590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184700,907471100,7920,7920,7920,7920,1909
|
|
20240111,184600,907471100,7920,7920,7920,7920,0
|
|
20240111,184500,907471100,7920,7920,7920,7920,0
|
|
20240111,184400,907471100,7920,7920,7920,7920,0
|
|
20240111,184300,907471100,7920,7920,7920,7920,0
|
|
20240111,184200,907471100,7920,7920,7920,7920,0
|
|
20240111,184100,907471100,7920,7920,7920,7920,0
|
|
20240111,184000,907471100,7920,7920,7920,7920,0
|
|
20240111,183900,907471100,7920,7920,7920,7920,0
|
|
20240111,183800,907471100,7920,7920,7920,7920,0
|
|
20240111,183700,907471100,7920,7920,7920,7920,0
|
|
20240111,183600,907471100,7920,7920,7920,7920,0
|
|
20240111,183500,907471100,7920,7920,7920,7920,0
|
|
20240111,183400,907471100,7920,7920,7920,7920,0
|
|
20240111,183300,907471100,7920,7920,7920,7920,0
|
|
20240111,183200,907471100,7920,7920,7920,7920,0
|
|
20240111,183100,907471100,7920,7920,7920,7920,0
|
|
20240111,183000,907471100,7920,7920,7920,7920,0
|
|
20240111,182900,907471100,7920,7920,7920,7920,0
|
|
20240111,182800,907471100,7920,7920,7920,7920,0
|
|
20240111,182700,907471100,7920,7920,7920,7920,0
|
|
20240111,182600,907471100,7920,7920,7920,7920,0
|
|
20240111,182500,907471100,7920,7920,7920,7920,0
|
|
20240111,182400,907471100,7920,7920,7920,7920,0
|
|
20240111,182300,907471100,7920,7920,7920,7920,0
|
|
20240111,182200,907471100,7920,7920,7920,7920,0
|
|
20240111,182100,907471100,7920,7920,7920,7920,0
|
|
20240111,182000,907471100,7920,7920,7920,7920,0
|
|
20240111,181900,907471100,7920,7920,7920,7920,0
|
|
20240111,181800,907471100,7920,7920,7920,7920,0
|
|
20240111,181700,907471100,7920,7920,7920,7920,1909
|
|
20240111,181600,907471100,7920,7920,7920,7920,0
|
|
20240111,181500,907471100,7920,7920,7920,7920,0
|
|
20240111,181400,907471100,7920,7920,7920,7920,0
|
|
20240111,181300,907471100,7920,7920,7920,7920,0
|
|
20240111,181200,907471100,7920,7920,7920,7920,0
|
|
20240111,181100,907471100,7920,7920,7920,7920,0
|
|
20240111,181000,907471100,7920,7920,7920,7920,0
|
|
20240111,180900,907471100,7920,7920,7920,7920,0
|
|
20240111,180800,907471100,7920,7920,7920,7920,0
|
|
20240111,180700,907471100,7920,7920,7920,7920,0
|
|
20240111,180600,907471100,7920,7920,7920,7920,0
|
|
20240111,180500,907471100,7920,7920,7920,7920,0
|
|
20240111,180400,907471100,7920,7920,7920,7920,0
|
|
20240111,180300,907471100,7920,7920,7920,7920,0
|
|
20240111,180200,907471100,7920,7920,7920,7920,0
|
|
20240111,180100,907471100,7920,7920,7920,7920,0
|
|
20240111,180000,907471100,7920,7920,7920,7920,0
|
|
20240111,175900,907471100,7920,7920,7920,7920,0
|
|
20240111,175800,907471100,7920,7920,7920,7920,0
|
|
20240111,175700,907471100,7920,7920,7920,7920,0
|
|
20240111,175600,907471100,7920,7920,7920,7920,0
|
|
20240111,175500,907471100,7920,7920,7920,7920,0
|
|
20240111,175400,907471100,7920,7920,7920,7920,0
|
|
20240111,175300,907471100,7920,7920,7920,7920,0
|
|
20240111,175200,907471100,7920,7920,7920,7920,0
|
|
20240111,175100,907471100,7920,7920,7920,7920,0
|
|
20240111,175000,907471100,7920,7920,7920,7920,0
|
|
20240111,174900,907471100,7920,7920,7920,7920,0
|
|
20240111,174800,907471100,7920,7920,7920,7920,0
|
|
20240111,174700,907471100,7920,7920,7920,7920,1909
|
|
20240111,174600,907471100,7920,7920,7920,7920,0
