590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184700,737890450,7960,7960,7960,7960,1395
|
|
20240108,184600,737890450,7960,7960,7960,7960,0
|
|
20240108,184500,737890450,7960,7960,7960,7960,0
|
|
20240108,184400,737890450,7960,7960,7960,7960,0
|
|
20240108,184300,737890450,7960,7960,7960,7960,0
|
|
20240108,184200,737890450,7960,7960,7960,7960,0
|
|
20240108,184100,737890450,7960,7960,7960,7960,0
|
|
20240108,184000,737890450,7960,7960,7960,7960,0
|
|
20240108,183900,737890450,7960,7960,7960,7960,0
|
|
20240108,183800,737890450,7960,7960,7960,7960,0
|
|
20240108,183700,737890450,7960,7960,7960,7960,0
|
|
20240108,183600,737890450,7960,7960,7960,7960,0
|
|
20240108,183500,737890450,7960,7960,7960,7960,0
|
|
20240108,183400,737890450,7960,7960,7960,7960,0
|
|
20240108,183300,737890450,7960,7960,7960,7960,0
|
|
20240108,183200,737890450,7960,7960,7960,7960,0
|
|
20240108,183100,737890450,7960,7960,7960,7960,0
|
|
20240108,183000,737890450,7960,7960,7960,7960,0
|
|
20240108,182900,737890450,7960,7960,7960,7960,0
|
|
20240108,182800,737890450,7960,7960,7960,7960,0
|
|
20240108,182700,737890450,7960,7960,7960,7960,0
|
|
20240108,182600,737890450,7960,7960,7960,7960,0
|
|
20240108,182500,737890450,7960,7960,7960,7960,0
|
|
20240108,182400,737890450,7960,7960,7960,7960,0
|
|
20240108,182300,737890450,7960,7960,7960,7960,0
|
|
20240108,182200,737890450,7960,7960,7960,7960,0
|
|
20240108,182100,737890450,7960,7960,7960,7960,0
|
|
20240108,182000,737890450,7960,7960,7960,7960,0
|
|
20240108,181900,737890450,7960,7960,7960,7960,0
|
|
20240108,181800,737890450,7960,7960,7960,7960,0
|
|
20240108,181700,737890450,7960,7960,7960,7960,1395
|
|
20240108,181600,737890450,7960,7960,7960,7960,0
|
|
20240108,181500,737890450,7960,7960,7960,7960,0
|
|
20240108,181400,737890450,7960,7960,7960,7960,0
|
|
20240108,181300,737890450,7960,7960,7960,7960,0
|
|
20240108,181200,737890450,7960,7960,7960,7960,0
|
|
20240108,181100,737890450,7960,7960,7960,7960,0
|
|
20240108,181000,737890450,7960,7960,7960,7960,0
|
|
20240108,180900,737890450,7960,7960,7960,7960,0
|
|
20240108,180800,737890450,7960,7960,7960,7960,0
|
|
20240108,180700,737890450,7960,7960,7960,7960,0
|
|
20240108,180600,737890450,7960,7960,7960,7960,0
|
|
20240108,180500,737890450,7960,7960,7960,7960,0
|
|
20240108,180400,737890450,7960,7960,7960,7960,0
|
|
20240108,180300,737890450,7960,7960,7960,7960,0
|
|
20240108,180200,737890450,7960,7960,7960,7960,0
|
|
20240108,180100,737890450,7960,7960,7960,7960,0
|
|
20240108,180000,737890450,7960,7960,7960,7960,0
|
|
20240108,175900,737890450,7960,7960,7960,7960,0
|
|
20240108,175800,737890450,7960,7960,7960,7960,0
|
|
20240108,175700,737890450,7960,7960,7960,7960,0
|
|
20240108,175600,737890450,7960,7960,7960,7960,0
|
|
20240108,175500,737890450,7960,7960,7960,7960,0
|
|
20240108,175400,737890450,7960,7960,7960,7960,0
|
|
20240108,175300,737890450,7960,7960,7960,7960,0
|
|
20240108,175200,737890450,7960,7960,7960,7960,0
|
|
20240108,175100,737890450,7960,7960,7960,7960,0
|
|
20240108,175000,737890450,7960,7960,7960,7960,0
|
|
20240108,174900,737890450,7960,7960,7960,7960,0
|
|
20240108,174800,737890450,7960,7960,7960,7960,0
|
|
20240108,174700,737890450,7960,7960,7960,7960,1395
|
|
20240108,174600,737890450,7960,7960,7960,7960,0
|
|
20240108,174500,737890450,7960,7960,7960,7960,0
|
|
20240108,174400,737890450,7960,7960,7960,7960,0
|
|
20240108,174300,737890450,7960,7960,7960,7960,0
|
|
20240108,174200,737890450,7960,7960,7960,7960,0
|
|
20240108,174100,737890450,7960,7960,7960,7960,0
|
|
20240108,174000,737890450,7960,7960,7960,7960,0
|
|
20240108,173900,737890450,7960,7960,7960,7960,0
|
|
20240108,173800,737890450,7960,7960,7960,7960,0
|
|
20240108,173700,737890450,7960,7960,7960,7960,0
|
|
20240108,173600,737890450,7960,7960,7960,7960,0
|
|
20240108,173500,737890450,7960,7960,7960,7960,0
|
|
20240108,173400,737890450,7960,7960,7960,7960,0
