,8410,8410,8410,251
|
|
20240102,145900,138362320,8400,8400,8400,8400,50
|
|
20240102,145800,137942320,8410,8410,8410,8410,53
|
|
20240102,145700,137496590,8410,8410,8410,8410,0
|
|
20240102,145600,137496590,8410,8410,8410,8410,4
|
|
20240102,145500,137462950,8420,8420,8420,8420,100
|
|
20240102,145400,136620950,8430,8400,8430,8400,1144
|
|
20240102,145300,126991210,8400,8400,8400,8400,494
|
|
20240102,145200,122841610,8380,8380,8380,8380,0
|
|
20240102,145100,122841610,8380,8380,8380,8380,0
|
|
20240102,145000,122841610,8380,8380,8380,8380,0
|
|
20240102,144900,122841610,8380,8380,8380,8380,17
|
|
20240102,144800,122699150,8380,8380,8380,8380,1
|
|
20240102,144700,122690770,8380,8380,8380,8380,0
|
|
20240102,144600,122690770,8380,8380,8380,8380,178
|
|
20240102,144500,121199130,8390,8390,8390,8390,0
|
|
20240102,144400,121199130,8390,8390,8390,8390,0
|
|
20240102,144300,121199130,8390,8390,8390,8390,0
|
|
20240102,144200,121199130,8390,8390,8390,8390,1
|
|
20240102,144100,121190740,8390,8390,8390,8390,0
|
|
20240102,144000,121190740,8390,8390,8390,8390,26
|
|
20240102,143900,120972600,8390,8390,8390,8390,117
|
|
20240102,143800,119990970,8390,8390,8390,8390,0
|
|
20240102,143700,119990970,8390,8390,8390,8390,0
|
|
20240102,143600,119990970,8390,8400,8400,8390,238
|
|
20240102,143500,117991780,8400,8400,8400,8400,0
|
|
20240102,143400,117991780,8400,8400,8400,8400,0
|
|
20240102,143300,117991780,8400,8400,8400,8400,0
|
|
20240102,143200,117991780,8400,8400,8400,8400,0
|
|
20240102,143100,117991780,8400,8400,8400,8400,0
|
|
20240102,143000,117991780,8400,8400,8400,8400,3
|
|
20240102,142900,117966580,8410,8410,8410,8410,0
|
|
20240102,142800,117966580,8410,8410,8410,8410,0
|
|
20240102,142700,117966580,8410,8410,8410,8410,180
|
|
20240102,142600,116452780,8400,8400,8400,8400,0
|
|
20240102,142500,116452780,8400,8400,8400,8400,0
|
|
20240102,142400,116452780,8400,8410,8410,8400,8
|
|
20240102,142300,116385510,8410,8410,8410,8410,0
|
|
20240102,142200,116385510,8410,8410,8410,8410,0
|
|
20240102,142100,116385510,8410,8410,8410,8410,10
|
|
20240102,142000,116301410,8420,8420,8420,8420,2
|
|
20240102,141900,116284570,8410,8410,8410,8410,0
|
|
20240102,141800,116284570,8410,8410,8410,8410,1
|
|
20240102,141700,116276160,8420,8420,8420,8420,0
|
|
20240102,141600,116276160,8420,8420,8420,8420,0
|
|
20240102,141500,116276160,8420,8420,8420,8420,0
|
|
20240102,141400,116276160,8420,8420,8420,8420,0
|
|
20240102,141300,116276160,8420,8420,8420,8420,0
|
|
20240102,141200,116276160,8420,8420,8420,8420,0
|
|
20240102,141100,116276160,8420,8420,8420,8420,0
|
|
20240102,141000,116276160,8420,8420,8420,8420,0
|
|
20240102,140900,116276160,8420,8420,8420,8420,200
|
|
20240102,140800,114592160,8410,8410,8410,8410,0
|
|
20240102,140700,114592160,8410,8410,8410,8410,0
|
|
20240102,140600,114592160,8410,8410,8410,8410,0
|
|
20240102,140500,114592160,8410,8410,8410,8410,4
|
|
20240102,140400,114558520,8420,8420,8420,8420,0
|
|
20240102,140300,114558520,8420,8400,8420,8400,2592
|
|
20240102,140200,92764180,8390,8390,8390,8390,30
|
|
20240102,140100,92512480,8390,8390,8390,8390,0
