590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184700,1172028680,7910,7910,7910,7910,3923
|
|
20240105,184600,1172028680,7910,7910,7910,7910,0
|
|
20240105,184500,1172028680,7910,7910,7910,7910,0
|
|
20240105,184400,1172028680,7910,7910,7910,7910,0
|
|
20240105,184300,1172028680,7910,7910,7910,7910,0
|
|
20240105,184200,1172028680,7910,7910,7910,7910,0
|
|
20240105,184100,1172028680,7910,7910,7910,7910,0
|
|
20240105,184000,1172028680,7910,7910,7910,7910,0
|
|
20240105,183900,1172028680,7910,7910,7910,7910,0
|
|
20240105,183800,1172028680,7910,7910,7910,7910,0
|
|
20240105,183700,1172028680,7910,7910,7910,7910,0
|
|
20240105,183600,1172028680,7910,7910,7910,7910,0
|
|
20240105,183500,1172028680,7910,7910,7910,7910,0
|
|
20240105,183400,1172028680,7910,7910,7910,7910,0
|
|
20240105,183300,1172028680,7910,7910,7910,7910,0
|
|
20240105,183200,1172028680,7910,7910,7910,7910,0
|
|
20240105,183100,1172028680,7910,7910,7910,7910,0
|
|
20240105,183000,1172028680,7910,7910,7910,7910,0
|
|
20240105,182900,1172028680,7910,7910,7910,7910,0
|
|
20240105,182800,1172028680,7910,7910,7910,7910,0
|
|
20240105,182700,1172028680,7910,7910,7910,7910,0
|
|
20240105,182600,1172028680,7910,7910,7910,7910,0
|
|
20240105,182500,1172028680,7910,7910,7910,7910,0
|
|
20240105,182400,1172028680,7910,7910,7910,7910,0
|
|
20240105,182300,1172028680,7910,7910,7910,7910,0
|
|
20240105,182200,1172028680,7910,7910,7910,7910,0
|
|
20240105,182100,1172028680,7910,7910,7910,7910,0
|
|
20240105,182000,1172028680,7910,7910,7910,7910,0
|
|
20240105,181900,1172028680,7910,7910,7910,7910,0
|
|
20240105,181800,1172028680,7910,7910,7910,7910,0
|
|
20240105,181700,1172028680,7910,7910,7910,7910,3923
|
|
20240105,181600,1172028680,7910,7910,7910,7910,0
|
|
20240105,181500,1172028680,7910,7910,7910,7910,0
|
|
20240105,181400,1172028680,7910,7910,7910,7910,0
|
|
20240105,181300,1172028680,7910,7910,7910,7910,0
|
|
20240105,181200,1172028680,7910,7910,7910,7910,0
|
|
20240105,181100,1172028680,7910,7910,7910,7910,0
|
|
20240105,181000,1172028680,7910,7910,7910,7910,0
|
|
20240105,180900,1172028680,7910,7910,7910,7910,0
|
|
20240105,180800,1172028680,7910,7910,7910,7910,0
|
|
20240105,180700,1172028680,7910,7910,7910,7910,0
|
|
20240105,180600,1172028680,7910,7910,7910,7910,0
|
|
20240105,180500,1172028680,7910,7910,7910,7910,0
|
|
20240105,180400,1172028680,7910,7910,7910,7910,0
|
|
20240105,180300,1172028680,7910,7910,7910,7910,0
|
|
20240105,180200,1172028680,7910,7910,7910,7910,0
|
|
20240105,180100,1172028680,7910,7910,7910,7910,0
|
|
20240105,180000,1172028680,7910,7910,7910,7910,0
|
|
20240105,175900,1172028680,7910,7910,7910,7910,0
|
|
20240105,175800,1172028680,7910,7910,7910,7910,0
|
|
20240105,175700,1172028680,7910,7910,7910,7910,0
|
|
20240105,175600,1172028680,7910,7910,7910,7910,0
|
|
20240105,175500,1172028680,7910,7910,7910,7910,0
|
|
20240105,175400,1172028680,7910,7910,7910,7910,0
|
|
20240105,175300,1172028680,7910,7910,7910,7910,0
|
|
20240105,175200,1172028680,7910,7910,7910,7910,0
|
|
20240105,175100,1172028680,7910,7910,7910,7910,0
|
|
20240105,175000,1172028680,7910,7910,7910,7910,0
|
|
20240105,174900,1172028680,7910,7910,7910,7910,0
|
|
20240105,174800,1172028680,7910,7910,7910,7910,0
|
|
20240105,174700,1172028680,7910,7910,7910,7910,3923
|
|
20240105,174600,1172028680,7910,7910,7910,7910,0
|
|
20240105,174500,1172028680,7910,7910,7910,7910,0
|
|
20240105,174400,1172028680,7910,7910,7910,7910,0
|
|
20240105,174300,1172028680,7910,7910,7910,7910,0
|
|
20240105,174200,1172028680,7910,7910,7910,7910,0
|
|
20240105,174100,1172028680,7910,7910,7910,7910,0
|
|
20240105,174000,1172028680,7910,7910,7910,7910,0
|
|
20240105,173900,1172028680,7910,7910,7910,7910,0
|
|
20240105,173800,1172028680,7910,7910,7910,7910,0
|
|
20240105,173700,1172028680,7910,7910,7910,7910,0
|
|
20240105,173600,1172028680,7910,7910,7910,7910,0
|
|
20240105,173500,1172028680,7910,7910,7910,7910,0