|
|
20240108,173300,737890450,7960,7960,7960,7960,0
|
|
20240108,173200,737890450,7960,7960,7960,7960,0
|
|
20240108,173100,737890450,7960,7960,7960,7960,0
|
|
20240108,173000,737890450,7960,7960,7960,7960,0
|
|
20240108,172900,737890450,7960,7960,7960,7960,0
|
|
20240108,172800,737890450,7960,7960,7960,7960,0
|
|
20240108,172700,737890450,7960,7960,7960,7960,0
|
|
20240108,172600,737890450,7960,7960,7960,7960,0
|
|
20240108,172500,737890450,7960,7960,7960,7960,0
|
|
20240108,172400,737890450,7960,7960,7960,7960,0
|
|
20240108,172300,737890450,7960,7960,7960,7960,0
|
|
20240108,172200,737890450,7960,7960,7960,7960,0
|
|
20240108,172100,737890450,7960,7960,7960,7960,0
|
|
20240108,172000,737890450,7960,7960,7960,7960,0
|
|
20240108,171900,737890450,7960,7960,7960,7960,0
|
|
20240108,171800,737890450,7960,7960,7960,7960,0
|
|
20240108,171700,737890450,7960,7960,7960,7960,1395
|
|
20240108,171600,737890450,7960,7960,7960,7960,0
|
|
20240108,171500,737890450,7960,7960,7960,7960,0
|
|
20240108,171400,737890450,7960,7960,7960,7960,0
|
|
20240108,171300,737890450,7960,7960,7960,7960,0
|
|
20240108,171200,737890450,7960,7960,7960,7960,0
|
|
20240108,171100,737890450,7960,7960,7960,7960,0
|
|
20240108,171000,737890450,7960,7960,7960,7960,0
|
|
20240108,170900,737890450,7960,7960,7960,7960,0
|
|
20240108,170800,737890450,7960,7960,7960,7960,0
|
|
20240108,170700,737890450,7960,7960,7960,7960,0
|
|
20240108,170600,737890450,7960,7960,7960,7960,0
|
|
20240108,170500,737890450,7960,7960,7960,7960,0
|
|
20240108,170400,737890450,7960,7960,7960,7960,0
|
|
20240108,170300,737890450,7960,7960,7960,7960,0
|
|
20240108,170200,737890450,7960,7960,7960,7960,0
|
|
20240108,170100,737890450,7960,7960,7960,7960,0
|
|
20240108,170000,737890450,7960,7960,7960,7960,0
|
|
20240108,165900,737890450,7960,7960,7960,7960,0
|
|
20240108,165800,737890450,7960,7960,7960,7960,0
|
|
20240108,165700,737890450,7960,7960,7960,7960,0
|
|
20240108,165600,737890450,7960,7960,7960,7960,0
|
|
20240108,165500,737890450,7960,7960,7960,7960,0
|
|
20240108,165400,737890450,7960,7960,7960,7960,0
|
|
20240108,165300,737890450,7960,7960,7960,7960,0
|
|
20240108,165200,737890450,7960,7960,7960,7960,0
|
|
20240108,165100,737890450,7960,7960,7960,7960,0
|
|
20240108,165000,737890450,7960,7960,7960,7960,0
|
|
20240108,164900,737890450,7960,7960,7960,7960,0
|
|
20240108,164800,737890450,7960,7960,7960,7960,0
|
|
20240108,164700,737890450,7960,7960,7960,7960,1395
|
|
20240108,164600,737890450,7960,7960,7960,7960,0
|
|
20240108,164500,737890450,7960,7960,7960,7960,0
|
|
20240108,164400,737890450,7960,7960,7960,7960,0
|
|
20240108,164300,737890450,7960,7960,7960,7960,0
|
|
20240108,164200,737890450,7960,7960,7960,7960,0
|
|
20240108,164100,737890450,7960,7960,7960,7960,0
|
|
20240108,164000,737890450,7960,7960,7960,7960,0
|
|
20240108,163900,737890450,7960,7960,7960,7960,0
|
|
20240108,163800,737890450,7960,7960,7960,7960,0
|
|
20240108,163700,737890450,7960,7960,7960,7960,0
|
|
20240108,163600,737890450,7960,7960,7960,7960,0
|
|
20240108,163500,737890450,7960,7960,7960,7960,0
|
|
20240108,163400,737890450,7960,7960,7960,7960,0
|
|
20240108,163300,737890450,7960,7960,7960,7960,0
|
|
20240108,163200,737890450,7960,7960,7960,7960,0
|
|
20240108,163100,737890450,7960,7960,7960,7960,0
|
|
20240108,163000,737890450,7960,7960,7960,7960,0
|
|
20240108,162900,737890450,7960,7960,7960,7960,0
|
|
20240108,162800,737890450,7960,7960,7960,7960,0
|
|
20240108,162700,737890450,7960,7960,7960,7960,0
|
|
20240108,162600,737890450,7960,7960,7960,7960,0
|
|
20240108,162500,737890450,7960,7960,7960,7960,0
|
|
20240108,162400,737890450,7960,7960,7960,7960,0
|
|
20240108,162300,737890450,7960,7960,7960,7960,0
|
|
20240108,162200,737890450,7960,7960,7960,7960,0
|
|
20240108,162100,737890450,7960,7960,7960,7960,0
|
|
20240108,162000,737890450,7960,7960,7960,7960,0
|
|
