633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,193000,306921300,7960,7960,7960,7960,1422
|
|
20240117,192900,306921300,7960,7960,7960,7960,0
|
|
20240117,192800,306921300,7960,7960,7960,7960,0
|
|
20240117,192700,306921300,7960,7960,7960,7960,0
|
|
20240117,192600,306921300,7960,7960,7960,7960,0
|
|
20240117,192500,306921300,7960,7960,7960,7960,0
|
|
20240117,192400,306921300,7960,7960,7960,7960,0
|
|
20240117,192300,306921300,7960,7960,7960,7960,0
|
|
20240117,192200,306921300,7960,7960,7960,7960,0
|
|
20240117,192100,306921300,7960,7960,7960,7960,0
|
|
20240117,192000,306921300,7960,7960,7960,7960,0
|
|
20240117,191900,306921300,7960,7960,7960,7960,0
|
|
20240117,191800,306921300,7960,7960,7960,7960,0
|
|
20240117,191700,306921300,7960,7960,7960,7960,0
|
|
20240117,191600,306921300,7960,7960,7960,7960,0
|
|
20240117,191500,306921300,7960,7960,7960,7960,0
|
|
20240117,191400,306921300,7960,7960,7960,7960,0
|
|
20240117,191300,306921300,7960,7960,7960,7960,0
|
|
20240117,191200,306921300,7960,7960,7960,7960,0
|
|
20240117,191100,306921300,7960,7960,7960,7960,0
|
|
20240117,191000,306921300,7960,7960,7960,7960,0
|
|
20240117,190900,306921300,7960,7960,7960,7960,0
|
|
20240117,190800,306921300,7960,7960,7960,7960,0
|
|
20240117,190700,306921300,7960,7960,7960,7960,0
|
|
20240117,190600,306921300,7960,7960,7960,7960,0
|
|
20240117,190500,306921300,7960,7960,7960,7960,0
|
|
20240117,190400,306921300,7960,7960,7960,7960,0
|
|
20240117,190300,306921300,7960,7960,7960,7960,0
|
|
20240117,190200,306921300,7960,7960,7960,7960,0
|
|
20240117,190100,306921300,7960,7960,7960,7960,0
|
|
20240117,190000,306921300,7960,7960,7960,7960,1422
|
|
20240117,185900,306921300,7960,7960,7960,7960,0
|
|
20240117,185800,306921300,7960,7960,7960,7960,0
|
|
20240117,185700,306921300,7960,7960,7960,7960,0
|
|
20240117,185600,306921300,7960,7960,7960,7960,0
|
|
20240117,185500,306921300,7960,7960,7960,7960,0
|
|
20240117,185400,306921300,7960,7960,7960,7960,0
|
|
20240117,185300,306921300,7960,7960,7960,7960,0
|
|
20240117,185200,306921300,7960,7960,7960,7960,0
|
|
20240117,185100,306921300,7960,7960,7960,7960,0
|
|
20240117,185000,306921300,7960,7960,7960,7960,0
|
|
20240117,184900,306921300,7960,7960,7960,7960,0
|
|
20240117,184800,306921300,7960,7960,7960,7960,0
|
|
20240117,184700,306921300,7960,7960,7960,7960,0
|
|
20240117,184600,306921300,7960,7960,7960,7960,0
|
|
20240117,184500,306921300,7960,7960,7960,7960,0
|
|
20240117,184400,306921300,7960,7960,7960,7960,0
|
|
20240117,184300,306921300,7960,7960,7960,7960,0
|
|
20240117,184200,306921300,7960,7960,7960,7960,0
|
|
20240117,184100,306921300,7960,7960,7960,7960,0
|
|
20240117,184000,306921300,7960,7960,7960,7960,0
|
|
20240117,183900,306921300,7960,7960,7960,7960,0
|
|
20240117,183800,306921300,7960,7960,7960,7960,0
|
|
20240117,183700,306921300,7960,7960,7960,7960,0
|
|
20240117,183600,306921300,7960,7960,7960,7960,0
|
|
20240117,183500,306921300,7960,7960,7960,7960,0
|
|
20240117,183400,306921300,7960,7960,7960,7960,0
|
|
20240117,183300,306921300,7960,7960,7960,7960,0
|
|
20240117,183200,306921300,7960,7960,7960,7960,0
|
|
20240117,183100,306921300,7960,7960,7960,7960,0
|
|
20240117,183000,306921300,7960,7960,7960,7960,1422
|
|
20240117,182900,306921300,7960,7960,7960,7960,0
|
|
20240117,182800,306921300,7960,7960,7960,7960,0
|
|
20240117,182700,306921300,7960,7960,7960,7960,0
|
|
20240117,182600,306921300,7960,7960,7960,7960,0
|
|
20240117,182500,306921300,7960,7960,7960,7960,0
|
|
20240117,182400,306921300,7960,7960,7960,7960,0
|
|
20240117,182300,306921300,7960,7960,7960,7960,0
|
|
20240117,182200,306921300,7960,7960,7960,7960,0
|
|
20240117,182100,306921300,7960,7960,7960,7960,0
|
|
20240117,182000,306921300,7960,7960,7960,7960,0
|
|
20240117,181900,306921300,7960,7960,7960,7960,0
|
|
20240117,181800,306921300,7960,7960,7960,7960,0
|
|
20240117,181700,306921300,7960,7960,7960,7960,0
|
|
20240117,181600,306921300,7960,7960,7960,7960,0
|
|
20240117,181500,306921300,7960,7960,7960,7960,0
|
|
20240117,181400,306921300,7960,7960,7960,7960,0
|
|
20240117,181300,306921300,7960,7960,7960,7960,0
|
|