|
|
20240105,173400,1172028680,7910,7910,7910,7910,0
|
|
20240105,173300,1172028680,7910,7910,7910,7910,0
|
|
20240105,173200,1172028680,7910,7910,7910,7910,0
|
|
20240105,173100,1172028680,7910,7910,7910,7910,0
|
|
20240105,173000,1172028680,7910,7910,7910,7910,0
|
|
20240105,172900,1172028680,7910,7910,7910,7910,0
|
|
20240105,172800,1172028680,7910,7910,7910,7910,0
|
|
20240105,172700,1172028680,7910,7910,7910,7910,0
|
|
20240105,172600,1172028680,7910,7910,7910,7910,0
|
|
20240105,172500,1172028680,7910,7910,7910,7910,0
|
|
20240105,172400,1172028680,7910,7910,7910,7910,0
|
|
20240105,172300,1172028680,7910,7910,7910,7910,0
|
|
20240105,172200,1172028680,7910,7910,7910,7910,0
|
|
20240105,172100,1172028680,7910,7910,7910,7910,0
|
|
20240105,172000,1172028680,7910,7910,7910,7910,0
|
|
20240105,171900,1172028680,7910,7910,7910,7910,0
|
|
20240105,171800,1172028680,7910,7910,7910,7910,0
|
|
20240105,171700,1172028680,7910,7910,7910,7910,3923
|
|
20240105,171600,1172028680,7910,7910,7910,7910,0
|
|
20240105,171500,1172028680,7910,7910,7910,7910,0
|
|
20240105,171400,1172028680,7910,7910,7910,7910,0
|
|
20240105,171300,1172028680,7910,7910,7910,7910,0
|
|
20240105,171200,1172028680,7910,7910,7910,7910,0
|
|
20240105,171100,1172028680,7910,7910,7910,7910,0
|
|
20240105,171000,1172028680,7910,7910,7910,7910,0
|
|
20240105,170900,1172028680,7910,7910,7910,7910,0
|
|
20240105,170800,1172028680,7910,7910,7910,7910,0
|
|
20240105,170700,1172028680,7910,7910,7910,7910,0
|
|
20240105,170600,1172028680,7910,7910,7910,7910,0
|
|
20240105,170500,1172028680,7910,7910,7910,7910,0
|
|
20240105,170400,1172028680,7910,7910,7910,7910,0
|
|
20240105,170300,1172028680,7910,7910,7910,7910,0
|
|
20240105,170200,1172028680,7910,7910,7910,7910,0
|
|
20240105,170100,1172028680,7910,7910,7910,7910,0
|
|
20240105,170000,1172028680,7910,7910,7910,7910,0
|
|
20240105,165900,1172028680,7910,7910,7910,7910,0
|
|
20240105,165800,1172028680,7910,7910,7910,7910,0
|
|
20240105,165700,1172028680,7910,7910,7910,7910,0
|
|
20240105,165600,1172028680,7910,7910,7910,7910,0
|
|
20240105,165500,1172028680,7910,7910,7910,7910,0
|
|
20240105,165400,1172028680,7910,7910,7910,7910,0
|
|
20240105,165300,1172028680,7910,7910,7910,7910,0
|
|
20240105,165200,1172028680,7910,7910,7910,7910,0
|
|
20240105,165100,1172028680,7910,7910,7910,7910,0
|
|
20240105,165000,1172028680,7910,7910,7910,7910,0
|
|
20240105,164900,1172028680,7910,7910,7910,7910,0
|
|
20240105,164800,1172028680,7910,7910,7910,7910,0
|
|
20240105,164700,1172028680,7910,7910,7910,7910,3923
|
|
20240105,164600,1172028680,7910,7910,7910,7910,0
|
|
20240105,164500,1172028680,7910,7910,7910,7910,0
|
|
20240105,164400,1172028680,7910,7910,7910,7910,0
|
|
20240105,164300,1172028680,7910,7910,7910,7910,0
|
|
20240105,164200,1172028680,7910,7910,7910,7910,0
|
|
20240105,164100,1172028680,7910,7910,7910,7910,0
|
|
20240105,164000,1172028680,7910,7910,7910,7910,0
|
|
20240105,163900,1172028680,7910,7910,7910,7910,0
|
|
20240105,163800,1172028680,7910,7910,7910,7910,0
|
|
20240105,163700,1172028680,7910,7910,7910,7910,0
|
|
20240105,163600,1172028680,7910,7910,7910,7910,0
|
|
20240105,163500,1172028680,7910,7910,7910,7910,0
|
|
20240105,163400,1172028680,7910,7910,7910,7910,0
|
|
20240105,163300,1172028680,7910,7910,7910,7910,0
|
|
20240105,163200,1172028680,7910,7910,7910,7910,0
|
|
20240105,163100,1172028680,7910,7910,7910,7910,0
|
|
20240105,163000,1172028680,7910,7910,7910,7910,0
|
|
20240105,162900,1172028680,7910,7910,7910,7910,0
|
|
20240105,162800,1172028680,7910,7910,7910,7910,0
|
|
20240105,162700,1172028680,7910,7910,7910,7910,0
|
|
20240105,162600,1172028680,7910,7910,7910,7910,0
|
|
20240105,162500,1172028680,7910,7910,7910,7910,0
|
|
20240105,162400,1172028680,7910,7910,7910,7910,0
|
|
20240105,162300,1172028680,7910,7910,7910,7910,0
|
|
20240105,162200,1172028680,7910,7910,7910,7910,0
|
|
20240105,162100,1172028680,7910,7910,7910,7910,0