20240108,161900,737890450,7960,7960,7960,7960,0
|
|
20240108,161800,737890450,7960,7960,7960,7960,0
|
|
20240108,161700,737890450,7960,7960,7960,7960,1395
|
|
20240108,161600,737890450,7960,7960,7960,7960,0
|
|
20240108,161500,737890450,7960,7960,7960,7960,0
|
|
20240108,161400,737890450,7960,7960,7960,7960,0
|
|
20240108,161300,737890450,7960,7960,7960,7960,0
|
|
20240108,161200,737890450,7960,7960,7960,7960,0
|
|
20240108,161100,737890450,7960,7960,7960,7960,0
|
|
20240108,161000,737890450,7960,7960,7960,7960,0
|
|
20240108,160900,737890450,7960,7960,7960,7960,0
|
|
20240108,160800,737890450,7960,7960,7960,7960,0
|
|
20240108,160700,737890450,7960,7960,7960,7960,0
|
|
20240108,160600,737890450,7960,7960,7960,7960,0
|
|
20240108,160500,737890450,7960,7960,7960,7960,0
|
|
20240108,160400,737890450,7960,7960,7960,7960,0
|
|
20240108,160300,737890450,7960,7960,7960,7960,0
|
|
20240108,160200,737890450,7960,7960,7960,7960,0
|
|
20240108,160100,737890450,7960,7960,7960,7960,0
|
|
20240108,160000,737890450,7960,7960,7960,7960,0
|
|
20240108,155900,737890450,7960,7960,7960,7960,0
|
|
20240108,155800,737890450,7960,7960,7960,7960,0
|
|
20240108,155700,737890450,7960,7960,7960,7960,0
|
|
20240108,155600,737890450,7960,7960,7960,7960,0
|
|
20240108,155500,737890450,7960,7960,7960,7960,0
|
|
20240108,155400,737890450,7960,7960,7960,7960,0
|
|
20240108,155300,737890450,7960,7960,7960,7960,0
|
|
20240108,155200,737890450,7960,7960,7960,7960,0
|
|
20240108,155100,737890450,7960,7960,7960,7960,0
|
|
20240108,155000,737890450,7960,7960,7960,7960,0
|
|
20240108,154900,737890450,7960,7960,7960,7960,0
|
|
20240108,154800,737890450,7960,7960,7960,7960,0
|
|
20240108,154700,737890450,7960,7960,7960,7960,1395
|
|
20240108,154600,737890450,7960,7960,7960,7960,0
|
|
20240108,154500,737890450,7960,7960,7960,7960,0
|
|
20240108,154400,737890450,7960,7960,7960,7960,0
|
|
20240108,154300,737890450,7960,7960,7960,7960,0
|
|
20240108,154200,737890450,7960,7960,7960,7960,0
|
|
20240108,154100,737890450,7960,7960,7960,7960,0
|
|
20240108,154000,737890450,7960,7960,7960,7960,0
|
|
20240108,153900,737890450,7960,7960,7960,7960,0
|
|
20240108,153800,737890450,7960,7960,7960,7960,0
|
|
20240108,153700,737890450,7960,7960,7960,7960,0
|
|
20240108,153600,737890450,7960,7960,7960,7960,0
|
|
20240108,153500,737890450,7960,7960,7960,7960,0
|
|
20240108,153400,737890450,7960,7960,7960,7960,0
|
|
20240108,153300,737890450,7960,7960,7960,7960,0
|
|
20240108,153200,737890450,7960,7960,7960,7960,0
|
|
20240108,153100,737890450,7960,7960,7960,7960,0
|
|
20240108,153000,737890450,7960,7960,7960,7960,1395
|
|
20240108,152900,726786250,8000,8000,8000,8000,0
|
|
20240108,152800,726786250,8000,8000,8000,8000,0
|
|
20240108,152700,726786250,8000,8000,8000,8000,0
|
|
20240108,152600,726786250,8000,8000,8000,8000,0
|
|
20240108,152500,726786250,8000,8000,8000,8000,0
|
|
20240108,152400,726786250,8000,8000,8000,8000,0
|
|
20240108,152300,726786250,8000,8000,8000,8000,0
|
|
20240108,152200,726786250,8000,8000,8000,8000,0
|
|
20240108,152100,726786250,8000,8000,8000,8000,0
|
|
20240108,152000,726786250,8000,8000,8000,8000,0
|
|
20240108,151900,726786250,8000,7990,8000,7990,75
|
|
20240108,151800,726186790,7990,7980,7990,7960,799
|
|
20240108,151700,719812550,7980,7990,7990,7980,750
|
|
20240108,151600,713823120,7990,7990,8000,7990,136
|
|
20240108,151500,712736270,7990,7990,7990,7990,59
|
|
20240108,151400,712264860,7990,7990,7990,7990,0
|
|
20240108,151300,712264860,7990,7990,8000,7990,1032
|
|
20240108,151200,704015560,7990,7980,7990,7980,110
|
|
20240108,151100,703137710,7980,7980,7980,7970,28
|
|
20240108,151000,702914420,7970,7970,7970,7970,51
|
|
20240108,150900,702507950,7970,7970,7970,7970,38
|
|
20240108,150800,702205090,7970,7970,7970,7970,766
|
|
20240108,150700,696100070,7980,7980,7980,7980,1475
|
|
20240108,150600,684329570,7990,7980,7990,7980,270
|
|