20240117,181200,306921300,7960,7960,7960,7960,0
|
|
20240117,181100,306921300,7960,7960,7960,7960,0
|
|
20240117,181000,306921300,7960,7960,7960,7960,0
|
|
20240117,180900,306921300,7960,7960,7960,7960,0
|
|
20240117,180800,306921300,7960,7960,7960,7960,0
|
|
20240117,180700,306921300,7960,7960,7960,7960,0
|
|
20240117,180600,306921300,7960,7960,7960,7960,0
|
|
20240117,180500,306921300,7960,7960,7960,7960,0
|
|
20240117,180400,306921300,7960,7960,7960,7960,0
|
|
20240117,180300,306921300,7960,7960,7960,7960,0
|
|
20240117,180200,306921300,7960,7960,7960,7960,0
|
|
20240117,180100,306921300,7960,7960,7960,7960,0
|
|
20240117,180000,306921300,7960,7960,7960,7960,1422
|
|
20240117,175900,306921300,7960,7960,7960,7960,0
|
|
20240117,175800,306921300,7960,7960,7960,7960,0
|
|
20240117,175700,306921300,7960,7960,7960,7960,0
|
|
20240117,175600,306921300,7960,7960,7960,7960,0
|
|
20240117,175500,306921300,7960,7960,7960,7960,0
|
|
20240117,175400,306921300,7960,7960,7960,7960,0
|
|
20240117,175300,306921300,7960,7960,7960,7960,0
|
|
20240117,175200,306921300,7960,7960,7960,7960,0
|
|
20240117,175100,306921300,7960,7960,7960,7960,0
|
|
20240117,175000,306921300,7960,7960,7960,7960,0
|
|
20240117,174900,306921300,7960,7960,7960,7960,0
|
|
20240117,174800,306921300,7960,7960,7960,7960,0
|
|
20240117,174700,306921300,7960,7960,7960,7960,0
|
|
20240117,174600,306921300,7960,7960,7960,7960,0
|
|
20240117,174500,306921300,7960,7960,7960,7960,0
|
|
20240117,174400,306921300,7960,7960,7960,7960,0
|
|
20240117,174300,306921300,7960,7960,7960,7960,0
|
|
20240117,174200,306921300,7960,7960,7960,7960,0
|
|
20240117,174100,306921300,7960,7960,7960,7960,0
|
|
20240117,174000,306921300,7960,7960,7960,7960,0
|
|
20240117,173900,306921300,7960,7960,7960,7960,0
|
|
20240117,173800,306921300,7960,7960,7960,7960,0
|
|
20240117,173700,306921300,7960,7960,7960,7960,0
|
|
20240117,173600,306921300,7960,7960,7960,7960,0
|
|
20240117,173500,306921300,7960,7960,7960,7960,0
|
|
20240117,173400,306921300,7960,7960,7960,7960,0
|
|
20240117,173300,306921300,7960,7960,7960,7960,0
|
|
20240117,173200,306921300,7960,7960,7960,7960,0
|
|
20240117,173100,306921300,7960,7960,7960,7960,0
|
|
20240117,173000,306921300,7960,7960,7960,7960,1422
|
|
20240117,172900,306921300,7960,7960,7960,7960,0
|
|
20240117,172800,306921300,7960,7960,7960,7960,0
|
|
20240117,172700,306921300,7960,7960,7960,7960,0
|
|
20240117,172600,306921300,7960,7960,7960,7960,0
|
|
20240117,172500,306921300,7960,7960,7960,7960,0
|
|
20240117,172400,306921300,7960,7960,7960,7960,0
|
|
20240117,172300,306921300,7960,7960,7960,7960,0
|
|
20240117,172200,306921300,7960,7960,7960,7960,0
|
|
20240117,172100,306921300,7960,7960,7960,7960,0
|
|
20240117,172000,306921300,7960,7960,7960,7960,0
|
|
20240117,171900,306921300,7960,7960,7960,7960,0
|
|
20240117,171800,306921300,7960,7960,7960,7960,0
|
|
20240117,171700,306921300,7960,7960,7960,7960,0
|
|
20240117,171600,306921300,7960,7960,7960,7960,0
|
|
20240117,171500,306921300,7960,7960,7960,7960,0
|
|
20240117,171400,306921300,7960,7960,7960,7960,0
|
|
20240117,171300,306921300,7960,7960,7960,7960,0
|
|
20240117,171200,306921300,7960,7960,7960,7960,0
|
|
20240117,171100,306921300,7960,7960,7960,7960,0
|
|
20240117,171000,306921300,7960,7960,7960,7960,0
|
|
20240117,170900,306921300,7960,7960,7960,7960,0
|
|
20240117,170800,306921300,7960,7960,7960,7960,0
|
|
20240117,170700,306921300,7960,7960,7960,7960,0
|
|
20240117,170600,306921300,7960,7960,7960,7960,0
|
|
20240117,170500,306921300,7960,7960,7960,7960,0
|
|
20240117,170400,306921300,7960,7960,7960,7960,0
|
|
20240117,170300,306921300,7960,7960,7960,7960,0
|
|
20240117,170200,306921300,7960,7960,7960,7960,0
|
|
20240117,170100,306921300,7960,7960,7960,7960,0
|
|
20240117,170000,306921300,7960,7960,7960,7960,1422
|
|
20240117,165900,306921300,7960,7960,7960,7960,0
|
|
20240117,165800,306921300,7960,7960,7960,7960,0
|
|
20240117,165700,306921300,7960,7960,7960,7960,0
|
|
20240117,165600,306921300,7960,7960,7960,7960,0
|
|
20240117,165500,306921300,7960,7960,7960,7960,0
|
|
20240117,165400,306921300,7960,7960,7960,7960,0
|
|