|
|
20240102,140000,92512480,8390,8390,8390,8390,0
|
|
20240102,135900,92512480,8390,8390,8390,8390,0
|
|
20240102,135800,92512480,8390,8380,8390,8380,1103
|
|
20240102,135700,83265160,8380,8380,8380,8380,0
|
|
20240102,135600,83265160,8380,8370,8380,8370,5
|
|
20240102,135500,83223290,8360,8360,8360,8360,0
|
|
20240102,135400,83223290,8360,8360,8360,8360,0
|
|
20240102,135300,83223290,8360,8360,8360,8360,0
|
|
20240102,135200,83223290,8360,8370,8370,8360,235
|
|
20240102,135100,81256390,8370,8370,8370,8370,30
|
|
20240102,135000,81005290,8370,8370,8370,8370,0
|
|
20240102,134900,81005290,8370,8370,8370,8370,0
|
|
20240102,134800,81005290,8370,8370,8370,8370,40
|
|
20240102,134700,80670490,8370,8370,8370,8370,10
|
|
20240102,134600,80586790,8380,8380,8380,8380,0
|
|
20240102,134500,80586790,8380,8380,8380,8380,0
|
|
20240102,134400,80586790,8380,8380,8380,8380,0
|
|
20240102,134300,80586790,8380,8380,8380,8380,0
|
|
20240102,134200,80586790,8380,8380,8380,8380,0
|
|
20240102,134100,80586790,8380,8380,8380,8380,0
|
|
20240102,134000,80586790,8380,8380,8380,8380,0
|
|
20240102,133900,80586790,8380,8380,8380,8380,0
|
|
20240102,133800,80586790,8380,8380,8380,8380,1
|
|
20240102,133700,80578410,8380,8380,8380,8380,1
|
|
20240102,133600,80570030,8370,8370,8370,8370,171
|
|
20240102,133500,79138760,8370,8370,8370,8370,1
|
|
20240102,133400,79130390,8360,8360,8360,8360,173
|
|
20240102,133300,77684110,8360,8360,8360,8360,9
|
|
20240102,133200,77608870,8360,8360,8360,8360,0
|
|
20240102,133100,77608870,8360,8360,8360,8360,0
|
|
20240102,133000,77608870,8360,8360,8360,8360,0
|
|
20240102,132900,77608870,8360,8360,8360,8360,0
|
|
20240102,132800,77608870,8360,8360,8360,8360,376
|
|
20240102,132700,74465510,8360,8380,8380,8360,2
|
|
20240102,132600,74448770,8390,8390,8390,8390,0
|
|
20240102,132500,74448770,8390,8390,8390,8390,0
|
|
20240102,132400,74448770,8390,8390,8390,8390,0
|
|
20240102,132300,74448770,8390,8390,8390,8390,0
|
|
20240102,132200,74448770,8390,8390,8390,8390,0
|
|
20240102,132100,74448770,8390,8390,8390,8390,0
|
|
20240102,132000,74448770,8390,8390,8390,8390,0
|
|
20240102,131900,74448770,8390,8390,8390,8390,0
|
|
20240102,131800,74448770,8390,8390,8390,8390,0
|
|
20240102,131700,74448770,8390,8390,8390,8390,0
|
|
20240102,131600,74448770,8390,8390,8390,8390,0
|
|
20240102,131500,74448770,8390,8390,8390,8390,0
|
|
20240102,131400,74448770,8390,8390,8390,8390,0
|
|
20240102,131300,74448770,8390,8390,8390,8390,0
|
|
20240102,131200,74448770,8390,8390,8390,8390,16
|
|
20240102,131100,74314530,8390,8390,8390,8390,0
|
|
20240102,131000,74314530,8390,8390,8390,8390,0
|
|
20240102,130900,74314530,8390,8390,8390,8390,0
|
|
20240102,130800,74314530,8390,8390,8390,8390,0
|
|
20240102,130700,74314530,8390,8390,8390,8390,0
|
|
20240102,130600,74314530,8390,8390,8390,8390,0
|
|
20240102,130500,74314530,8390,8390,8390,8390,0
|
|
20240102,130400,74314530,8390,8390,8390,8390,0
|
|
20240102,130300,74314530,8390,8390,8390,8390,0
|
|
20240102,130200,74314530,8390,8390,8390,8390,10
|
|
20240102,130100,74230630,8390,8390,8390,8390,0
|
|