|
|
20240111,174500,907471100,7920,7920,7920,7920,0
|
|
20240111,174400,907471100,7920,7920,7920,7920,0
|
|
20240111,174300,907471100,7920,7920,7920,7920,0
|
|
20240111,174200,907471100,7920,7920,7920,7920,0
|
|
20240111,174100,907471100,7920,7920,7920,7920,0
|
|
20240111,174000,907471100,7920,7920,7920,7920,0
|
|
20240111,173900,907471100,7920,7920,7920,7920,0
|
|
20240111,173800,907471100,7920,7920,7920,7920,0
|
|
20240111,173700,907471100,7920,7920,7920,7920,0
|
|
20240111,173600,907471100,7920,7920,7920,7920,0
|
|
20240111,173500,907471100,7920,7920,7920,7920,0
|
|
20240111,173400,907471100,7920,7920,7920,7920,0
|
|
20240111,173300,907471100,7920,7920,7920,7920,0
|
|
20240111,173200,907471100,7920,7920,7920,7920,0
|
|
20240111,173100,907471100,7920,7920,7920,7920,0
|
|
20240111,173000,907471100,7920,7920,7920,7920,0
|
|
20240111,172900,907471100,7920,7920,7920,7920,0
|
|
20240111,172800,907471100,7920,7920,7920,7920,0
|
|
20240111,172700,907471100,7920,7920,7920,7920,0
|
|
20240111,172600,907471100,7920,7920,7920,7920,0
|
|
20240111,172500,907471100,7920,7920,7920,7920,0
|
|
20240111,172400,907471100,7920,7920,7920,7920,0
|
|
20240111,172300,907471100,7920,7920,7920,7920,0
|
|
20240111,172200,907471100,7920,7920,7920,7920,0
|
|
20240111,172100,907471100,7920,7920,7920,7920,0
|
|
20240111,172000,907471100,7920,7920,7920,7920,0
|
|
20240111,171900,907471100,7920,7920,7920,7920,0
|
|
20240111,171800,907471100,7920,7920,7920,7920,0
|
|
20240111,171700,907471100,7920,7920,7920,7920,1909
|
|
20240111,171600,907471100,7920,7920,7920,7920,0
|
|
20240111,171500,907471100,7920,7920,7920,7920,0
|
|
20240111,171400,907471100,7920,7920,7920,7920,0
|
|
20240111,171300,907471100,7920,7920,7920,7920,0
|
|
20240111,171200,907471100,7920,7920,7920,7920,0
|
|
20240111,171100,907471100,7920,7920,7920,7920,0
|
|
20240111,171000,907471100,7920,7920,7920,7920,0
|
|
20240111,170900,907471100,7920,7920,7920,7920,0
|
|
20240111,170800,907471100,7920,7920,7920,7920,0
|
|
20240111,170700,907471100,7920,7920,7920,7920,0
|
|
20240111,170600,907471100,7920,7920,7920,7920,0
|
|
20240111,170500,907471100,7920,7920,7920,7920,0
|
|
20240111,170400,907471100,7920,7920,7920,7920,0
|
|
20240111,170300,907471100,7920,7920,7920,7920,0
|
|
20240111,170200,907471100,7920,7920,7920,7920,0
|
|
20240111,170100,907471100,7920,7920,7920,7920,0
|
|
20240111,170000,907471100,7920,7920,7920,7920,0
|
|
20240111,165900,907471100,7920,7920,7920,7920,0
|
|
20240111,165800,907471100,7920,7920,7920,7920,0
|
|
20240111,165700,907471100,7920,7920,7920,7920,0
|
|
20240111,165600,907471100,7920,7920,7920,7920,0
|
|
20240111,165500,907471100,7920,7920,7920,7920,0
|
|
20240111,165400,907471100,7920,7920,7920,7920,0
|
|
20240111,165300,907471100,7920,7920,7920,7920,0
|
|
20240111,165200,907471100,7920,7920,7920,7920,0
|
|
20240111,165100,907471100,7920,7920,7920,7920,0
|
|
20240111,165000,907471100,7920,7920,7920,7920,0
|
|
20240111,164900,907471100,7920,7920,7920,7920,0
|
|
20240111,164800,907471100,7920,7920,7920,7920,0
|
|
20240111,164700,907471100,7920,7920,7920,7920,1909
|
|
20240111,164600,907471100,7920,7920,7920,7920,0
|
|
20240111,164500,907471100,7920,7920,7920,7920,0
|
|
20240111,164400,907471100,7920,7920,7920,7920,0
|
|