20240117,165300,306921300,7960,7960,7960,7960,0
|
|
20240117,165200,306921300,7960,7960,7960,7960,0
|
|
20240117,165100,306921300,7960,7960,7960,7960,0
|
|
20240117,165000,306921300,7960,7960,7960,7960,0
|
|
20240117,164900,306921300,7960,7960,7960,7960,0
|
|
20240117,164800,306921300,7960,7960,7960,7960,0
|
|
20240117,164700,306921300,7960,7960,7960,7960,0
|
|
20240117,164600,306921300,7960,7960,7960,7960,0
|
|
20240117,164500,306921300,7960,7960,7960,7960,0
|
|
20240117,164400,306921300,7960,7960,7960,7960,0
|
|
20240117,164300,306921300,7960,7960,7960,7960,0
|
|
20240117,164200,306921300,7960,7960,7960,7960,0
|
|
20240117,164100,306921300,7960,7960,7960,7960,0
|
|
20240117,164000,306921300,7960,7960,7960,7960,0
|
|
20240117,163900,306921300,7960,7960,7960,7960,0
|
|
20240117,163800,306921300,7960,7960,7960,7960,0
|
|
20240117,163700,306921300,7960,7960,7960,7960,0
|
|
20240117,163600,306921300,7960,7960,7960,7960,0
|
|
20240117,163500,306921300,7960,7960,7960,7960,0
|
|
20240117,163400,306921300,7960,7960,7960,7960,0
|
|
20240117,163300,306921300,7960,7960,7960,7960,0
|
|
20240117,163200,306921300,7960,7960,7960,7960,0
|
|
20240117,163100,306921300,7960,7960,7960,7960,0
|
|
20240117,163000,306921300,7960,7960,7960,7960,1422
|
|
20240117,162900,306921300,7960,7960,7960,7960,0
|
|
20240117,162800,306921300,7960,7960,7960,7960,0
|
|
20240117,162700,306921300,7960,7960,7960,7960,0
|
|
20240117,162600,306921300,7960,7960,7960,7960,0
|
|
20240117,162500,306921300,7960,7960,7960,7960,0
|
|
20240117,162400,306921300,7960,7960,7960,7960,0
|
|
20240117,162300,306921300,7960,7960,7960,7960,0
|
|
20240117,162200,306921300,7960,7960,7960,7960,0
|
|
20240117,162100,306921300,7960,7960,7960,7960,0
|
|
20240117,162000,306921300,7960,7960,7960,7960,0
|
|
20240117,161900,306921300,7960,7960,7960,7960,0
|
|
20240117,161800,306921300,7960,7960,7960,7960,0
|
|
20240117,161700,306921300,7960,7960,7960,7960,0
|
|
20240117,161600,306921300,7960,7960,7960,7960,0
|
|
20240117,161500,306921300,7960,7960,7960,7960,0
|
|
20240117,161400,306921300,7960,7960,7960,7960,0
|
|
20240117,161300,306921300,7960,7960,7960,7960,0
|
|
20240117,161200,306921300,7960,7960,7960,7960,0
|
|
20240117,161100,306921300,7960,7960,7960,7960,0
|
|
20240117,161000,306921300,7960,7960,7960,7960,0
|
|
20240117,160900,306921300,7960,7960,7960,7960,0
|
|
20240117,160800,306921300,7960,7960,7960,7960,0
|
|
20240117,160700,306921300,7960,7960,7960,7960,0
|
|
20240117,160600,306921300,7960,7960,7960,7960,0
|
|
20240117,160500,306921300,7960,7960,7960,7960,0
|
|
20240117,160400,306921300,7960,7960,7960,7960,0
|
|
20240117,160300,306921300,7960,7960,7960,7960,0
|
|
20240117,160200,306921300,7960,7960,7960,7960,0
|
|
20240117,160100,306921300,7960,7960,7960,7960,0
|
|
20240117,160000,306921300,7960,7960,7960,7960,1422
|
|
20240117,155900,306921300,7960,7960,7960,7960,0
|
|
20240117,155800,306921300,7960,7960,7960,7960,0
|
|
20240117,155700,306921300,7960,7960,7960,7960,0
|
|
20240117,155600,306921300,7960,7960,7960,7960,0
|
|
20240117,155500,306921300,7960,7960,7960,7960,0
|
|
20240117,155400,306921300,7960,7960,7960,7960,0
|
|
20240117,155300,306921300,7960,7960,7960,7960,0
|
|
20240117,155200,306921300,7960,7960,7960,7960,0
|
|
20240117,155100,306921300,7960,7960,7960,7960,0
|
|
20240117,155000,306921300,7960,7960,7960,7960,0
|
|
20240117,154900,306921300,7960,7960,7960,7960,0
|
|
20240117,154800,306921300,7960,7960,7960,7960,0
|
|
20240117,154700,306921300,7960,7960,7960,7960,0
|
|
20240117,154600,306921300,7960,7960,7960,7960,0
|
|
20240117,154500,306921300,7960,7960,7960,7960,0
|
|
20240117,154400,306921300,7960,7960,7960,7960,0
|
|
20240117,154300,306921300,7960,7960,7960,7960,0
|
|
20240117,154200,306921300,7960,7960,7960,7960,0
|
|
20240117,154100,306921300,7960,7960,7960,7960,0
|
|
20240117,154000,306921300,7960,7960,7960,7960,0
|
|
20240117,153900,306921300,7960,7960,7960,7960,0
|
|
20240117,153800,306921300,7960,7960,7960,7960,0
|
|
20240117,153700,306921300,7960,7960,7960,7960,0
|
|
20240117,153600,306921300,7960,7960,7960,7960,0
|
|
20240117,153500,306921300,7960,7960,7960,7960,0
|
|
20240117,153400,306921300,7960,7960,7960,7960,0