|
|
20240105,162000,1172028680,7910,7910,7910,7910,0
|
|
20240105,161900,1172028680,7910,7910,7910,7910,0
|
|
20240105,161800,1172028680,7910,7910,7910,7910,0
|
|
20240105,161700,1172028680,7910,7910,7910,7910,3923
|
|
20240105,161600,1172028680,7910,7910,7910,7910,0
|
|
20240105,161500,1172028680,7910,7910,7910,7910,0
|
|
20240105,161400,1172028680,7910,7910,7910,7910,0
|
|
20240105,161300,1172028680,7910,7910,7910,7910,0
|
|
20240105,161200,1172028680,7910,7910,7910,7910,0
|
|
20240105,161100,1172028680,7910,7910,7910,7910,0
|
|
20240105,161000,1172028680,7910,7910,7910,7910,0
|
|
20240105,160900,1172028680,7910,7910,7910,7910,0
|
|
20240105,160800,1172028680,7910,7910,7910,7910,0
|
|
20240105,160700,1172028680,7910,7910,7910,7910,0
|
|
20240105,160600,1172028680,7910,7910,7910,7910,0
|
|
20240105,160500,1172028680,7910,7910,7910,7910,0
|
|
20240105,160400,1172028680,7910,7910,7910,7910,0
|
|
20240105,160300,1172028680,7910,7910,7910,7910,0
|
|
20240105,160200,1172028680,7910,7910,7910,7910,0
|
|
20240105,160100,1172028680,7910,7910,7910,7910,0
|
|
20240105,160000,1172028680,7910,7910,7910,7910,0
|
|
20240105,155900,1172028680,7910,7910,7910,7910,0
|
|
20240105,155800,1172028680,7910,7910,7910,7910,0
|
|
20240105,155700,1172028680,7910,7910,7910,7910,0
|
|
20240105,155600,1172028680,7910,7910,7910,7910,0
|
|
20240105,155500,1172028680,7910,7910,7910,7910,0
|
|
20240105,155400,1172028680,7910,7910,7910,7910,0
|
|
20240105,155300,1172028680,7910,7910,7910,7910,0
|
|
20240105,155200,1172028680,7910,7910,7910,7910,0
|
|
20240105,155100,1172028680,7910,7910,7910,7910,0
|
|
20240105,155000,1172028680,7910,7910,7910,7910,0
|
|
20240105,154900,1172028680,7910,7910,7910,7910,0
|
|
20240105,154800,1172028680,7910,7910,7910,7910,0
|
|
20240105,154700,1172028680,7910,7910,7910,7910,3923
|
|
20240105,154600,1172028680,7910,7910,7910,7910,0
|
|
20240105,154500,1172028680,7910,7910,7910,7910,0
|
|
20240105,154400,1172028680,7910,7910,7910,7910,0
|
|
20240105,154300,1172028680,7910,7910,7910,7910,0
|
|
20240105,154200,1172028680,7910,7910,7910,7910,0
|
|
20240105,154100,1172028680,7910,7910,7910,7910,0
|
|
20240105,154000,1172028680,7910,7910,7910,7910,0
|
|
20240105,153900,1172028680,7910,7910,7910,7910,0
|
|
20240105,153800,1172028680,7910,7910,7910,7910,0
|
|
20240105,153700,1172028680,7910,7910,7910,7910,0
|
|
20240105,153600,1172028680,7910,7910,7910,7910,0
|
|
20240105,153500,1172028680,7910,7910,7910,7910,0
|
|
20240105,153400,1172028680,7910,7910,7910,7910,0
|
|
20240105,153300,1172028680,7910,7910,7910,7910,0
|
|
20240105,153200,1172028680,7910,7910,7910,7910,0
|
|
20240105,153100,1172028680,7910,7910,7910,7910,0
|
|
20240105,153000,1172028680,7910,7910,7910,7910,3923
|
|
20240105,152900,1140997750,7910,7910,7910,7910,0
|
|
20240105,152800,1140997750,7910,7910,7910,7910,0
|
|
20240105,152700,1140997750,7910,7910,7910,7910,0
|
|
20240105,152600,1140997750,7910,7910,7910,7910,0
|
|
20240105,152500,1140997750,7910,7910,7910,7910,0
|
|
20240105,152400,1140997750,7910,7910,7910,7910,0
|
|
20240105,152300,1140997750,7910,7910,7910,7910,0
|
|
20240105,152200,1140997750,7910,7910,7910,7910,0
|
|
20240105,152100,1140997750,7910,7910,7910,7910,0
|
|
20240105,152000,1140997750,7910,7910,7910,7910,0
|
|
20240105,151900,1140997750,7910,7900,7910,7900,99
|
|
20240105,151800,1140215100,7890,7870,7900,7860,1551
|
|
20240105,151700,1127983370,7870,7890,7890,7870,344
|
|
20240105,151600,1125275930,7880,7880,7890,7860,634
|
|
20240105,151500,1120281160,7870,7870,7880,7870,177
|
|
20240105,151400,1118888150,7890,7870,7890,7870,123
|
|
20240105,151300,1117919060,7870,7870,7890,7870,411
|
|
20240105,151200,1114677150,7890,7890,7890,7890,57
|
|
20240105,151100,1114227420,7890,7890,7890,7870,187
|
|
20240105,151000,1112754670,7890,7890,7890,7860,2885
|
|
20240105,150900,1090053820,7880,7890,7890,7880,118
|
|
20240105,150800,1089122880,7890,7890,7890,7890,5
|
|