20240108,150500,682174320,7990,7980,7990,7980,188
|
|
20240108,150400,680673970,7980,7980,7980,7980,19
|
|
20240108,150300,680522350,7980,7980,7980,7980,4
|
|
20240108,150200,680490430,7980,7980,7980,7980,0
|
|
20240108,150100,680490430,7980,7980,7980,7980,223
|
|
20240108,150000,678710890,7980,7970,7980,7970,1046
|
|
20240108,145900,670363880,7980,7970,7980,7970,79
|
|
20240108,145800,669733550,7970,7970,7970,7970,0
|
|
20240108,145700,669733550,7970,7970,7970,7970,0
|
|
20240108,145600,669733550,7970,7970,7970,7970,0
|
|
20240108,145500,669733550,7970,7970,7970,7970,50
|
|
20240108,145400,669335050,7970,7970,7970,7970,279
|
|
20240108,145300,667111420,7980,7980,7980,7980,1040
|
|
20240108,145200,658812220,7990,7990,7990,7990,462
|
|
20240108,145100,655120840,7980,7980,7980,7980,24
|
|
20240108,145000,654929320,7990,7980,7990,7980,74
|
|
20240108,144900,654338120,7990,7990,7990,7990,64
|
|
20240108,144800,653826760,7990,7980,7990,7980,108
|
|
20240108,144700,652964040,7980,7980,7980,7980,0
|
|
20240108,144600,652964040,7980,7980,7990,7980,128
|
|
20240108,144500,651942370,7980,7980,7980,7980,393
|
|
20240108,144400,648806230,7980,7980,7990,7980,273
|
|
20240108,144300,646626690,7990,7990,7990,7990,3
|
|
20240108,144200,646602720,7990,7990,7990,7990,65
|
|
20240108,144100,646083370,7990,7990,7990,7990,69
|
|
20240108,144000,645532060,7990,7990,7990,7990,65
|
|
20240108,143900,645012710,7990,7990,7990,7990,20
|
|
20240108,143800,644852910,7980,7980,7980,7980,137
|
|
20240108,143700,643759650,7990,7990,7990,7990,22
|
|
20240108,143600,643583870,7990,7990,7990,7990,0
|
|
20240108,143500,643583870,7990,7980,7990,7980,311
|
|
20240108,143400,641101970,7980,7980,7980,7980,0
|
|
20240108,143300,641101970,7980,7980,7980,7980,15
|
|
20240108,143200,640982270,7970,7970,7980,7970,168
|
|
20240108,143100,639643300,7970,7970,7970,7970,200
|
|
20240108,143000,638049300,7980,7980,7980,7980,66
|
|
20240108,142900,637522620,7980,7970,7980,7970,12
|
|
20240108,142800,637426880,7980,7970,7980,7970,375
|
|
20240108,142700,634436200,7970,7980,7980,7970,70
|
|
20240108,142600,633877610,7980,7980,7980,7980,63
|
|
20240108,142500,633374870,7980,7980,7980,7980,67
|
|
20240108,142400,632840210,7980,7980,7980,7980,1
|
|
20240108,142300,632832230,7980,7980,7980,7980,96
|
|
20240108,142200,632066150,7980,7980,7980,7980,71
|
|
20240108,142100,631499570,7980,7970,7980,7970,86
|
|
20240108,142000,630813400,7980,7980,7980,7980,4
|
|
20240108,141900,630781480,7980,7980,7980,7980,13
|
|
20240108,141800,630677740,7980,7980,7980,7980,2
|
|
20240108,141700,630661780,7980,7980,7980,7980,2
|
|
20240108,141600,630645820,7980,7980,7980,7980,3
|
|
20240108,141500,630621880,7970,7980,7980,7970,113
|
|
20240108,141400,629721240,7980,7980,7980,7970,365
|
|
20240108,141300,626812150,7980,7980,7980,7980,9
|
|
20240108,141200,626740330,7980,7980,7980,7970,84
|
|
20240108,141100,626070830,7980,7980,7980,7980,8
|
|
20240108,141000,626006990,7980,7970,7980,7970,202
|
|
20240108,140900,624397030,7980,7980,7980,7980,3
|
|
20240108,140800,624373090,7980,7980,7980,7970,102
|
|
20240108,140700,623560130,7980,7980,7980,7980,2
|
|
20240108,140600,623544170,7980,7980,7990,7980,318
|
|
20240108,140500,621006520,7990,7990,7990,7990,3
|
|
20240108,140400,620982550,7990,7990,7990,7990,5
|
|
20240108,140300,620942600,7990,7990,7990,7990,4
|
|
20240108,140200,620910640,7990,7990,7990,7990,3
|
|
20240108,140100,620886670,7990,7990,7990,7980,73
|
|
20240108,140000,620304100,7990,7990,7990,7980,303
|
|
20240108,135900,617886130,7990,7990,7990,7990,1
|
|
20240108,135800,617878140,7990,7990,7990,7990,3
|
|
20240108,135700,617854170,7990,7990,7990,7990,5
|
|
20240108,135600,617814220,7990,7990,7990,7990,21
|
|
20240108,135500,617646430,7990,7990,7990,7980,292
|
|
20240108,135400,615316240,7990,7990,7990,7990,8
|
|
20240108,135300,615252320,7980,7990,7990,7980,25
|
|