|
|
20240117,153300,306921300,7960,7960,7960,7960,0
|
|
20240117,153200,306921300,7960,7960,7960,7960,0
|
|
20240117,153100,306921300,7960,7960,7960,7960,0
|
|
20240117,153000,306921300,7960,7960,7960,7960,2844
|
|
20240117,152900,295602180,7940,7940,7940,7940,0
|
|
20240117,152800,295602180,7940,7940,7940,7940,0
|
|
20240117,152700,295602180,7940,7940,7940,7940,0
|
|
20240117,152600,295602180,7940,7940,7940,7940,0
|
|
20240117,152500,295602180,7940,7940,7940,7940,0
|
|
20240117,152400,295602180,7940,7940,7940,7940,0
|
|
20240117,152300,295602180,7940,7940,7940,7940,0
|
|
20240117,152200,295602180,7940,7940,7940,7940,0
|
|
20240117,152100,295602180,7940,7940,7940,7940,0
|
|
20240117,152000,295602180,7940,7940,7940,7940,0
|
|
20240117,151900,295602180,7940,7940,7940,7940,28
|
|
20240117,151800,295379860,7940,7940,7940,7940,1
|
|
20240117,151700,295371920,7910,7910,7910,7910,100
|
|
20240117,151600,294580920,7910,7910,7910,7910,0
|
|
20240117,151500,294580920,7910,7910,7910,7910,204
|
|
20240117,151400,292967280,7910,7910,7910,7910,20
|
|
20240117,151300,292809080,7920,7920,7920,7920,20
|
|
20240117,151200,292650680,7910,7910,7910,7910,0
|
|
20240117,151100,292650680,7910,7910,7910,7910,0
|
|
20240117,151000,292650680,7910,7910,7910,7910,42
|
|
20240117,150900,292318460,7940,7940,7940,7940,0
|
|
20240117,150800,292318460,7940,7940,7940,7940,1
|
|
20240117,150700,292310520,7940,7940,7940,7940,0
|
|
20240117,150600,292310520,7940,7940,7940,7940,1
|
|
20240117,150500,292302580,7940,7940,7940,7940,0
|
|
20240117,150400,292302580,7940,7940,7940,7940,0
|
|
20240117,150300,292302580,7940,7940,7940,7940,0
|
|
20240117,150200,292302580,7940,7940,7940,7940,0
|
|
20240117,150100,292302580,7940,7940,7940,7940,0
|
|
20240117,150000,292302580,7940,7940,7940,7940,0
|
|
20240117,145900,292302580,7940,7940,7940,7940,0
|
|
20240117,145800,292302580,7940,7940,7940,7940,3
|
|
20240117,145700,292278760,7900,7900,7900,7900,70
|
|
20240117,145600,291725760,7900,7900,7900,7900,120
|
|
20240117,145500,290777760,7940,7940,7940,7940,0
|
|
20240117,145400,290777760,7940,7940,7940,7940,0
|
|
20240117,145300,290777760,7940,7940,7940,7940,5
|
|
20240117,145200,290738060,7950,7950,7950,7950,0
|
|
20240117,145100,290738060,7950,7950,7950,7950,1
|
|
20240117,145000,290730110,7910,7910,7910,7910,0
|
|
20240117,144900,290730110,7910,7910,7910,7910,300
|
|
20240117,144800,288357110,7950,7950,7950,7950,0
|
|
20240117,144700,288357110,7950,7900,7950,7900,321
|
|
20240117,144600,285821160,7900,7900,7900,7900,0
|
|
20240117,144500,285821160,7900,7900,7900,7900,283
|
|
20240117,144400,283585460,7900,7890,7900,7890,165
|
|
20240117,144300,282283150,7860,7860,7860,7860,524
|
|
20240117,144200,278164510,7890,7890,7890,7890,1
|
|
20240117,144100,278156620,7890,7890,7890,7890,0
|
|
20240117,144000,278156620,7890,7890,7890,7890,0
|
|
20240117,143900,278156620,7890,7890,7890,7890,0
|
|
20240117,143800,278156620,7890,7890,7890,7890,0
|
|
20240117,143700,278156620,7890,7890,7890,7890,0
|
|
20240117,143600,278156620,7890,7890,7890,7890,0
|
|
20240117,143500,278156620,7890,7890,7890,7890,0
|
|
20240117,143400,278156620,7890,7890,7890,7890,0
|
|
20240117,143300,278156620,7890,7890,7890,7890,0
|
|
20240117,143200,278156620,7890,7890,7890,7890,0
|
|
20240117,143100,278156620,7890,7890,7890,7890,159
|
|
20240117,143000,276902110,7870,7870,7870,7870,0
|
|
20240117,142900,276902110,7870,7870,7870,7870,1
|
|
20240117,142800,276894240,7860,7870,7870,7860,117
|
|
20240117,142700,275974400,7860,7860,7860,7860,100
|
|
20240117,142600,275188400,7860,7870,7870,7860,1319
|
|
20240117,142500,264817900,7920,7920,7920,7920,0
|
|
20240117,142400,264817900,7920,7920,7920,7920,0
|
|
20240117,142300,264817900,7920,7920,7920,7920,0
|
|
20240117,142200,264817900,7920,7920,7920,7920,0
|
|
20240117,142100,264817900,7920,7920,7920,7920,0
|
|
20240117,142000,264817900,7920,7920,7920,7920,1
|
|
20240117,141900,264809980,7870,7900,7900,7870,1000
|
|
20240117,141800,256934390,7930,7930,7930,7930,0
|
|
20240117,141700,256934390,7930,7930,7930,7930,0
|
|
20240117,141600,256934390,7930,7930,7930,7930,0
|
|