20240105,150700,1089083430,7890,7890,7890,7880,313
|
|
20240105,150600,1086614870,7890,7890,7890,7880,224
|
|
20240105,150500,1084849270,7890,7880,7890,7880,219
|
|
20240105,150400,1083123460,7890,7880,7890,7880,54
|
|
20240105,150300,1082697910,7880,7880,7880,7880,181
|
|
20240105,150200,1081271630,7880,7880,7890,7880,163
|
|
20240105,150100,1079987180,7880,7880,7880,7870,619
|
|
20240105,150000,1075109920,7880,7880,7880,7870,523
|
|
20240105,145900,1070993690,7880,7880,7880,7880,25
|
|
20240105,145800,1070796690,7880,7880,7880,7880,1
|
|
20240105,145700,1070788810,7890,7880,7890,7880,475
|
|
20240105,145600,1067045790,7880,7880,7880,7880,100
|
|
20240105,145500,1066257790,7870,7880,7880,7870,269
|
|
20240105,145400,1064138390,7880,7880,7880,7870,4100
|
|
20240105,145300,1031860030,7880,7880,7880,7880,500
|
|
20240105,145200,1027920030,7890,7890,7890,7890,5
|
|
20240105,145100,1027880580,7890,7890,7890,7880,78
|
|
20240105,145000,1027265400,7890,7890,7890,7890,11
|
|
20240105,144900,1027178610,7890,7890,7890,7890,2
|
|
20240105,144800,1027162830,7880,7890,7890,7880,1041
|
|
20240105,144700,1018959340,7890,7890,7890,7890,2
|
|
20240105,144600,1018943560,7880,7880,7890,7880,683
|
|
20240105,144500,1013561480,7880,7890,7890,7880,1415
|
|
20240105,144400,1002410570,7890,7890,7890,7890,2
|
|
20240105,144300,1002394790,7890,7880,7890,7880,29
|
|
20240105,144200,1002166000,7880,7880,7890,7880,1537
|
|
20240105,144100,990054200,7890,7880,7890,7880,501
|
|
20240105,144000,986106310,7890,7890,7890,7890,43
|
|
20240105,143900,985767040,7890,7880,7890,7880,1994
|
|
20240105,143800,970054100,7890,7880,7890,7880,384
|
|
20240105,143700,967028070,7890,7880,7890,7880,228
|
|
20240105,143600,965231420,7890,7890,7890,7890,4
|
|
20240105,143500,965199860,7890,7890,7890,7880,1682
|
|
20240105,143400,951945650,7880,7890,7890,7880,2032
|
|
20240105,143300,935930990,7880,7880,7890,7880,101
|
|
20240105,143200,935135100,7900,7900,7900,7890,52
|
|
20240105,143100,934724800,7900,7890,7900,7880,549
|
|
20240105,143000,930393730,7890,7890,7890,7880,1126
|
|
20240105,142900,921509950,7890,7890,7900,7890,32
|
|
20240105,142800,921257430,7890,7890,7890,7890,201
|
|
20240105,142700,919671540,7890,7890,7890,7880,146
|
|
20240105,142600,918519840,7890,7890,7890,7890,10
|
|
20240105,142500,918440940,7890,7890,7890,7890,4
|
|
20240105,142400,918409380,7880,7890,7890,7880,238
|
|
20240105,142300,916531580,7890,7880,7890,7880,12
|
|
20240105,142200,916437000,7890,7890,7890,7890,9
|
|
20240105,142100,916365990,7890,7890,7890,7890,638
|
|
20240105,142000,911332170,7890,7900,7900,7890,121
|
|
20240105,141900,910377280,7890,7880,7900,7880,975
|
|
20240105,141800,902688230,7880,7880,7880,7880,1916
|
|
20240105,141700,887590150,7880,7890,7890,7880,21
|
|
20240105,141600,887424510,7890,7890,7890,7890,450
|
|
20240105,141500,883874010,7890,7890,7890,7890,112
|
|
20240105,141400,882990330,7890,7890,7890,7880,111
|
|
20240105,141300,882114560,7890,7890,7890,7890,140
|
|
20240105,141200,881009960,7890,7890,7890,7880,124
|
|
20240105,141100,880031610,7890,7890,7900,7890,166
|
|
20240105,141000,878721860,7890,7900,7900,7890,6942
|
|
20240105,140900,823930510,7910,7910,7910,7910,21
|
|
20240105,140800,823764400,7910,7920,7920,7910,88
|
|
20240105,140700,823067760,7920,7920,7920,7910,288
|
|
20240105,140600,820789310,7920,7910,7920,7910,412
|
|
20240105,140500,817530270,7920,7920,7920,7920,10
|
|
20240105,140400,817451070,7920,7910,7920,7910,245
|
|
20240105,140300,815512600,7910,7910,7920,7900,284
|
|
20240105,140200,813266450,7910,7910,7910,7910,291
|
|
20240105,140100,810964640,7910,7910,7910,7910,0
|
|
20240105,140000,810964640,7910,7910,7910,7910,5
|
|
20240105,135900,810925090,7920,7910,7920,7900,137
|
|
20240105,135800,809842710,7920,7910,7920,7910,440
|
|
20240105,135700,806362300,7910,7910,7910,7910,24
|
|
20240105,135600,806172460,7910,7910,7910,7910,225
|
|
20240105,135500,804392710,7920,7910,7920,7900,1040