20240108,135200,615052770,7990,7990,7990,7990,2
|
|
20240108,135100,615036790,7990,7980,7990,7980,14
|
|
20240108,135000,614924940,7980,7980,7980,7980,0
|
|
20240108,134900,614924940,7980,7980,7980,7980,135
|
|
20240108,134800,613847640,7990,7990,7990,7990,0
|
|
20240108,134700,613847640,7990,7980,7990,7980,172
|
|
20240108,134600,612475060,7980,7980,7980,7980,64
|
|
20240108,134500,611964340,7980,7980,7980,7980,122
|
|
20240108,134400,610990780,7980,7980,7980,7980,1
|
|
20240108,134300,610982800,7970,7970,7970,7970,20
|
|
20240108,134200,610823400,7990,7990,7990,7990,0
|
|
20240108,134100,610823400,7990,7970,7990,7970,101
|
|
20240108,134000,610018410,7990,7980,7990,7980,5
|
|
20240108,133900,609978490,7980,7970,7980,7970,2039
|
|
20240108,133800,593710900,7970,7980,7980,7970,77
|
|
20240108,133700,593096550,7970,7980,7980,7970,70
|
|
20240108,133600,592538000,7970,7970,7970,7970,10
|
|
20240108,133500,592458300,7970,7970,7970,7970,5
|
|
20240108,133400,592418450,7970,7980,7980,7970,80
|
|
20240108,133300,591780200,7970,7970,7970,7960,506
|
|
20240108,133200,587747430,7960,7960,7960,7960,242
|
|
20240108,133100,585821110,7960,7950,7960,7950,2
|
|
20240108,133000,585805200,7960,7960,7960,7960,0
|
|
20240108,132900,585805200,7960,7960,7960,7960,265
|
|
20240108,132800,583695800,7970,7970,7970,7970,0
|
|
20240108,132700,583695800,7970,7960,7970,7960,43
|
|
20240108,132600,583353390,7960,7960,7960,7960,122
|
|
20240108,132500,582382270,7960,7960,7960,7960,97
|
|
20240108,132400,581610150,7960,7960,7960,7960,103
|
|
20240108,132300,580790270,7960,7960,7960,7960,60
|
|
20240108,132200,580312670,7950,7950,7950,7950,248
|
|
20240108,132100,578341070,7960,7960,7960,7960,72
|
|
20240108,132000,577767950,7960,7960,7960,7960,25
|
|
20240108,131900,577568950,7960,7950,7960,7950,188
|
|
20240108,131800,576073970,7950,7950,7950,7950,23
|
|
20240108,131700,575891120,7950,7940,7950,7940,102
|
|
20240108,131600,575081170,7950,7950,7950,7950,0
|
|
20240108,131500,575081170,7950,7950,7950,7950,2
|
|
20240108,131400,575065270,7960,7960,7960,7960,0
|
|
20240108,131300,575065270,7960,7960,7960,7960,0
|
|
20240108,131200,575065270,7960,7960,7960,7960,0
|
|
20240108,131100,575065270,7960,7940,7960,7940,270
|
|
20240108,131000,572921450,7950,7950,7950,7950,1121
|
|
20240108,130900,564009500,7960,7960,7960,7960,0
|
|
20240108,130800,564009500,7960,7960,7960,7960,3
|
|
20240108,130700,563985620,7960,7950,7960,7950,130
|
|
20240108,130600,562952020,7950,7950,7950,7950,11
|
|
20240108,130500,562864570,7960,7960,7960,7960,1
|
|
20240108,130400,562856610,7960,7960,7960,7960,2
|
|
20240108,130300,562840690,7960,7960,7960,7960,4
|
|
20240108,130200,562808850,7950,7950,7950,7950,223
|
|
20240108,130100,561036000,7950,7950,7950,7950,11
|
|
20240108,130000,560948550,7950,7950,7950,7950,17
|
|
20240108,125900,560813400,7950,7950,7950,7950,7
|
|
20240108,125800,560757750,7950,7950,7950,7950,0
|
|
20240108,125700,560757750,7950,7950,7950,7950,69
|
|
20240108,125600,560209200,7950,7960,7960,7950,8
|
|
20240108,125500,560145590,7950,7950,7950,7950,0
|
|
20240108,125400,560145590,7950,7950,7950,7950,90
|
|
20240108,125300,559430090,7950,7950,7950,7950,94
|
|
20240108,125200,558682790,7960,7960,7960,7960,2
|
|
20240108,125100,558666870,7950,7950,7950,7950,0
|
|
20240108,125000,558666870,7950,7950,7950,7950,0
|
|
20240108,124900,558666870,7950,7960,7960,7950,99
|
|
20240108,124800,557878850,7960,7960,7960,7960,0
|
|
20240108,124700,557878850,7960,7960,7960,7960,240
|
|
20240108,124600,555968450,7960,7960,7960,7960,313
|
|
20240108,124500,553476970,7970,7970,7970,7970,0
|
|
20240108,124400,553476970,7970,7970,7970,7970,10
|
|
20240108,124300,553397270,7970,7960,7970,7950,141
|
|
20240108,124200,552274920,7960,7960,7960,7950,376
|
|
20240108,124100,549281980,7960,7970,7970,7960,146
|
|
20240108,124000,548119810,7970,7970,7970,7970,2
|
|
20240108,123900,548103870,7950,7950,7970,7950,277