20240117,141500,256934390,7930,7930,7930,7930,0
|
|
20240117,141400,256934390,7930,7930,7930,7930,1
|
|
20240117,141300,256926460,7940,7940,7940,7940,0
|
|
20240117,141200,256926460,7940,7940,7940,7940,0
|
|
20240117,141100,256926460,7940,7940,7940,7940,0
|
|
20240117,141000,256926460,7940,7940,7940,7940,0
|
|
20240117,140900,256926460,7940,7940,7940,7940,0
|
|
20240117,140800,256926460,7940,7940,7940,7940,0
|
|
20240117,140700,256926460,7940,7940,7940,7940,0
|
|
20240117,140600,256926460,7940,7940,7940,7940,0
|
|
20240117,140500,256926460,7940,7940,7940,7940,0
|
|
20240117,140400,256926460,7940,7930,7940,7930,41
|
|
20240117,140300,256601320,7930,7930,7930,7930,1
|
|
20240117,140200,256593390,7890,7890,7890,7890,0
|
|
20240117,140100,256593390,7890,7890,7890,7890,0
|
|
20240117,140000,256593390,7890,7890,7890,7890,0
|
|
20240117,135900,256593390,7890,7890,7890,7890,15
|
|
20240117,135800,256475040,7880,7910,7910,7880,200
|
|
20240117,135700,254895000,7970,7960,7970,7960,14
|
|
20240117,135600,254783500,7910,7910,7910,7910,0
|
|
20240117,135500,254783500,7910,7910,7910,7910,0
|
|
20240117,135400,254783500,7910,7970,7970,7910,10
|
|
20240117,135300,254704280,7970,7970,7970,7970,0
|
|
20240117,135200,254704280,7970,7970,7970,7970,1
|
|
20240117,135100,254696310,7890,7890,7890,7890,0
|
|
20240117,135000,254696310,7890,7950,7950,7890,303
|
|
20240117,134900,252301220,7950,7950,7950,7950,0
|
|
20240117,134800,252301220,7950,7950,7950,7950,193
|
|
20240117,134700,250766870,7950,7950,7950,7950,64
|
|
20240117,134600,250258070,7950,7950,7950,7950,0
|
|
20240117,134500,250258070,7950,7950,7950,7950,0
|
|
20240117,134400,250258070,7950,7950,7950,7950,0
|
|
20240117,134300,250258070,7950,7950,7950,7950,1
|
|
20240117,134200,250250120,7920,7920,7920,7920,1594
|
|
20240117,134100,237625640,7920,7920,7920,7920,0
|
|
20240117,134000,237625640,7920,7920,7920,7920,0
|
|
20240117,133900,237625640,7920,7920,7920,7920,0
|
|
20240117,133800,237625640,7920,7920,7920,7920,3
|
|
20240117,133700,237601880,7950,7950,7950,7950,0
|
|
20240117,133600,237601880,7950,7950,7950,7950,0
|
|
20240117,133500,237601880,7950,7950,7950,7950,0
|
|
20240117,133400,237601880,7950,7950,7950,7950,0
|
|
20240117,133300,237601880,7950,7950,7950,7950,0
|
|
20240117,133200,237601880,7950,7950,7950,7950,0
|
|
20240117,133100,237601880,7950,7950,7950,7950,1
|
|
20240117,133000,237593930,7950,7950,7950,7950,0
|
|
20240117,132900,237593930,7950,7950,7950,7950,0
|
|
20240117,132800,237593930,7950,7950,7950,7950,0
|
|
20240117,132700,237593930,7950,7950,7950,7950,0
|
|
20240117,132600,237593930,7950,7950,7950,7950,0
|
|
20240117,132500,237593930,7950,7950,7950,7950,0
|
|
20240117,132400,237593930,7950,7950,7950,7950,0
|
|
20240117,132300,237593930,7950,7950,7950,7950,510
|
|
20240117,132200,233539430,7950,7910,7950,7910,7
|
|
20240117,132100,233484020,7950,7950,7950,7950,0
|
|
20240117,132000,233484020,7950,7950,7950,7950,0
|
|
20240117,131900,233484020,7950,7940,7950,7940,200
|
|
20240117,131800,231894710,7910,7910,7910,7910,0
|
|
20240117,131700,231894710,7910,7910,7910,7910,0
|
|
20240117,131600,231894710,7910,7910,7910,7910,0
|
|
20240117,131500,231894710,7910,7910,7910,7910,20
|
|
20240117,131400,231736510,7950,7950,7950,7950,0
|
|
20240117,131300,231736510,7950,7950,7950,7950,0
|
|
20240117,131200,231736510,7950,7950,7950,7950,0
|
|
20240117,131100,231736510,7950,7950,7950,7950,0
|
|
20240117,131000,231736510,7950,7950,7950,7950,0
|
|
20240117,130900,231736510,7950,7950,7950,7950,0
|
|
20240117,130800,231736510,7950,7950,7950,7950,0
|
|
20240117,130700,231736510,7950,7950,7950,7950,0
|
|
20240117,130600,231736510,7950,7950,7950,7950,0
|
|
20240117,130500,231736510,7950,7920,7950,7920,4
|
|
20240117,130400,231704800,7930,7970,7970,7930,4
|
|
20240117,130300,231673040,7950,7950,7950,7950,1
|
|
20240117,130200,231665090,7970,7970,7970,7970,1
|
|
20240117,130100,231657120,7950,7950,7950,7950,14
|
|
20240117,130000,231545820,7950,7950,7950,7950,0
|
|
20240117,125900,231545820,7950,7950,7950,7950,1
|
|
20240117,125800,231537870,7950,7950,7950,7950,1
|
|
20240117,125700,231529920,7950,7950,7950,7950,0
|
|