|
|
20240105,135400,796176660,7910,7920,7920,7900,4
|
|
20240105,135300,796145010,7910,7910,7920,7910,501
|
|
20240105,135200,792182090,7910,7910,7910,7910,210
|
|
20240105,135100,790520990,7920,7910,7920,7910,324
|
|
20240105,135000,787958130,7910,7910,7910,7900,728
|
|
20240105,134900,782201650,7910,7910,7910,7910,101
|
|
20240105,134800,781402740,7910,7910,7910,7910,0
|
|
20240105,134700,781402740,7910,7920,7920,7910,3
|
|
20240105,134600,781378990,7920,7910,7920,7910,45
|
|
20240105,134500,781023020,7910,7910,7910,7910,14
|
|
20240105,134400,780912280,7910,7900,7910,7900,3
|
|
20240105,134300,780888560,7910,7910,7910,7910,2
|
|
20240105,134200,780872740,7920,7920,7920,7920,0
|
|
20240105,134100,780872740,7920,7920,7920,7920,0
|
|
20240105,134000,780872740,7920,7920,7920,7920,0
|
|
20240105,133900,780872740,7920,7900,7920,7900,27
|
|
20240105,133800,780659380,7920,7900,7920,7900,3
|
|
20240105,133700,780635640,7920,7920,7920,7920,0
|
|
20240105,133600,780635640,7920,7910,7920,7910,752
|
|
20240105,133500,774687310,7920,7920,7920,7920,0
|
|
20240105,133400,774687310,7920,7920,7920,7920,0
|
|
20240105,133300,774687310,7920,7920,7920,7920,6
|
|
20240105,133200,774639790,7920,7920,7920,7910,853
|
|
20240105,133100,767892030,7910,7910,7910,7900,519
|
|
20240105,133000,763788740,7910,7900,7910,7900,12
|
|
20240105,132900,763693920,7910,7910,7910,7910,11
|
|
20240105,132800,763606910,7920,7910,7920,7910,164
|
|
20240105,132700,762309230,7920,7910,7920,7910,3
|
|
20240105,132600,762285480,7920,7920,7920,7920,2
|
|
20240105,132500,762269640,7920,7920,7920,7920,11
|
|
20240105,132400,762182520,7900,7900,7900,7900,38
|
|
20240105,132300,761882320,7920,7910,7920,7910,240
|
|
20240105,132200,759983720,7910,7900,7910,7900,1211
|
|
20240105,132100,750416710,7910,7910,7910,7900,714
|
|
20240105,132000,744775970,7910,7910,7910,7900,601
|
|
20240105,131900,740027990,7900,7910,7910,7900,138
|
|
20240105,131800,738937540,7910,7910,7910,7910,739
|
|
20240105,131700,733092050,7920,7920,7920,7910,1026
|
|
20240105,131600,724975380,7920,7920,7920,7910,1084
|
|
20240105,131500,716400550,7920,7920,7920,7920,8
|
|
20240105,131400,716337190,7920,7920,7920,7920,25
|
|
20240105,131300,716139190,7920,7920,7920,7920,3
|
|
20240105,131200,716115430,7930,7930,7930,7930,0
|
|
20240105,131100,716115430,7930,7930,7930,7930,5
|
|
20240105,131000,716075780,7930,7920,7930,7920,2089
|
|
20240105,130900,699530850,7930,7930,7930,7920,215
|
|
20240105,130800,697827880,7940,7940,7940,7940,0
|
|
20240105,130700,697827880,7940,7940,7940,7940,0
|
|
20240105,130600,697827880,7940,7930,7940,7930,42
|
|
20240105,130500,697494770,7940,7930,7940,7930,46
|
|
20240105,130400,697129960,7940,7930,7940,7930,5
|
|
20240105,130300,697090280,7940,7930,7940,7930,102
|
|
20240105,130200,696281400,7940,7930,7940,7930,1350
|
|
20240105,130100,685575840,7940,7940,7940,7940,1
|
|
20240105,130000,685567900,7940,7940,7940,7940,0
|
|
20240105,125900,685567900,7940,7940,7940,7940,0
|
|
20240105,125800,685567900,7940,7940,7940,7940,0
|
|
20240105,125700,685567900,7940,7930,7940,7930,351
|
|
20240105,125600,682784410,7940,7940,7940,7940,5
|
|
20240105,125500,682744710,7940,7940,7940,7940,1223
|
|
20240105,125400,673034090,7950,7950,7950,7950,0
|
|
20240105,125300,673034090,7950,7950,7950,7950,10
|
|
20240105,125200,672954590,7950,7940,7950,7940,156
|
|
20240105,125100,671715890,7950,7950,7950,7950,11
|
|
20240105,125000,671628440,7950,7950,7950,7950,2
|
|
20240105,124900,671612540,7950,7940,7950,7940,51
|
|
20240105,124800,671207380,7950,7940,7950,7940,52
|
|
20240105,124700,670794480,7950,7950,7950,7950,33
|
|
20240105,124600,670532130,7950,7940,7950,7940,80
|
|
20240105,124500,669896780,7940,7940,7940,7940,0
|
|
20240105,124400,669896780,7940,7930,7940,7930,350
|
|
20240105,124300,667118780,7940,7940,7940,7940,1
|
|
20240105,124200,667110840,7940,7940,7940,7940,0
|
|
20240105,124100,667110840,7940,7940,7940,7940,1017