|
|
20240108,123800,545900420,7950,7950,7950,7950,0
|
|
20240108,123700,545900420,7950,7950,7950,7950,0
|
|
20240108,123600,545900420,7950,7950,7950,7950,170
|
|
20240108,123500,544548920,7950,7960,7960,7950,178
|
|
20240108,123400,543132050,7980,7980,7980,7980,38
|
|
20240108,123300,542828810,7980,7980,7980,7940,51
|
|
20240108,123200,542422230,7980,7940,7980,7940,87
|
|
20240108,123100,541731370,7980,7980,7980,7980,1
|
|
20240108,123000,541723390,7930,7930,7930,7930,0
|
|
20240108,122900,541723390,7930,7950,7980,7930,261
|
|
20240108,122800,539641630,7960,7960,7960,7960,509
|
|
20240108,122700,535589990,7980,7950,7980,7950,347
|
|
20240108,122600,532831040,7950,7930,7950,7930,102
|
|
20240108,122500,532021160,7930,7930,7930,7930,2
|
|
20240108,122400,532005300,7930,7930,7930,7930,67
|
|
20240108,122300,531473990,7940,7940,7940,7940,5
|
|
20240108,122200,531434290,7930,7920,7930,7920,7
|
|
20240108,122100,531378790,7940,7920,7940,7920,19
|
|
20240108,122000,531228290,7920,7920,7920,7920,13
|
|
20240108,121900,531125330,7920,7930,7930,7920,1439
|
|
20240108,121800,519726650,7930,7940,7950,7930,344
|
|
20240108,121700,516996710,7950,7950,7950,7950,5
|
|
20240108,121600,516956960,7950,7930,7950,7930,7
|
|
20240108,121500,516901350,7930,7940,7940,7930,1282
|
|
20240108,121400,506722330,7940,7940,7940,7940,13
|
|
20240108,121300,506619110,7950,7950,7950,7950,131
|
|
20240108,121200,505577660,7950,7950,7950,7950,305
|
|
20240108,121100,503152910,7950,7950,7950,7950,1
|
|
20240108,121000,503144960,7960,7960,7960,7960,10
|
|
20240108,120900,503065360,7950,7950,7960,7950,674
|
|
20240108,120800,497707050,7960,7950,7960,7950,4
|
|
20240108,120700,497675230,7960,7960,7960,7960,0
|
|
20240108,120600,497675230,7960,7950,7960,7950,9
|
|
20240108,120500,497603610,7950,7950,7950,7950,5
|
|
20240108,120400,497563860,7950,7960,7960,7950,909
|
|
20240108,120300,490328230,7970,7970,7970,7970,0
|
|
20240108,120200,490328230,7970,7960,7970,7960,10
|
|
20240108,120100,490248580,7970,7960,7970,7960,3
|
|
20240108,120000,490224680,7970,7970,7970,7970,333
|
|
20240108,115900,487570670,7970,7970,7970,7970,197
|
|
20240108,115800,486000580,7970,7970,7970,7970,135
|
|
20240108,115700,484924630,7980,7980,7980,7980,9
|
|
20240108,115600,484852810,7980,7980,7980,7980,419
|
|
20240108,115500,481509190,7980,7980,7990,7980,14
|
|
20240108,115400,481397410,7990,7980,7990,7980,4
|
|
20240108,115300,481365470,7990,7990,7990,7990,0
|
|
20240108,115200,481365470,7990,7990,7990,7980,8
|
|
20240108,115100,481301610,7990,7980,7990,7980,436
|
|
20240108,115000,477817990,7990,8000,8000,7990,194
|
|
20240108,114900,476267830,8000,7980,8000,7980,590
|
|
20240108,114800,471553690,7980,7980,7990,7980,566
|
|
20240108,114700,467037000,7980,7980,7980,7980,1
|
|
20240108,114600,467029020,7990,7990,7990,7990,59
|
|
20240108,114500,466557610,7990,7980,7990,7980,314
|
|
20240108,114400,464051770,7980,7980,7980,7980,2
|
|
20240108,114300,464035810,7990,7990,7990,7990,9
|
|
20240108,114200,463963900,7990,7980,7990,7980,8
|
|
20240108,114100,463900020,7980,7990,7990,7980,42
|
|
20240108,114000,463564540,7980,7980,7980,7980,6
|
|
20240108,113900,463516660,7990,7980,7990,7980,12
|
|
20240108,113800,463420790,7980,7990,7990,7980,5
|
|
20240108,113700,463380870,7990,7980,7990,7980,2
|
|
20240108,113600,463364900,7990,7990,7990,7990,0
|
|
20240108,113500,463364900,7990,7980,7990,7980,9
|
|
20240108,113400,463293070,7980,7980,7980,7980,0
|
|
20240108,113300,463293070,7980,7990,7990,7980,94
|
|
20240108,113200,462542030,7990,7970,7990,7970,3
|
|
20240108,113100,462518100,7970,7980,7990,7970,20
|
|
20240108,113000,462358410,7980,7990,7990,7970,1041
|
|
20240108,112900,454052040,7990,7990,7990,7990,0
|
|
20240108,112800,454052040,7990,7990,8000,7990,30
|
|
20240108,112700,453812330,7990,7990,8000,7990,46
|
|
20240108,112600,453444750,8000,7990,8000,7990,91
|
|