20240117,125600,231529920,7950,7950,7950,7950,0
|
|
20240117,125500,231529920,7950,7950,7950,7950,0
|
|
20240117,125400,231529920,7950,7950,7950,7950,0
|
|
20240117,125300,231529920,7950,7950,7950,7950,0
|
|
20240117,125200,231529920,7950,7950,7950,7950,0
|
|
20240117,125100,231529920,7950,7950,7950,7950,1
|
|
20240117,125000,231521970,7950,7950,7950,7950,0
|
|
20240117,124900,231521970,7950,7950,7950,7950,0
|
|
20240117,124800,231521970,7950,7950,7950,7950,1
|
|
20240117,124700,231514020,7880,7880,7880,7880,0
|
|
20240117,124600,231514020,7880,7890,7890,7880,21
|
|
20240117,124500,231348430,7990,7990,7990,7990,0
|
|
20240117,124400,231348430,7990,7990,7990,7990,0
|
|
20240117,124300,231348430,7990,7950,7990,7950,28
|
|
20240117,124200,231125010,7970,7900,7970,7900,1925
|
|
20240117,124100,215875370,7900,7900,7900,7900,258
|
|
20240117,124000,213837170,7910,7910,7910,7910,1
|
|
20240117,123900,213829260,7860,7910,7910,7860,255
|
|
20240117,123800,211823900,7910,7910,7910,7910,0
|
|
20240117,123700,211823900,7910,7910,7910,7910,0
|
|
20240117,123600,211823900,7910,7910,7910,7910,379
|
|
20240117,123500,208826010,7910,7910,7910,7910,0
|
|
20240117,123400,208826010,7910,7910,7910,7910,0
|
|
20240117,123300,208826010,7910,7910,7910,7910,0
|
|
20240117,123200,208826010,7910,7910,7910,7910,0
|
|
20240117,123100,208826010,7910,7910,7910,7910,0
|
|
20240117,123000,208826010,7910,7870,7910,7860,285
|
|
20240117,122900,206581660,7870,7890,7890,7870,240
|
|
20240117,122800,204692020,7890,7890,7890,7890,0
|
|
20240117,122700,204692020,7890,7890,7890,7890,0
|
|
20240117,122600,204692020,7890,7890,7890,7890,0
|
|
20240117,122500,204692020,7890,7890,7890,7890,12
|
|
20240117,122400,204597340,7920,7920,7920,7920,0
|
|
20240117,122300,204597340,7920,7920,7920,7920,0
|
|
20240117,122200,204597340,7920,7920,7920,7920,0
|
|
20240117,122100,204597340,7920,7920,7920,7920,1
|
|
20240117,122000,204589420,7910,7910,7910,7910,94
|
|
20240117,121900,203845880,7910,7910,7910,7910,11
|
|
20240117,121800,203758870,7920,7920,7920,7920,1
|
|
20240117,121700,203750950,7910,7890,7910,7890,996
|
|
20240117,121600,195872930,7890,7890,7890,7890,0
|
|
20240117,121500,195872930,7890,7890,7890,7890,0
|
|
20240117,121400,195872930,7890,7890,7890,7890,8
|
|
20240117,121300,195809810,7890,7890,7890,7890,16
|
|
20240117,121200,195683570,7890,7890,7890,7890,10
|
|
20240117,121100,195604670,7890,7890,7890,7890,0
|
|
20240117,121000,195604670,7890,7890,7890,7890,3
|
|
20240117,120900,195581000,7890,7890,7890,7890,6
|
|
20240117,120800,195533660,7890,7890,7890,7890,0
|
|
20240117,120700,195533660,7890,7890,7890,7890,0
|
|
20240117,120600,195533660,7890,7890,7890,7890,18
|
|
20240117,120500,195391640,7910,7900,7910,7900,2
|
|
20240117,120400,195375830,7900,7900,7900,7900,0
|
|
20240117,120300,195375830,7900,7900,7900,7900,0
|
|
20240117,120200,195375830,7900,7900,7900,7900,0
|
|
20240117,120100,195375830,7900,7900,7900,7900,0
|
|
20240117,120000,195375830,7900,7900,7900,7900,0
|
|
20240117,115900,195375830,7900,7900,7900,7900,0
|
|
20240117,115800,195375830,7900,7900,7900,7900,0
|
|
20240117,115700,195375830,7900,7900,7900,7900,0
|
|
20240117,115600,195375830,7900,7900,7900,7900,0
|
|
20240117,115500,195375830,7900,7910,7910,7900,25
|
|
20240117,115400,195178130,7920,7920,7920,7920,1
|
|
20240117,115300,195170210,7910,7910,7910,7910,0
|
|
20240117,115200,195170210,7910,7910,7910,7910,6
|
|
20240117,115100,195122750,7910,7910,7910,7910,0
|
|
20240117,115000,195122750,7910,7910,7910,7910,3
|
|
20240117,114900,195099020,7880,7880,7880,7880,461
|
|
20240117,114800,191466340,7880,7880,7880,7880,0
|
|
20240117,114700,191466340,7880,7880,7880,7870,175
|
|
20240117,114600,190087790,7880,7880,7880,7870,110
|
|
20240117,114500,189221320,7880,7880,7880,7880,232
|
|
20240117,114400,187393160,7900,7900,7900,7900,100
|
|
20240117,114300,186603160,7900,7900,7900,7900,2
|
|
20240117,114200,186587360,7880,7900,7900,7880,358
|
|
20240117,114100,183763730,7890,7890,7890,7890,0
|
|
20240117,114000,183763730,7890,7920,7920,7890,69
|
|
20240117,113900,183219290,7920,7910,7920,7900,21
|
|
20240117,113800,183053160,7900,7900,7900,7900,3