|
|
20240105,124000,659035860,7940,7940,7940,7940,50
|
|
20240105,123900,658638860,7940,7940,7940,7940,17
|
|
20240105,123800,658503880,7940,7940,7940,7940,1
|
|
20240105,123700,658495940,7940,7940,7940,7940,3
|
|
20240105,123600,658472120,7940,7940,7940,7940,73
|
|
20240105,123500,657892500,7940,7940,7940,7940,0
|
|
20240105,123400,657892500,7940,7940,7940,7940,5
|
|
20240105,123300,657852800,7940,7940,7940,7940,0
|
|
20240105,123200,657852800,7940,7940,7940,7940,5
|
|
20240105,123100,657813100,7930,7940,7940,7930,162
|
|
20240105,123000,656527060,7930,7940,7940,7930,3
|
|
20240105,122900,656503260,7940,7940,7940,7940,2
|
|
20240105,122800,656487380,7940,7940,7940,7940,0
|
|
20240105,122700,656487380,7940,7940,7940,7940,2
|
|
20240105,122600,656471500,7940,7940,7940,7940,0
|
|
20240105,122500,656471500,7940,7940,7940,7940,0
|
|
20240105,122400,656471500,7940,7950,7950,7940,444
|
|
20240105,122300,652946120,7950,7950,7950,7950,0
|
|
20240105,122200,652946120,7950,7950,7950,7950,0
|
|
20240105,122100,652946120,7950,7950,7950,7950,200
|
|
20240105,122000,651356120,7950,7950,7950,7950,138
|
|
20240105,121900,650259020,7950,7950,7950,7940,75
|
|
20240105,121800,649662880,7950,7950,7950,7950,2
|
|
20240105,121700,649646980,7950,7950,7950,7950,0
|
|
20240105,121600,649646980,7950,7950,7950,7940,81
|
|
20240105,121500,649003600,7950,7940,7950,7940,1066
|
|
20240105,121400,640539480,7940,7940,7940,7940,6
|
|
20240105,121300,640491840,7940,7930,7940,7930,13
|
|
20240105,121200,640388720,7930,7930,7930,7930,100
|
|
20240105,121100,639595720,7940,7940,7940,7940,0
|
|
20240105,121000,639595720,7940,7940,7940,7940,11
|
|
20240105,120900,639508380,7940,7940,7940,7940,34
|
|
20240105,120800,639238420,7940,7940,7940,7940,7
|
|
20240105,120700,639182840,7940,7920,7940,7920,254
|
|
20240105,120600,637171080,7920,7920,7920,7920,52
|
|
20240105,120500,636759240,7920,7920,7920,7920,8
|
|
20240105,120400,636695880,7910,7920,7920,7910,7
|
|
20240105,120300,636640460,7920,7920,7920,7920,10
|
|
20240105,120200,636561260,7920,7920,7920,7920,0
|
|
20240105,120100,636561260,7920,7920,7920,7900,79
|
|
20240105,120000,635937100,7900,7910,7910,7900,220
|
|
20240105,115900,634199080,7910,7910,7910,7910,1
|
|
20240105,115800,634191170,7890,7890,7890,7890,1
|
|
20240105,115700,634183280,7920,7920,7920,7920,2
|
|
20240105,115600,634167440,7890,7900,7920,7890,539
|
|
20240105,115500,629910660,7900,7900,7900,7900,101
|
|
20240105,115400,629112760,7900,7900,7900,7900,1018
|
|
20240105,115300,621070560,7920,7900,7920,7900,15
|
|
20240105,115200,620952020,7890,7910,7910,7890,4456
|
|
20240105,115100,585767680,7920,7920,7920,7920,5
|
|
20240105,115000,585728080,7920,7920,7920,7910,1763
|
|
20240105,114900,571782720,7920,7920,7920,7920,2
|
|
20240105,114800,571766880,7920,7920,7920,7920,1
|
|
20240105,114700,571758960,7910,7920,7920,7910,96
|
|
20240105,114600,570999190,7910,7920,7920,7910,638
|
|
20240105,114500,565946280,7920,7920,7920,7920,1
|
|
20240105,114400,565938360,7930,7920,7930,7920,89
|
|
20240105,114300,565233470,7940,7940,7940,7940,0
|
|
20240105,114200,565233470,7940,7940,7940,7940,0
|
|
20240105,114100,565233470,7940,7930,7940,7920,52
|
|
20240105,114000,564821600,7930,7940,7940,7920,161
|
|
20240105,113900,563545360,7940,7940,7940,7940,1
|
|
20240105,113800,563537420,7940,7920,7940,7920,25
|
|
20240105,113700,563339400,7940,7940,7940,7940,1
|
|
20240105,113600,563331460,7940,7940,7940,7940,0
|
|
20240105,113500,563331460,7940,7940,7940,7940,1
|
|
20240105,113400,563323520,7940,7940,7940,7940,0
|
|
20240105,113300,563323520,7940,7940,7940,7940,1
|
|
20240105,113200,563315580,7940,7940,7940,7940,0
|
|
20240105,113100,563315580,7940,7930,7940,7930,358
|
|
20240105,113000,560476630,7930,7930,7930,7930,210
|
|
20240105,112900,558811330,7930,7930,7930,7930,101
|
|
20240105,112800,558010400,7930,7930,7930,7930,100
|
|
20240105,112700,557217400,7940,7940,7940,7940,1
|
|