20240111,164300,907471100,7920,7920,7920,7920,0
|
|
20240111,164200,907471100,7920,7920,7920,7920,0
|
|
20240111,164100,907471100,7920,7920,7920,7920,0
|
|
20240111,164000,907471100,7920,7920,7920,7920,0
|
|
20240111,163900,907471100,7920,7920,7920,7920,0
|
|
20240111,163800,907471100,7920,7920,7920,7920,0
|
|
20240111,163700,907471100,7920,7920,7920,7920,0
|
|
20240111,163600,907471100,7920,7920,7920,7920,0
|
|
20240111,163500,907471100,7920,7920,7920,7920,0
|
|
20240111,163400,907471100,7920,7920,7920,7920,0
|
|
20240111,163300,907471100,7920,7920,7920,7920,0
|
|
20240111,163200,907471100,7920,7920,7920,7920,0
|
|
20240111,163100,907471100,7920,7920,7920,7920,0
|
|
20240111,163000,907471100,7920,7920,7920,7920,0
|
|
20240111,162900,907471100,7920,7920,7920,7920,0
|
|
20240111,162800,907471100,7920,7920,7920,7920,0
|
|
20240111,162700,907471100,7920,7920,7920,7920,0
|
|
20240111,162600,907471100,7920,7920,7920,7920,0
|
|
20240111,162500,907471100,7920,7920,7920,7920,0
|
|
20240111,162400,907471100,7920,7920,7920,7920,0
|
|
20240111,162300,907471100,7920,7920,7920,7920,0
|
|
20240111,162200,907471100,7920,7920,7920,7920,0
|
|
20240111,162100,907471100,7920,7920,7920,7920,0
|
|
20240111,162000,907471100,7920,7920,7920,7920,0
|
|
20240111,161900,907471100,7920,7920,7920,7920,0
|
|
20240111,161800,907471100,7920,7920,7920,7920,0
|
|
20240111,161700,907471100,7920,7920,7920,7920,1909
|
|
20240111,161600,907471100,7920,7920,7920,7920,0
|
|
20240111,161500,907471100,7920,7920,7920,7920,0
|
|
20240111,161400,907471100,7920,7920,7920,7920,0
|
|
20240111,161300,907471100,7920,7920,7920,7920,0
|
|
20240111,161200,907471100,7920,7920,7920,7920,0
|
|
20240111,161100,907471100,7920,7920,7920,7920,0
|
|
20240111,161000,907471100,7920,7920,7920,7920,0
|
|
20240111,160900,907471100,7920,7920,7920,7920,0
|
|
20240111,160800,907471100,7920,7920,7920,7920,0
|
|
20240111,160700,907471100,7920,7920,7920,7920,0
|
|
20240111,160600,907471100,7920,7920,7920,7920,0
|
|
20240111,160500,907471100,7920,7920,7920,7920,0
|
|
20240111,160400,907471100,7920,7920,7920,7920,0
|
|
20240111,160300,907471100,7920,7920,7920,7920,0
|
|
20240111,160200,907471100,7920,7920,7920,7920,0
|
|
20240111,160100,907471100,7920,7920,7920,7920,0
|
|
20240111,160000,907471100,7920,7920,7920,7920,0
|
|
20240111,155900,907471100,7920,7920,7920,7920,0
|
|
20240111,155800,907471100,7920,7920,7920,7920,0
|
|
20240111,155700,907471100,7920,7920,7920,7920,0
|
|
20240111,155600,907471100,7920,7920,7920,7920,0
|
|
20240111,155500,907471100,7920,7920,7920,7920,0
|
|
20240111,155400,907471100,7920,7920,7920,7920,0
|
|
20240111,155300,907471100,7920,7920,7920,7920,0
|
|
20240111,155200,907471100,7920,7920,7920,7920,0
|
|
20240111,155100,907471100,7920,7920,7920,7920,0
|
|
20240111,155000,907471100,7920,7920,7920,7920,0
|
|
20240111,154900,907471100,7920,7920,7920,7920,0
|
|
20240111,154800,907471100,7920,7920,7920,7920,0
|
|
20240111,154700,907471100,7920,7920,7920,7920,1909
|
|
20240111,154600,907471100,7920,7920,7920,7920,0
|
|
20240111,154500,907471100,7920,7920,7920,7920,0
|
|
20240111,154400,907471100,7920,7920,7920,7920,0
|
|
20240111,154300,907471100,7920,7920,7920,7920,0
|
|
20240111,154200,907471100,7920,7920,7920,7920,0
|
|
20240111,154100,907471100,7920,7920,7920,7920,0