|
|
20240117,113700,183029460,7890,7900,7900,7890,474
|
|
20240117,113600,179287720,7900,7920,7920,7900,2028
|
|
20240117,113500,163247710,7950,7950,7950,7950,30
|
|
20240117,113400,163009210,7950,7950,7950,7950,1
|
|
20240117,113300,163001260,7920,7920,7920,7920,0
|
|
20240117,113200,163001260,7920,7920,7920,7920,0
|
|
20240117,113100,163001260,7920,7920,7920,7920,0
|
|
20240117,113000,163001260,7920,7930,7930,7920,59
|
|
20240117,112900,162533970,7950,7950,7950,7950,100
|
|
20240117,112800,161738970,7930,7930,7930,7930,99
|
|
20240117,112700,160953900,7930,7930,7930,7930,1
|
|
20240117,112600,160945970,7930,7930,7930,7930,254
|
|
20240117,112500,158931750,7930,7940,7940,7930,30
|
|
20240117,112400,158693650,7950,7950,7950,7950,0
|
|
20240117,112300,158693650,7950,7950,7950,7950,0
|
|
20240117,112200,158693650,7950,7950,7950,7950,0
|
|
20240117,112100,158693650,7950,7950,7950,7950,0
|
|
20240117,112000,158693650,7950,7950,7950,7950,1
|
|
20240117,111900,158685700,7950,7950,7950,7950,1
|
|
20240117,111800,158677750,7950,7950,7950,7950,0
|
|
20240117,111700,158677750,7950,7950,7950,7950,100
|
|
20240117,111600,157882750,7950,7950,7950,7950,0
|
|
20240117,111500,157882750,7950,7950,7950,7950,1
|
|
20240117,111400,157874800,7940,7950,7950,7940,2
|
|
20240117,111300,157858910,7950,7950,7950,7950,0
|
|
20240117,111200,157858910,7950,7950,7950,7950,0
|
|
20240117,111100,157858910,7950,7950,7950,7950,0
|
|
20240117,111000,157858910,7950,7950,7950,7950,0
|
|
20240117,110900,157858910,7950,7950,7950,7950,0
|
|
20240117,110800,157858910,7950,7950,7950,7950,0
|
|
20240117,110700,157858910,7950,7950,7950,7950,0
|
|
20240117,110600,157858910,7950,7950,7950,7950,0
|
|
20240117,110500,157858910,7950,7950,7950,7950,0
|
|
20240117,110400,157858910,7950,7950,7950,7950,0
|
|
20240117,110300,157858910,7950,7950,7950,7950,1
|
|
20240117,110200,157850960,7940,7940,7940,7940,0
|
|
20240117,110100,157850960,7940,7940,7940,7940,166
|
|
20240117,110000,156532920,7950,7950,7950,7950,0
|
|
20240117,105900,156532920,7950,7950,7950,7950,0
|
|
20240117,105800,156532920,7950,7950,7950,7950,2
|
|
20240117,105700,156517020,7950,7950,7950,7950,2
|
|
20240117,105600,156501120,7950,7940,7950,7930,60
|
|
20240117,105500,156024720,7950,7940,7950,7940,23
|
|
20240117,105400,155841970,7950,7950,7950,7950,0
|
|
20240117,105300,155841970,7950,7950,7950,7950,0
|
|
20240117,105200,155841970,7950,7950,7950,7950,0
|
|
20240117,105100,155841970,7950,7950,7950,7950,0
|
|
20240117,105000,155841970,7950,7950,7950,7950,0
|
|
20240117,104900,155841970,7950,7950,7950,7950,0
|
|
20240117,104800,155841970,7950,7950,7950,7950,0
|
|
20240117,104700,155841970,7950,7950,7950,7950,0
|
|
20240117,104600,155841970,7950,7950,7950,7950,0
|
|
20240117,104500,155841970,7950,7950,7950,7950,0
|
|
20240117,104400,155841970,7950,7950,7950,7950,8
|
|
20240117,104300,155778370,7950,7950,7950,7950,2
|
|
20240117,104200,155762470,7950,7950,7950,7950,0
|
|
20240117,104100,155762470,7950,7950,7950,7950,5
|
|
20240117,104000,155722720,7950,7950,7950,7950,1
|
|
20240117,103900,155714770,7950,7950,7950,7950,14
|
|
20240117,103800,155603470,7950,7950,7950,7950,0
|
|
20240117,103700,155603470,7950,7950,7950,7930,124
|
|
20240117,103600,154619330,7950,7950,7950,7950,0
|
|
20240117,103500,154619330,7950,7950,7950,7950,0
|
|
20240117,103400,154619330,7950,7950,7950,7950,21
|
|
20240117,103300,154452380,7950,7950,7950,7920,63
|
|
20240117,103200,153951560,7950,7950,7950,7950,7
|
|
20240117,103100,153895910,7950,7950,7950,7950,18
|
|
20240117,103000,153752810,7950,7950,7950,7950,2
|
|
20240117,102900,153736910,7950,7950,7950,7950,0
|
|
20240117,102800,153736910,7950,7950,7950,7950,0
|
|
20240117,102700,153736910,7950,7950,7950,7950,0
|
|
20240117,102600,153736910,7950,7950,7950,7950,0
|
|
20240117,102500,153736910,7950,7950,7950,7950,3
|
|
20240117,102400,153713060,7950,7950,7950,7950,2
|
|
20240117,102300,153697160,7950,7950,7950,7950,20
|
|
20240117,102200,153538160,7950,7920,7950,7920,51
|
|
20240117,102100,153134210,7920,7920,7920,7920,814
|
|
20240117,102000,146687330,7920,7920,7920,7920,0
|
|