20240105,112600,557209460,7920,7930,7940,7920,373
|
|
20240105,112500,554251870,7940,7940,7940,7940,4
|
|
20240105,112400,554220110,7940,7940,7940,7940,1
|
|
20240105,112300,554212170,7940,7940,7940,7940,1
|
|
20240105,112200,554204230,7940,7940,7940,7940,40
|
|
20240105,112100,553886630,7940,7940,7940,7940,0
|
|
20240105,112000,553886630,7940,7940,7940,7930,10
|
|
20240105,111900,553807240,7940,7940,7940,7940,0
|
|
20240105,111800,553807240,7940,7940,7940,7940,0
|
|
20240105,111700,553807240,7940,7940,7940,7930,136
|
|
20240105,111600,552728600,7940,7940,7940,7940,11
|
|
20240105,111500,552641260,7940,7940,7950,7940,600
|
|
20240105,111400,547877220,7950,7950,7950,7950,13
|
|
20240105,111300,547773870,7950,7950,7950,7950,1
|
|
20240105,111200,547765920,7950,7950,7950,7950,5
|
|
20240105,111100,547726170,7950,7950,7950,7950,3
|
|
20240105,111000,547702320,7950,7950,7950,7950,0
|
|
20240105,110900,547702320,7950,7950,7950,7950,35
|
|
20240105,110800,547424070,7950,7950,7950,7950,1
|
|
20240105,110700,547416120,7950,7950,7950,7950,122
|
|
20240105,110600,546446220,7950,7950,7950,7950,155
|
|
20240105,110500,545213970,7950,7950,7950,7940,53
|
|
20240105,110400,544793120,7940,7950,7950,7940,465
|
|
20240105,110300,541099010,7950,7940,7950,7940,666
|
|
20240105,110200,535810680,7940,7930,7940,7930,248
|
|
20240105,110100,533843030,7920,7920,7920,7910,346
|
|
20240105,110000,531102720,7910,7900,7910,7900,279
|
|
20240105,105900,528895930,7910,7920,7920,7910,23
|
|
20240105,105800,528713990,7910,7910,7910,7910,215
|
|
20240105,105700,527013340,7910,7910,7910,7910,310
|
|
20240105,105600,524561240,7910,7910,7910,7910,100
|
|
20240105,105500,523770240,7910,7900,7910,7900,87
|
|
20240105,105400,523082370,7910,7900,7910,7900,11
|
|
20240105,105300,522995460,7910,7910,7920,7910,1464
|
|
20240105,105200,511415210,7910,7910,7910,7910,20
|
|
20240105,105100,511257010,7910,7910,7910,7910,66
|
|
20240105,105000,510734950,7920,7920,7920,7920,25
|
|
20240105,104900,510536950,7920,7930,7930,7920,1356
|
|
20240105,104800,499797410,7930,7930,7930,7930,112
|
|
20240105,104700,498909250,7930,7930,7930,7930,372
|
|
20240105,104600,495959290,7930,7930,7930,7930,2
|
|
20240105,104500,495943430,7930,7930,7930,7930,9
|
|
20240105,104400,495872060,7940,7940,7940,7940,0
|
|
20240105,104300,495872060,7940,7930,7940,7930,6
|
|
20240105,104200,495824470,7930,7940,7940,7930,164
|
|
20240105,104100,494523920,7930,7930,7930,7930,39
|
|
20240105,104000,494214650,7930,7930,7940,7930,92
|
|
20240105,103900,493485080,7930,7930,7930,7930,0
|
|
20240105,103800,493485080,7930,7930,7930,7930,1
|
|
20240105,103700,493477150,7930,7930,7930,7930,551
|
|
20240105,103600,489107720,7930,7920,7930,7920,265
|
|
20240105,103500,487008820,7920,7920,7920,7920,0
|
|
20240105,103400,487008820,7920,7920,7920,7920,103
|
|
20240105,103300,486193060,7920,7920,7920,7920,0
|
|
20240105,103200,486193060,7920,7920,7920,7920,1
|
|
20240105,103100,486185140,7920,7920,7920,7910,759
|
|
20240105,103000,480175790,7920,7920,7920,7920,172
|
|
20240105,102900,478813550,7920,7910,7920,7910,101
|
|
20240105,102800,478014290,7910,7920,7920,7910,1041
|
|
20240105,102700,469779970,7920,7910,7920,7910,344
|
|
20240105,102600,467058900,7910,7900,7910,7900,12
|
|
20240105,102500,466964050,7910,7910,7910,7910,21
|
|
20240105,102400,466797940,7910,7910,7910,7910,54
|
|
20240105,102300,466370800,7910,7910,7910,7910,50
|
|
20240105,102200,465975300,7910,7900,7910,7900,107
|
|
20240105,102100,465129990,7900,7910,7910,7900,264
|
|
20240105,102000,463044330,7910,7910,7910,7910,11
|
|
20240105,101900,462957320,7910,7910,7910,7910,24
|
|
20240105,101800,462767480,7910,7900,7910,7900,35
|
|
20240105,101700,462490740,7900,7910,7910,7900,169
|
|
20240105,101600,461155520,7890,7910,7910,7890,389
|
|
20240105,101500,458083140,7900,7900,7910,7890,216
|
|
20240105,101400,456378250,7900,7910,7910,7900,715
|
|
20240105,101300,450723620,7910,7910,7910,7910,134