20240102,130000,74230630,8390,8390,8390,8390,0
|
|
20240102,125900,74230630,8390,8390,8390,8390,0
|
|
20240102,125800,74230630,8390,8390,8390,8390,120
|
|
20240102,125700,73223830,8390,8390,8390,8390,0
|
|
20240102,125600,73223830,8390,8390,8390,8390,0
|
|
20240102,125500,73223830,8390,8370,8390,8360,29
|
|
20240102,125400,72981320,8390,8390,8390,8390,200
|
|
20240102,125300,71303320,8390,8390,8390,8390,0
|
|
20240102,125200,71303320,8390,8390,8390,8390,0
|
|
20240102,125100,71303320,8390,8390,8390,8390,0
|
|
20240102,125000,71303320,8390,8390,8390,8390,0
|
|
20240102,124900,71303320,8390,8390,8390,8390,243
|
|
20240102,124800,69264550,8390,8390,8390,8390,1
|
|
20240102,124700,69256160,8370,8370,8370,8370,0
|
|
20240102,124600,69256160,8370,8370,8370,8370,379
|
|
20240102,124500,66083930,8360,8360,8360,8360,0
|
|
20240102,124400,66083930,8360,8360,8360,8360,0
|
|
20240102,124300,66083930,8360,8360,8360,8360,0
|
|
20240102,124200,66083930,8360,8360,8360,8360,1
|
|
20240102,124100,66075570,8370,8370,8370,8370,0
|
|
20240102,124000,66075570,8370,8370,8370,8370,0
|
|
20240102,123900,66075570,8370,8370,8370,8370,0
|
|
20240102,123800,66075570,8370,8370,8370,8370,2
|
|
20240102,123700,66058830,8370,8370,8370,8370,816
|
|
20240102,123600,59228910,8380,8380,8380,8380,2
|
|
20240102,123500,59212150,8370,8370,8370,8370,0
|
|
20240102,123400,59212150,8370,8370,8370,8370,2
|
|
20240102,123300,59195410,8370,8370,8370,8370,0
|
|
20240102,123200,59195410,8370,8370,8370,8370,0
|
|
20240102,123100,59195410,8370,8370,8370,8370,9
|
|
20240102,123000,59120080,8370,8370,8370,8370,173
|
|
20240102,122900,57672070,8370,8370,8370,8370,0
|
|
20240102,122800,57672070,8370,8370,8370,8370,0
|
|
20240102,122700,57672070,8370,8370,8370,8370,0
|
|
20240102,122600,57672070,8370,8370,8370,8370,0
|
|
20240102,122500,57672070,8370,8370,8370,8370,0
|
|
20240102,122400,57672070,8370,8370,8370,8370,1
|
|
20240102,122300,57663700,8350,8350,8350,8350,0
|
|
20240102,122200,57663700,8350,8350,8350,8350,0
|
|
20240102,122100,57663700,8350,8340,8350,8340,255
|
|
20240102,122000,55534550,8370,8370,8370,8370,0
|
|
20240102,121900,55534550,8370,8370,8370,8370,0
|
|
20240102,121800,55534550,8370,8370,8370,8370,100
|
|
20240102,121700,54697550,8370,8370,8370,8370,40
|
|
20240102,121600,54362750,8370,8370,8370,8370,0
|
|
20240102,121500,54362750,8370,8370,8370,8370,6
|
|
20240102,121400,54312530,8340,8340,8340,8340,0
|
|
20240102,121300,54312530,8340,8340,8340,8340,20
|
|
20240102,121200,54145730,8340,8350,8350,8340,299
|
|
20240102,121100,51651730,8360,8360,8360,8360,0
|
|
20240102,121000,51651730,8360,8360,8360,8360,1
|
|
20240102,120900,51643370,8360,8360,8360,8360,0
|
|
20240102,120800,51643370,8360,8360,8360,8360,1
|
|
20240102,120700,51635010,8370,8370,8370,8370,0
|
|
20240102,120600,51635010,8370,8370,8370,8370,0
|
|
20240102,120500,51635010,8370,8370,8370,8370,0
|
|
20240102,120400,51635010,8370,8370,8370,8370,0
|
|
20240102,120300,51635010,8370,8370,8370,8370,300
|
|
20240102,120200,49124010,8370,8370,8370,8370,0
|
|
20240102,120100,49124010,8370,8370,8370,8370,0
|
|