|
|
20240111,154000,907471100,7920,7920,7920,7920,0
|
|
20240111,153900,907471100,7920,7920,7920,7920,0
|
|
20240111,153800,907471100,7920,7920,7920,7920,0
|
|
20240111,153700,907471100,7920,7920,7920,7920,0
|
|
20240111,153600,907471100,7920,7920,7920,7920,0
|
|
20240111,153500,907471100,7920,7920,7920,7920,0
|
|
20240111,153400,907471100,7920,7920,7920,7920,0
|
|
20240111,153300,907471100,7920,7920,7920,7920,0
|
|
20240111,153200,907471100,7920,7920,7920,7920,0
|
|
20240111,153100,907471100,7920,7920,7920,7920,0
|
|
20240111,153000,907471100,7920,7920,7920,7920,1909
|
|
20240111,152900,892351820,7940,7940,7940,7940,0
|
|
20240111,152800,892351820,7940,7940,7940,7940,0
|
|
20240111,152700,892351820,7940,7940,7940,7940,0
|
|
20240111,152600,892351820,7940,7940,7940,7940,0
|
|
20240111,152500,892351820,7940,7940,7940,7940,0
|
|
20240111,152400,892351820,7940,7940,7940,7940,0
|
|
20240111,152300,892351820,7940,7940,7940,7940,0
|
|
20240111,152200,892351820,7940,7940,7940,7940,0
|
|
20240111,152100,892351820,7940,7940,7940,7940,0
|
|
20240111,152000,892351820,7940,7940,7940,7940,0
|
|
20240111,151900,892351820,7940,7930,7940,7930,160
|
|
20240111,151800,891081430,7940,7930,7940,7930,346
|
|
20240111,151700,888335610,7930,7930,7930,7930,7
|
|
20240111,151600,888280100,7940,7930,7940,7930,1023
|
|
20240111,151500,880167480,7950,7950,7950,7950,0
|
|
20240111,151400,880167480,7950,7920,7950,7920,2052
|
|
20240111,151300,863915580,7950,7940,7950,7930,1787
|
|
20240111,151200,849744540,7930,7940,7950,7930,251
|
|
20240111,151100,847751980,7950,7950,7950,7940,31
|
|
20240111,151000,847505720,7940,7950,7950,7940,8
|
|
20240111,150900,847442170,7940,7950,7950,7940,35
|
|
20240111,150800,847163960,7950,7930,7950,7930,2149
|
|
20240111,150700,830120900,7950,7940,7950,7930,2004
|
|
20240111,150600,814227080,7940,7940,7940,7940,20
|
|
20240111,150500,814068280,7940,7950,7950,7940,232
|
|
20240111,150400,812225610,7950,7950,7950,7940,106
|
|
20240111,150300,811383930,7940,7940,7950,7940,5
|
|
20240111,150200,811344210,7950,7950,7950,7950,1
|
|
20240111,150100,811336260,7950,7950,7950,7950,1
|
|
20240111,150000,811328310,7950,7950,7950,7940,282
|
|
20240111,145900,809088170,7950,7950,7950,7950,24
|
|
20240111,145800,808897370,7940,7940,7940,7940,5
|
|
20240111,145700,808857670,7950,7950,7950,7950,0
|
|
20240111,145600,808857670,7950,7950,7950,7950,2
|
|
20240111,145500,808841770,7940,7940,7940,7940,1
|
|
20240111,145400,808833830,7950,7950,7950,7950,0
|
|
20240111,145300,808833830,7950,7950,7950,7950,6
|
|
20240111,145200,808786130,7950,7940,7950,7940,3
|
|
20240111,145100,808762290,7940,7940,7940,7940,122
|
|
20240111,145000,807793610,7940,7940,7940,7940,0
|
|
20240111,144900,807793610,7940,7940,7940,7940,0
|
|
20240111,144800,807793610,7940,7950,7950,7940,18
|
|
20240111,144700,807650520,7930,7930,7930,7930,0
|
|
20240111,144600,807650520,7930,7930,7930,7930,218
|
|
20240111,144500,805921780,7940,7940,7940,7930,36
|
|
20240111,144400,805635970,7930,7940,7940,7920,1523
|
|
20240111,144300,793557730,7950,7950,7950,7950,2
|
|
20240111,144200,793541830,7930,7950,7950,7930,51
|
|
20240111,144100,793137360,7930,7940,7940,7930,100
|
|
20240111,144000,792344260,7930,7940,7940,7930,740
|
|