|
|
20240105,101200,449663680,7910,7910,7910,7910,12
|
|
20240105,101100,449568760,7900,7900,7900,7900,0
|
|
20240105,101000,449568760,7900,7910,7910,7900,106
|
|
20240105,100900,448731250,7910,7900,7910,7900,157
|
|
20240105,100800,447490220,7910,7900,7910,7900,224
|
|
20240105,100700,445720610,7910,7910,7910,7910,13
|
|
20240105,100600,445617780,7900,7920,7920,7900,960
|
|
20240105,100500,438032860,7930,7930,7930,7930,1
|
|
20240105,100400,438024930,7930,7930,7930,7920,35
|
|
20240105,100300,437747650,7920,7920,7920,7920,1
|
|
20240105,100200,437739730,7930,7930,7930,7930,659
|
|
20240105,100100,432513860,7930,7930,7930,7930,30
|
|
20240105,100000,432275960,7930,7930,7930,7930,67
|
|
20240105,095900,431744650,7930,7930,7930,7930,2
|
|
20240105,095800,431728790,7900,7900,7900,7900,934
|
|
20240105,095700,424350190,7900,7900,7900,7900,11
|
|
20240105,095600,424263290,7900,7910,7910,7890,11449
|
|
20240105,095500,333766370,7920,7930,7930,7920,1719
|
|
20240105,095400,320150730,7930,7930,7930,7930,7
|
|
20240105,095300,320095220,7930,7930,7930,7930,453
|
|
20240105,095200,316502930,7920,7930,7930,7920,129
|
|
20240105,095100,315480200,7930,7930,7930,7930,87
|
|
20240105,095000,314790290,7920,7930,7930,7920,35
|
|
20240105,094900,314513070,7920,7930,7930,7920,201
|
|
20240105,094800,312919150,7930,7930,7930,7920,105
|
|
20240105,094700,312087500,7930,7930,7930,7930,658
|
|
20240105,094600,306869560,7930,7940,7940,7930,419
|
|
20240105,094500,303546650,7940,7940,7940,7940,48
|
|
20240105,094400,303165530,7940,7940,7940,7940,3
|
|
20240105,094300,303141710,7940,7930,7940,7930,247
|
|
20240105,094200,301180690,7930,7940,7940,7930,84
|
|
20240105,094100,300514340,7940,7920,7940,7920,352
|
|
20240105,094000,297726460,7920,7930,7940,7920,424
|
|
20240105,093900,294364120,7930,7930,7930,7930,1
|
|
20240105,093800,294356190,7920,7930,7930,7920,130
|
|
20240105,093700,293326290,7930,7930,7930,7930,18
|
|
20240105,093600,293183550,7930,7920,7930,7920,2852
|
|
20240105,093500,270593880,7920,7920,7920,7920,379
|
|
20240105,093400,267592200,7920,7920,7920,7910,688
|
|
20240105,093300,262143550,7920,7920,7920,7920,143
|
|
20240105,093200,261010990,7920,7920,7920,7920,97
|
|
20240105,093100,260242750,7920,7920,7920,7920,136
|
|
20240105,093000,259165630,7920,7920,7920,7920,19
|
|
20240105,092900,259015150,7920,7920,7930,7920,61
|
|
20240105,092800,258532020,7920,7930,7930,7920,1143
|
|
20240105,092700,249477950,7930,7920,7930,7920,369
|
|
20240105,092600,246554470,7920,7910,7920,7910,11
|
|
20240105,092500,246467370,7920,7940,7940,7910,36
|
|
20240105,092400,246181850,7940,7930,7940,7910,1237
|
|
20240105,092300,236384260,7930,7940,7940,7930,34
|
|
20240105,092200,236114520,7940,7930,7940,7930,311
|
|
20240105,092100,233648280,7930,7940,7940,7930,58
|
|
20240105,092000,233188260,7940,7940,7940,7940,36
|
|
20240105,091900,232902420,7940,7920,7940,7920,219
|
|
20240105,091800,231165080,7920,7920,7920,7920,357
|
|
20240105,091700,228337640,7900,7900,7900,7900,100
|
|
20240105,091600,227547640,7900,7900,7910,7900,1888
|
|
20240105,091500,212622440,7900,7910,7910,7900,5115
|
|
20240105,091400,172213660,7910,7910,7910,7900,791
|
|
20240105,091300,165963960,7910,7920,7920,7900,5520
|
|
20240105,091200,122335430,7910,7920,7920,7910,772
|
|
20240105,091100,116221680,7920,7930,7930,7910,422
|
|
20240105,091000,112880610,7930,7920,7930,7910,283
|
|
20240105,090900,110639280,7920,7940,7940,7920,2473
|
|
20240105,090800,91052670,7920,7910,7920,7910,659
|
|
20240105,090700,85834960,7910,7930,7930,7910,1188
|
|
20240105,090600,76435830,7920,7950,7950,7910,2147
|
|
20240105,090500,59449730,7950,7950,7950,7950,2
|
|
20240105,090400,59433830,7920,7920,7930,7920,2580
|
|
20240105,090300,39000220,7920,7950,7950,7920,357
|
|
20240105,090200,36172260,7920,7940,7950,7910,921
|
|
20240105,090100,28871760,7950,7960,7960,7950,2241
|
|
20240105,090000,11041120,8000,7960,8000,7960,1383
|