20240117,101900,146687330,7920,7920,7920,7920,6
|
|
20240117,101800,146639810,7900,7890,7900,7890,453
|
|
20240117,101700,143063290,7900,7890,7900,7880,201
|
|
20240117,101600,141479260,7900,7900,7900,7900,8
|
|
20240117,101500,141416060,7900,7920,7920,7900,123
|
|
20240117,101400,140444300,7900,7900,7900,7900,10
|
|
20240117,101300,140365300,7900,7900,7900,7900,774
|
|
20240117,101200,134250700,7950,7930,7950,7900,307
|
|
20240117,101100,131825320,7950,7930,7950,7930,44
|
|
20240117,101000,131476120,7900,7940,7950,7850,3386
|
|
20240117,100900,104645420,7950,7950,7950,7940,2687
|
|
20240117,100800,83310400,7950,8000,8000,7950,561
|
|
20240117,100700,78848560,8000,7990,8000,7970,99
|
|
20240117,100600,78058910,8000,8000,8000,8000,0
|
|
20240117,100500,78058910,8000,8000,8000,7990,73
|
|
20240117,100400,77475600,8020,8020,8020,8020,6
|
|
20240117,100300,77427480,8020,8020,8020,8020,0
|
|
20240117,100200,77427480,8020,8020,8020,8020,0
|
|
20240117,100100,77427480,8020,8020,8020,8020,2
|
|
20240117,100000,77411440,8020,8020,8020,8020,1
|
|
20240117,095900,77403420,8010,8010,8010,8010,1
|
|
20240117,095800,77395410,8020,8020,8020,8020,1
|
|
20240117,095700,77387390,8040,8040,8040,8040,1
|
|
20240117,095600,77379350,8030,8030,8030,8030,0
|
|
20240117,095500,77379350,8030,8040,8040,8030,2
|
|
20240117,095400,77363280,8040,8040,8040,8040,0
|
|
20240117,095300,77363280,8040,8040,8040,8040,3
|
|
20240117,095200,77339160,8040,8040,8040,8040,37
|
|
20240117,095100,77041680,8040,8040,8040,8040,0
|
|
20240117,095000,77041680,8040,8040,8040,8040,0
|
|
20240117,094900,77041680,8040,8040,8040,8040,0
|
|
20240117,094800,77041680,8040,8040,8040,8040,0
|
|
20240117,094700,77041680,8040,8040,8040,8040,3
|
|
20240117,094600,77017560,8050,8050,8050,8050,31
|
|
20240117,094500,76768010,7970,7990,8050,7960,38
|
|
20240117,094400,76464810,8000,8000,8000,8000,663
|
|
20240117,094300,71160810,8000,7990,8000,7990,41
|
|
20240117,094200,70833210,8000,8000,8000,8000,106
|
|
20240117,094100,69985210,8000,8000,8000,8000,0
|
|
20240117,094000,69985210,8000,8000,8000,8000,5
|
|
20240117,093900,69945210,8000,7990,8000,7990,11
|
|
20240117,093800,69857280,7990,7990,7990,7990,4
|
|
20240117,093700,69825320,7990,7990,7990,7990,0
|
|
20240117,093600,69825320,7990,7990,7990,7990,0
|
|
20240117,093500,69825320,7990,7970,7990,7960,51
|
|
20240117,093400,69419300,7960,7960,7960,7960,2
|
|
20240117,093300,69403380,7990,7990,7990,7990,6
|
|
20240117,093200,69355440,7990,7970,7990,7950,1838
|
|
20240117,093100,54731450,7990,7980,7990,7980,10
|
|
20240117,093000,54651560,8000,7990,8000,7990,2
|
|
20240117,092900,54635570,7990,7990,7990,7990,70
|
|
20240117,092800,54076270,8000,7960,8000,7960,220
|
|
20240117,092700,52325030,8000,8000,8000,8000,4
|
|
20240117,092600,52293030,8000,8000,8000,8000,32
|
|
20240117,092500,52037030,8000,8000,8000,8000,70
|
|
20240117,092400,51477030,8000,7960,8000,7960,1517
|
|
20240117,092300,39360970,7990,7990,7990,7990,0
|
|
20240117,092200,39360970,7990,8010,8010,7950,992
|
|
20240117,092100,31445250,8040,8040,8040,8040,4
|
|
20240117,092000,31413090,8040,8020,8040,8010,240
|
|
20240117,091900,29490550,8020,8030,8060,8020,630
|
|
20240117,091800,24437480,8050,8030,8050,8020,217
|
|
20240117,091700,22695630,8050,8020,8050,8020,27
|
|
20240117,091600,22478920,8020,8040,8040,8020,1150
|
|
20240117,091500,13254190,8160,8070,8160,8030,541
|
|
20240117,091400,8903770,8070,8070,8070,8070,0
|
|
20240117,091300,8903770,8070,8040,8070,8040,18
|
|
20240117,091200,8758540,8040,8070,8110,8040,96
|
|
20240117,091100,7986190,8030,8070,8070,8030,64
|
|
20240117,091000,7472120,8080,8080,8080,8080,5
|
|
20240117,090900,7431720,8080,8090,8090,8040,590
|
|
20240117,090800,2677840,8170,8170,8170,8170,1
|
|
20240117,090700,2669670,8090,8090,8090,8090,0
|
|
20240117,090600,2669670,8090,8100,8100,8090,38
|
|
20240117,090500,2362200,8110,8190,8190,8110,126
|
|
20240117,090400,1340260,8190,8170,8190,8170,25
|
|
20240117,090300,1135860,8170,8120,8170,8100,24
|
|
20240117,090200,941100,8130,8140,8140,8130,4
|
|
20240117,090100,908550,8150,8150,8150,8150,0
|
|
20240117,090000,908550,8150,8190,8190,8150,111
|