20240111,143900,786475390,7940,7940,7940,7940,18
|
|
20240111,143800,786332470,7950,7950,7950,7950,0
|
|
20240111,143700,786332470,7950,7940,7950,7940,103
|
|
20240111,143600,785513670,7950,7950,7950,7950,6
|
|
20240111,143500,785465970,7950,7950,7950,7950,2
|
|
20240111,143400,785450070,7950,7950,7950,7950,160
|
|
20240111,143300,784178070,7950,7960,7960,7950,482
|
|
20240111,143200,780344920,7960,7960,7960,7960,18
|
|
20240111,143100,780201640,7960,7930,7960,7930,1357
|
|
20240111,143000,769413210,7940,7940,7940,7940,1729
|
|
20240111,142900,755684950,7930,7940,7940,7930,356
|
|
20240111,142800,752858780,7940,7940,7940,7940,26
|
|
20240111,142700,752652340,7950,7940,7950,7940,292
|
|
20240111,142600,750330970,7950,7950,7950,7950,4
|
|
20240111,142500,750299170,7950,7940,7950,7930,2320
|
|
20240111,142400,731882060,7930,7930,7930,7930,63
|
|
20240111,142300,731382470,7930,7940,7940,7930,112
|
|
20240111,142200,730493310,7940,7940,7940,7930,12
|
|
20240111,142100,730398110,7940,7940,7940,7940,0
|
|
20240111,142000,730398110,7940,7940,7940,7940,6
|
|
20240111,141900,730350470,7940,7940,7940,7940,19
|
|
20240111,141800,730199610,7940,7940,7940,7940,0
|
|
20240111,141700,730199610,7940,7930,7940,7930,11
|
|
20240111,141600,730112370,7940,7930,7940,7930,30
|
|
20240111,141500,729874400,7940,7940,7940,7940,10
|
|
20240111,141400,729795000,7940,7940,7940,7940,0
|
|
20240111,141300,729795000,7940,7940,7940,7940,7
|
|
20240111,141200,729739420,7940,7930,7940,7930,1002
|
|
20240111,141100,721793540,7930,7930,7930,7930,0
|
|
20240111,141000,721793540,7930,7930,7930,7930,0
|
|
20240111,140900,721793540,7930,7920,7930,7920,82
|
|
20240111,140800,721144080,7930,7930,7930,7930,2
|
|
20240111,140700,721128220,7930,7930,7930,7930,0
|
|
20240111,140600,721128220,7930,7920,7930,7920,14
|
|
20240111,140500,721017270,7930,7920,7930,7920,46
|
|
20240111,140400,720652930,7930,7930,7930,7930,85
|
|
20240111,140300,719978880,7930,7920,7930,7920,45
|
|
20240111,140200,719622470,7930,7930,7930,7920,47
|
|
20240111,140100,719249870,7930,7930,7930,7930,0
|
|
20240111,140000,719249870,7930,7930,7930,7930,1
|
|
20240111,135900,719241940,7930,7910,7930,7910,824
|
|
20240111,135800,712724040,7930,7930,7930,7930,0
|
|
20240111,135700,712724040,7930,7930,7930,7930,0
|
|
20240111,135600,712724040,7930,7930,7930,7930,0
|
|
20240111,135500,712724040,7930,7930,7930,7930,0
|
|
20240111,135400,712724040,7930,7930,7930,7930,0
|
|
20240111,135300,712724040,7930,7930,7930,7930,3
|
|
20240111,135200,712700250,7910,7930,7930,7910,152
|
|
20240111,135100,711497890,7910,7910,7910,7910,48
|
|
20240111,135000,711118210,7930,7930,7930,7930,0
|
|
20240111,134900,711118210,7930,7930,7930,7930,1
|
|
20240111,134800,711110280,7930,7910,7930,7910,344
|
|
20240111,134700,708389020,7930,7930,7930,7930,0
|
|
20240111,134600,708389020,7930,7910,7930,7910,101
|
|
20240111,134500,707590050,7930,7930,7930,7930,0
|
|
20240111,134400,707590050,7930,7930,7930,7930,6
|
|
20240111,134300,707542470,7930,7930,7930,7910,802
|
|
20240111,134200,701192040,7930,7930,7930,7930,0
|
|
20240111,134100,701192040,7930,7930,7930,7930,1
|
|
20240111,134000,701184110,7930,7930,7930,7930,0
|
|
20240111,133900,701184110,7930,7930,7930,7930,175
|
|
20240111,133800,699796360,7940,7940,7940,7940,0