20240108,112500,452717650,7990,8000,8000,7990,70
|
|
20240108,112400,452158330,7990,7990,7990,7990,3
|
|
20240108,112300,452134360,8000,8000,8010,8000,207
|
|
20240108,112200,450478310,8000,7990,8010,7990,382
|
|
20240108,112100,447421040,7990,7990,7990,7990,42
|
|
20240108,112000,447085460,7990,8000,8000,7990,3887
|
|
20240108,111900,415989470,7990,7990,7990,7990,0
|
|
20240108,111800,415989470,7990,8000,8000,7990,8
|
|
20240108,111700,415925530,8000,7990,8000,7990,115
|
|
20240108,111600,415006530,7990,7990,7990,7990,7
|
|
20240108,111500,414950600,8000,7990,8000,7980,69
|
|
20240108,111400,414399290,7980,7980,7980,7980,4
|
|
20240108,111300,414367370,7980,7990,7990,7980,1056
|
|
20240108,111200,405940410,7990,7980,7990,7980,3
|
|
20240108,111100,405916460,7980,7980,7980,7980,107
|
|
20240108,111000,405062600,7970,7970,7970,7970,1
|
|
20240108,110900,405054630,7970,7970,7970,7970,501
|
|
20240108,110800,401061660,7980,7980,7980,7980,137
|
|
20240108,110700,399968400,7980,7990,7990,7980,6
|
|
20240108,110600,399920500,7970,7980,7980,7970,438
|
|
20240108,110500,396425270,7980,7980,7980,7980,2
|
|
20240108,110400,396409310,7990,7990,7990,7980,351
|
|
20240108,110300,393604860,7990,7990,7990,7990,0
|
|
20240108,110200,393604860,7990,8000,8000,7990,321
|
|
20240108,110100,391037270,8000,8000,8010,8000,238
|
|
20240108,110000,389132250,8010,8000,8010,8000,434
|
|
20240108,105900,385660200,7990,8000,8000,7990,1089
|
|
20240108,105800,376948220,8000,8000,8000,7990,312
|
|
20240108,105700,374452380,8000,7990,8000,7990,191
|
|
20240108,105600,372926280,7980,7980,7980,7980,23
|
|
20240108,105500,372742740,7980,7980,7980,7980,2
|
|
20240108,105400,372726780,8000,7980,8000,7980,134
|
|
20240108,105300,371657440,8000,8000,8000,8000,2
|
|
20240108,105200,371641440,7980,7980,7980,7980,1
|
|
20240108,105100,371633460,7980,7990,8000,7980,823
|
|
20240108,105000,365059820,7990,7990,7990,7990,0
|
|
20240108,104900,365059820,7990,8000,8000,7990,166
|
|
20240108,104800,363733330,8000,7980,8000,7980,52
|
|
20240108,104700,363317370,7980,7990,7990,7980,421
|
|
20240108,104600,359953610,7990,7990,7990,7990,1
|
|
20240108,104500,359945620,7990,7990,7990,7990,99
|
|
20240108,104400,359154610,7980,7980,7980,7980,4
|
|
20240108,104300,359122690,7980,7980,7980,7980,0
|
|
20240108,104200,359122690,7980,7980,8000,7980,167
|
|
20240108,104100,357790010,7980,8000,8000,7980,24
|
|
20240108,104000,357598050,7980,8010,8010,7980,1282
|
|
20240108,103900,347352590,8010,8000,8010,8000,676
|
|
20240108,103800,341939260,7990,8000,8000,7990,163
|
|
20240108,103700,340635280,8000,8000,8000,8000,163
|
|
20240108,103600,339331280,8010,8010,8010,8000,13
|
|
20240108,103500,339227260,8000,8010,8010,8000,1103
|
|
20240108,103400,330403240,8000,8010,8010,8000,17
|
|
20240108,103300,330267120,8000,8000,8010,8000,672
|
|
20240108,103200,324891110,8010,7990,8010,7990,1032
|
|
20240108,103100,316635110,8000,7990,8000,7990,11
|
|
20240108,103000,316547200,8000,7980,8000,7980,1059
|
|
20240108,102900,308085910,7980,7980,7980,7970,101
|
|
20240108,102800,307279940,7980,7990,7990,7970,7
|
|
20240108,102700,307224100,7970,7970,7980,7960,1750
|
|
20240108,102600,293272820,7970,7970,7980,7970,312
|
|
20240108,102500,290786170,7980,7980,7980,7970,320
|
|
20240108,102400,288232590,7970,7970,7970,7960,770
|
|
20240108,102300,282095710,7960,7960,7980,7960,2659
|
|
20240108,102200,260900570,7970,7960,7970,7960,276
|
|
20240108,102100,258703590,7960,7970,7970,7960,576
|
|
20240108,102000,254117360,7970,7960,7970,7960,5
|
|
20240108,101900,254077550,7970,7970,7970,7970,1079
|
|
20240108,101800,245477920,7960,7950,7970,7950,64
|
|
20240108,101700,244968460,7960,7960,7970,7960,1362
|
|
20240108,101600,234126300,7960,7970,7970,7960,43
|
|
20240108,101500,233784010,7970,7970,7970,7970,22
|
|
20240108,101400,233608670,7970,7970,7970,7960,25
|
|
20240108,101300,233409440,7960,7970,7970,7960,103