20240102,120000,49124010,8370,8370,8370,8370,0
|
|
20240102,115900,49124010,8370,8370,8370,8370,0
|
|
20240102,115800,49124010,8370,8370,8370,8370,0
|
|
20240102,115700,49124010,8370,8370,8370,8370,0
|
|
20240102,115600,49124010,8370,8370,8370,8370,0
|
|
20240102,115500,49124010,8370,8370,8370,8370,11
|
|
20240102,115400,49031940,8400,8400,8400,8400,0
|
|
20240102,115300,49031940,8400,8400,8400,8400,0
|
|
20240102,115200,49031940,8400,8400,8400,8400,5
|
|
20240102,115100,48989940,8400,8400,8400,8400,0
|
|
20240102,115000,48989940,8400,8400,8400,8400,0
|
|
20240102,114900,48989940,8400,8400,8400,8400,0
|
|
20240102,114800,48989940,8400,8400,8400,8400,0
|
|
20240102,114700,48989940,8400,8400,8400,8400,0
|
|
20240102,114600,48989940,8400,8400,8400,8400,0
|
|
20240102,114500,48989940,8400,8400,8400,8400,0
|
|
20240102,114400,48989940,8400,8400,8400,8400,0
|
|
20240102,114300,48989940,8400,8400,8400,8400,0
|
|
20240102,114200,48989940,8400,8400,8400,8400,0
|
|
20240102,114100,48989940,8400,8400,8400,8400,0
|
|
20240102,114000,48989940,8400,8400,8400,8400,0
|
|
20240102,113900,48989940,8400,8400,8400,8400,3
|
|
20240102,113800,48964740,8400,8400,8400,8400,0
|
|
20240102,113700,48964740,8400,8400,8400,8400,0
|
|
20240102,113600,48964740,8400,8400,8400,8400,0
|
|
20240102,113500,48964740,8400,8400,8400,8400,0
|
|
20240102,113400,48964740,8400,8400,8400,8400,0
|
|
20240102,113300,48964740,8400,8400,8400,8400,100
|
|
20240102,113200,48124740,8390,8390,8390,8390,0
|
|
20240102,113100,48124740,8390,8390,8390,8390,0
|
|
20240102,113000,48124740,8390,8390,8390,8390,191
|
|
20240102,112900,46522250,8410,8410,8410,8410,0
|
|
20240102,112800,46522250,8410,8410,8410,8410,146
|
|
20240102,112700,45294390,8410,8410,8410,8410,0
|
|
20240102,112600,45294390,8410,8410,8410,8410,1
|
|
20240102,112500,45285980,8410,8410,8410,8410,1
|
|
20240102,112400,45277570,8400,8400,8400,8400,7
|
|
20240102,112300,45218770,8390,8390,8390,8390,229
|
|
20240102,112200,43297460,8390,8390,8390,8390,3
|
|
20240102,112100,43272290,8380,8370,8380,8370,643
|
|
20240102,112000,37887080,8370,8370,8370,8370,0
|
|
20240102,111900,37887080,8370,8370,8370,8370,0
|
|
20240102,111800,37887080,8370,8370,8370,8370,0
|
|
20240102,111700,37887080,8370,8370,8370,8370,0
|
|
20240102,111600,37887080,8370,8360,8370,8360,3
|
|
20240102,111500,37861990,8370,8370,8370,8370,0
|
|
20240102,111400,37861990,8370,8370,8370,8370,0
|
|
20240102,111300,37861990,8370,8320,8370,8320,61
|
|
20240102,111200,37354420,8370,8340,8370,8340,306
|
|
20240102,111100,34802350,8340,8340,8340,8340,0
|
|
20240102,111000,34802350,8340,8340,8340,8340,0
|
|
20240102,110900,34802350,8340,8340,8340,8340,0
|
|
20240102,110800,34802350,8340,8340,8340,8340,0
|
|
20240102,110700,34802350,8340,8340,8340,8340,0
|
|
20240102,110600,34802350,8340,8340,8340,8340,0
|
|
20240102,110500,34802350,8340,8340,8340,8340,0
|
|
20240102,110400,34802350,8340,8340,8340,8310,516
|
|
20240102,110300,30513910,8340,8340,8340,8340,0
|
|
20240102,110200,30513910,8340,8340,8340,8340,1
|
|
20240102,110100,30505570,8310,8310,8310,8310,0
|
|
20240102,110000,30505570,8310,8310,8310,8310,0