|
|
20240111,133700,699796360,7940,7920,7940,7920,52
|
|
20240111,133600,699384480,7920,7930,7930,7920,174
|
|
20240111,133500,698004980,7940,7940,7940,7940,200
|
|
20240111,133400,696416980,7940,7930,7940,7930,59
|
|
20240111,133300,695949090,7940,7930,7940,7930,21
|
|
20240111,133200,695782520,7940,7940,7940,7940,169
|
|
20240111,133100,694440660,7950,7940,7950,7940,10
|
|
20240111,133000,694361250,7940,7950,7950,7940,2
|
|
20240111,132900,694345360,7950,7930,7950,7930,15
|
|
20240111,132800,694226230,7950,7930,7950,7930,65
|
|
20240111,132700,693710740,7950,7950,7950,7950,0
|
|
20240111,132600,693710740,7950,7950,7950,7950,6
|
|
20240111,132500,693663040,7930,7930,7950,7930,75
|
|
20240111,132400,693068270,7950,7940,7950,7940,750
|
|
20240111,132300,687113230,7950,7950,7950,7940,270
|
|
20240111,132200,684969350,7940,7940,7940,7940,7
|
|
20240111,132100,684913770,7950,7950,7950,7950,0
|
|
20240111,132000,684913770,7950,7940,7950,7920,130
|
|
20240111,131900,683883750,7950,7940,7950,7940,12
|
|
20240111,131800,683788450,7940,7940,7950,7940,158
|
|
20240111,131700,682533910,7950,7940,7950,7940,73
|
|
20240111,131600,681954260,7950,7950,7950,7940,18
|
|
20240111,131500,681811310,7950,7950,7950,7950,0
|
|
20240111,131400,681811310,7950,7950,7950,7950,51
|
|
20240111,131300,681405860,7950,7940,7950,7940,11
|
|
20240111,131200,681318490,7950,7950,7950,7950,0
|
|
20240111,131100,681318490,7950,7950,7950,7950,0
|
|
20240111,131000,681318490,7950,7950,7950,7950,88
|
|
20240111,130900,680618890,7950,7940,7950,7940,1778
|
|
20240111,130800,666491380,7940,7920,7940,7910,101
|
|
20240111,130700,665692430,7920,7920,7920,7920,99
|
|
20240111,130600,664908350,7940,7900,7940,7900,509
|
|
20240111,130500,660886890,7940,7940,7940,7940,67
|
|
20240111,130400,660354910,7940,7940,7940,7930,86
|
|
20240111,130300,659672080,7940,7940,7940,7940,20
|
|
20240111,130200,659513280,7940,7910,7940,7910,535
|
|
20240111,130100,655267780,7940,7940,7940,7940,0
|
|
20240111,130000,655267780,7940,7940,7940,7920,43
|
|
20240111,125900,654927000,7930,7940,7940,7930,21
|
|
20240111,125800,654760400,7940,7940,7940,7940,0
|
|
20240111,125700,654760400,7940,7940,7940,7940,22
|
|
20240111,125600,654585720,7940,7940,7940,7940,18
|
|
20240111,125500,654442800,7940,7930,7940,7930,18
|
|
20240111,125400,654300030,7930,7940,7940,7930,32
|
|
20240111,125300,654046250,7940,7940,7940,7940,1
|
|
20240111,125200,654038310,7930,7930,7930,7930,51
|
|
20240111,125100,653633880,7940,7930,7940,7930,36
|
|
20240111,125000,653348380,7930,7930,7930,7930,11
|
|
20240111,124900,653261150,7940,7940,7940,7940,1
|
|
20240111,124800,653253210,7940,7940,7940,7940,3
|
|
20240111,124700,653229390,7940,7940,7940,7940,0
|
|
20240111,124600,653229390,7940,7940,7940,7940,512
|
|
20240111,124500,649164110,7940,7940,7940,7940,1
|
|
20240111,124400,649156170,7940,7930,7940,7930,1510
|
|
20240111,124300,637169940,7930,7930,7930,7930,0
|
|
20240111,124200,637169940,7930,7930,7930,7930,2
|
|
20240111,124100,637154080,7930,7930,7930,7930,5
|
|
20240111,124000,637114430,7930,7930,7930,7930,600
|
|
20240111,123900,632356430,7930,7930,7930,7930,1
|
|
20240111,123800,632348500,7910,7920,7920,7910,803
|
|
20240111,123700,625991830,7920,7920,7920,7920,7
|
|