|
|
20240108,101200,232588560,7970,7960,7970,7950,1472
|
|
20240108,101100,220863760,7960,7950,7960,7950,90
|
|
20240108,101000,220147370,7960,7960,7960,7960,97
|
|
20240108,100900,219375250,7960,7960,7960,7960,2
|
|
20240108,100800,219359330,7950,7950,7950,7950,5
|
|
20240108,100700,219319580,7950,7950,7950,7950,3
|
|
20240108,100600,219295730,7960,7960,7960,7960,9
|
|
20240108,100500,219224090,7960,7960,7960,7960,0
|
|
20240108,100400,219224090,7960,7960,7960,7960,1
|
|
20240108,100300,219216130,7960,7950,7960,7950,1608
|
|
20240108,100200,206430530,7950,7950,7950,7950,1
|
|
20240108,100100,206422580,7950,7950,7950,7950,0
|
|
20240108,100000,206422580,7950,7950,7950,7950,1
|
|
20240108,095900,206414630,7950,7940,7950,7940,112
|
|
20240108,095800,205525340,7950,7950,7950,7950,11
|
|
20240108,095700,205437890,7940,7940,7940,7940,3
|
|
20240108,095600,205414070,7950,7940,7950,7940,131
|
|
20240108,095500,204373920,7940,7950,7950,7940,17
|
|
20240108,095400,204238870,7950,7950,7950,7950,0
|
|
20240108,095300,204238870,7950,7950,7950,7940,703
|
|
20240108,095200,198657020,7940,7950,7950,7940,61
|
|
20240108,095100,198172570,7950,7950,7950,7950,20
|
|
20240108,095000,198013570,7950,7950,7950,7950,23
|
|
20240108,094900,197830720,7950,7950,7950,7950,0
|
|
20240108,094800,197830720,7950,7950,7950,7950,0
|
|
20240108,094700,197830720,7950,7950,7950,7950,17
|
|
20240108,094600,197695570,7950,7950,7950,7950,0
|
|
20240108,094500,197695570,7950,7940,7950,7940,101
|
|
20240108,094400,196893620,7950,7960,7960,7910,31
|
|
20240108,094300,196648170,7900,7960,7960,7900,1003
|
|
20240108,094200,188704140,7960,7950,7960,7950,186
|
|
20240108,094100,187224790,7960,7960,7960,7950,92
|
|
20240108,094000,186493270,7960,7960,7970,7960,472
|
|
20240108,093900,182736120,7960,7960,7960,7960,1
|
|
20240108,093800,182728160,7960,7960,7960,7960,12
|
|
20240108,093700,182632640,7960,7960,7960,7960,10
|
|
20240108,093600,182553040,7970,7970,7970,7970,247
|
|
20240108,093500,180584450,7970,7960,7970,7960,235
|
|
20240108,093400,178712930,7960,7970,7970,7960,104
|
|
20240108,093300,177885050,7970,7970,7980,7970,894
|
|
20240108,093200,170759850,7980,7940,7980,7940,7181
|
|
20240108,093100,113643170,7930,7920,7930,7920,1078
|
|
20240108,093000,105096630,7920,7920,7920,7920,16
|
|
20240108,092900,104969910,7920,7920,7920,7920,180
|
|
20240108,092800,103544310,7930,7930,7930,7930,402
|
|
20240108,092700,100356450,7930,7930,7930,7930,0
|
|
20240108,092600,100356450,7930,7920,7930,7920,12
|
|
20240108,092500,100261360,7920,7920,7920,7920,371
|
|
20240108,092400,97323040,7930,7930,7930,7930,8
|
|
20240108,092300,97259600,7930,7930,7930,7930,1290
|
|
20240108,092200,87029900,7930,7920,7930,7920,313
|
|
20240108,092100,84548810,7910,7910,7910,7910,69
|
|
20240108,092000,84003020,7910,7910,7910,7910,72
|
|
20240108,091900,83433500,7910,7910,7910,7910,20
|
|
20240108,091800,83275300,7910,7910,7910,7910,41
|
|
20240108,091700,82950990,7900,7910,7910,7900,13
|
|
20240108,091600,82848280,7910,7910,7910,7910,246
|
|
20240108,091500,80902420,7910,7910,7910,7910,25
|
|
20240108,091400,80704670,7900,7910,7910,7900,64
|
|
20240108,091300,80199040,7910,7910,7910,7900,629
|
|
20240108,091200,75224950,7910,7910,7920,7910,51
|
|
20240108,091100,74821440,7920,7920,7920,7920,498
|
|
20240108,091000,70877280,7920,7920,7920,7920,0
|
|
20240108,090900,70877280,7920,7920,7920,7920,1
|
|
20240108,090800,70869360,7930,7940,7940,7930,1285
|
|
20240108,090700,60669340,7940,7950,7950,7930,956
|
|
20240108,090600,53079690,7930,7940,7940,7930,1146
|
|
20240108,090500,43984500,7930,7930,7930,7920,293
|
|
20240108,090400,41663350,7930,7900,7930,7900,288
|
|
20240108,090300,39385890,7900,7890,7900,7880,413
|
|
20240108,090200,36129300,7890,7900,7900,7850,630
|
|
20240108,090100,31175540,7900,7870,7900,7820,1190
|
|
20240108,090000,21838950,7870,7910,7910,7860,2765
|