|
|
20240102,105900,30505570,8310,8310,8310,8310,0
|
|
20240102,105800,30505570,8310,8310,8310,8310,30
|
|
20240102,105700,30256270,8340,8340,8340,8340,0
|
|
20240102,105600,30256270,8340,8340,8340,8340,0
|
|
20240102,105500,30256270,8340,8340,8340,8340,0
|
|
20240102,105400,30256270,8340,8340,8340,8340,0
|
|
20240102,105300,30256270,8340,8340,8340,8340,0
|
|
20240102,105200,30256270,8340,8340,8340,8340,0
|
|
20240102,105100,30256270,8340,8340,8340,8340,1
|
|
20240102,105000,30247930,8340,8340,8340,8340,6
|
|
20240102,104900,30197890,8340,8340,8340,8340,4
|
|
20240102,104800,30164530,8340,8340,8340,8340,1
|
|
20240102,104700,30156190,8340,8340,8340,8340,7
|
|
20240102,104600,30097810,8340,8340,8340,8340,0
|
|
20240102,104500,30097810,8340,8340,8340,8340,1
|
|
20240102,104400,30089470,8310,8310,8310,8310,0
|
|
20240102,104300,30089470,8310,8310,8310,8310,0
|
|
20240102,104200,30089470,8310,8310,8310,8310,8
|
|
20240102,104100,30022990,8320,8320,8320,8320,0
|
|
20240102,104000,30022990,8320,8320,8320,8320,2
|
|
20240102,103900,30006350,8320,8310,8320,8310,504
|
|
20240102,103800,25813090,8300,8300,8300,8300,125
|
|
20240102,103700,24775590,8310,8310,8310,8310,50
|
|
20240102,103600,24360090,8310,8310,8310,8310,1
|
|
20240102,103500,24351780,8310,8310,8310,8310,2
|
|
20240102,103400,24335160,8310,8310,8310,8310,0
|
|
20240102,103300,24335160,8310,8290,8310,8280,106
|
|
20240102,103200,23457380,8290,8290,8290,8290,80
|
|
20240102,103100,22794180,8320,8320,8320,8320,1
|
|
20240102,103000,22785860,8320,8320,8320,8320,4
|
|
20240102,102900,22752580,8290,8290,8290,8290,0
|
|
20240102,102800,22752580,8290,8290,8290,8290,2
|
|
20240102,102700,22736000,8300,8300,8300,8300,2
|
|
20240102,102600,22719400,8320,8320,8320,8320,0
|
|
20240102,102500,22719400,8320,8320,8320,8320,0
|
|
20240102,102400,22719400,8320,8320,8320,8320,0
|
|
20240102,102300,22719400,8320,8320,8320,8320,1
|
|
20240102,102200,22711080,8280,8280,8280,8280,0
|
|
20240102,102100,22711080,8280,8280,8280,8280,94
|
|
20240102,102000,21932760,8330,8330,8330,8330,1
|
|
20240102,101900,21924430,8280,8300,8300,8280,18
|
|
20240102,101800,21775130,8300,8310,8310,8260,315
|
|
20240102,101700,19170220,8340,8340,8340,8340,0
|
|
20240102,101600,19170220,8340,8310,8340,8260,350
|
|
20240102,101500,16271330,8350,8350,8350,8310,17
|
|
20240102,101400,16129420,8300,8300,8300,8300,5
|
|
20240102,101300,16087920,8300,8310,8310,8300,444
|
|
20240102,101200,12402610,8310,8320,8360,8310,359
|
|
20240102,101100,9416900,8330,8330,8330,8330,117
|
|
20240102,101000,8442290,8370,8370,8370,8370,0
|
|
20240102,100900,8442290,8370,8370,8370,8370,1
|
|
20240102,100800,8433920,8330,8330,8330,8330,0
|
|
20240102,100700,8433920,8330,8330,8330,8330,0
|
|
20240102,100600,8433920,8330,8330,8330,8330,50
|
|
20240102,100500,8017420,8340,8340,8340,8340,20
|
|
20240102,100400,7850620,8340,8330,8380,8320,117
|
|
20240102,100300,6876040,8330,8330,8330,8330,1
|
|
20240102,100200,6867710,8350,8360,8380,8350,378
|
|
20240102,100100,3711230,8370,8370,8370,8370,41
|
|
20240102,100000,3368060,8390,8400,8400,8390,401
|