20240111,123600,625936390,7930,7930,7930,7930,50
|
|
20240111,123500,625539890,7930,7920,7930,7920,21
|
|
20240111,123400,625373370,7930,7910,7930,7910,5
|
|
20240111,123300,625333740,7910,7930,7940,7910,597
|
|
20240111,123200,620608880,7940,7920,7940,7920,104
|
|
20240111,123100,619785120,7940,7930,7940,7930,1673
|
|
20240111,123000,606518150,7950,7950,7950,7950,6
|
|
20240111,122900,606470450,7950,7950,7950,7950,2
|
|
20240111,122800,606454550,7950,7950,7950,7950,2
|
|
20240111,122700,606438650,7950,7950,7950,7950,1
|
|
20240111,122600,606430700,7950,7940,7950,7940,226
|
|
20240111,122500,604636230,7940,7940,7940,7930,51
|
|
20240111,122400,604231730,7940,7940,7940,7940,0
|
|
20240111,122300,604231730,7940,7940,7940,7940,40
|
|
20240111,122200,603914130,7940,7930,7940,7930,11
|
|
20240111,122100,603826880,7930,7940,7940,7930,40
|
|
20240111,122000,603509650,7940,7940,7940,7940,95
|
|
20240111,121900,602755350,7940,7940,7940,7940,12
|
|
20240111,121800,602660070,7940,7930,7940,7930,142
|
|
20240111,121700,601533590,7930,7930,7930,7930,0
|
|
20240111,121600,601533590,7930,7930,7930,7930,10
|
|
20240111,121500,601454290,7950,7950,7950,7950,0
|
|
20240111,121400,601454290,7950,7920,7950,7920,123
|
|
20240111,121300,600480040,7950,7950,7950,7950,1
|
|
20240111,121200,600472090,7950,7920,7950,7920,11
|
|
20240111,121100,600384940,7950,7950,7950,7950,0
|
|
20240111,121000,600384940,7950,7950,7950,7950,2
|
|
20240111,120900,600369040,7930,7930,7930,7930,623
|
|
20240111,120800,595428650,7950,7940,7950,7930,450
|
|
20240111,120700,591859420,7950,7950,7950,7940,115
|
|
20240111,120600,590945270,7940,7940,7940,7940,10
|
|
20240111,120500,590865870,7950,7950,7950,7950,0
|
|
20240111,120400,590865870,7950,7950,7950,7950,3
|
|
20240111,120300,590842020,7940,7940,7940,7940,11
|
|
20240111,120200,590754680,7940,7930,7940,7930,123
|
|
20240111,120100,589778150,7930,7950,7950,7930,89
|
|
20240111,120000,589072360,7930,7930,7950,7930,364
|
|
20240111,115900,586185640,7930,7930,7930,7930,956
|
|
20240111,115800,578604560,7930,7930,7930,7930,403
|
|
20240111,115700,575408770,7940,7950,7950,7940,24
|
|
20240111,115600,575218200,7950,7950,7950,7950,11
|
|
20240111,115500,575130750,7900,7910,7950,7900,2093
|
|
20240111,115400,558572140,7940,7940,7940,7940,11
|
|
20240111,115300,558484800,7940,7950,7950,7910,218
|
|
20240111,115200,556754490,7900,7900,7950,7900,616
|
|
20240111,115100,551883520,7940,7900,7950,7900,243
|
|
20240111,115000,549957370,7950,7910,7950,7900,2289
|
|
20240111,114900,531855820,7950,7950,7950,7900,7323
|
|
20240111,114800,473932370,7960,7960,7960,7940,25
|
|
20240111,114700,473733810,7960,7960,7960,7960,3
|
|
20240111,114600,473709930,7960,7940,7960,7940,97
|
|
20240111,114500,472939730,7960,7960,7960,7960,0
|
|
20240111,114400,472939730,7960,7940,7960,7940,23
|
|
20240111,114300,472757090,7960,7950,7960,7950,7
|
|
20240111,114200,472701380,7960,7960,7960,7960,2
|
|
20240111,114100,472685460,7940,7940,7940,7940,20
|
|
20240111,114000,472526660,7960,7960,7960,7960,1
|
|
20240111,113900,472518700,7940,7940,7940,7940,22
|
|
20240111,113800,472344020,7960,7960,7960,7940,479
|
|
20240111,113700,468540700,7940,7940,7940,7940,20
|
|
20240111,113600,468381900,7960,7960,7960,7920,101
|
|
20240111,113500,467580940,7960,7950,7960,7950,75
|
|
20240111,113400,466984550,7920,7940,7950,7920,673
|
|
20240111,113300,461650210,7920,7940,7940,7920,401
|
|
20240111,113200,458474270,7920,7920,7920,7920,19
|
|
20240111,113100,458323790,7950,7950,7950,7950,16
|
|
20240111,113000,458196590,7950,7920,7950,7920,202
|
|
20240111,112900,456591350,7950,7950,7950,7950,0
|
|
20240111,112800,456591350,7950,7920,7950,7920,21
|
|
20240111,112700,456424970,7950,7950,7950,7950,2
|
|
20240111,112600,456409070,7950,7950,7950,7950,7
|
|
20240111,112500,456353420,7920,7920,7920,7920,23
|
|
20240111,112400,456171260,7920,7950,7950,7920,17
|
|
20240111,112300,456036140,7910,7940,7950,7910,550
|
|
20240111,112200,451676830,7960,7960,7960,7960,13
|
|
20240111,112100,451573350,7960,7910,7960,7910,33
|
|
20240111,112000,451311970,7960,7940,7960,7910,5872
|
|
20240111,111900,404804280,7940,7940,7940,7940,20
|
|
20240111,111800,404645480,7960,7960,7960,7960,0
|
|
20240111,111700,404645480,7960,7960,7960,7960,2
|
|
20240111,111600,404629560,7970,7970,7970,7940,39
|
|
20240111,111500,404319090,7970,7970,7970,7970,1
|
|
20240111,111400,404311120,7940,7960,7980,7940,32
|
|
20240111,111300,404056780,7960,7960,7960,7960,453
|
|
20240111,111200,400450900,7960,7960,7960,7960,85
|
|
20240111,111100,399774300,7980,7970,7980,7960,666
|
|
20240111,111000,394466960,7970,7970,7970,7970,514
|
|
20240111,110900,390370380,7960,7960,7960,7960,20
|
|
20240111,110800,390211180,7970,7970,7970,7970,0
|
|
20240111,110700,390211180,7970,7960,7970,7950,1428
|
|
20240111,110600,378844460,7950,7950,7950,7950,250
|
|
20240111,110500,376856960,7950,7960,7960,7940,81
|
|
20240111,110400,376213580,7960,7960,7960,7960,0
|
|
20240111,110300,376213580,7960,7940,7960,7940,26
|
|
20240111,110200,376007060,7960,7960,7960,7960,2
|
|
20240111,110100,375991140,7940,7940,7940,7940,0
|
|
20240111,110000,375991140,7940,7940,7940,7940,19
|
|
20240111,105900,375840280,7940,7940,7940,7940,140
|
|
20240111,105800,374728680,7940,7960,7960,7940,34
|
|
20240111,105700,374458460,7960,7950,7960,7950,1694
|
|
20240111,105600,360975720,7940,7940,7950,7940,123
|
|
20240111,105500,359999080,7950,7940,7950,7940,5
|
|
20240111,105400,359959340,7940,7940,7940,7940,27
|
|
20240111,105300,359744960,7950,7950,7950,7950,203
|
|
20240111,105200,358131110,7950,7950,7950,7950,12
|
|
20240111,105100,358035710,7930,7950,7950,7930,31
|
|
20240111,105000,357789640,7950,7950,7950,7930,52
|
|
20240111,104900,357377200,7930,7950,7960,7930,252
|
|
20240111,104800,355373840,7960,7920,7960,7920,304
|
|
20240111,104700,352966000,7920,7950,7950,7920,2130
|
|
20240111,104600,336059030,7950,7950,7950,7950,10
|
|
20240111,104500,335979530,7950,7950,7950,7950,10
|
|
20240111,104400,335900030,7940,7940,7940,7940,22
|
|
20240111,104300,335725350,7940,7940,7940,7940,29
|
|
20240111,104200,335495090,7940,7950,7950,7940,519
|
|
20240111,104100,331369230,7950,7950,7950,7950,10
|
|
20240111,104000,331289730,7950,7950,7950,7940,83
|
|
20240111,103900,330630110,7950,7950,7950,7950,100
|
|
20240111,103800,329835110,7960,7940,7960,7940,1369
|
|
20240111,103700,318943440,7960,7960,7960,7960,0
|
|
20240111,103600,318943440,7960,7940,7960,7940,1471
|
|
20240111,103500,307249990,7940,7930,7940,7930,24
|
|
20240111,103400,307059660,7920,7920,7920,7920,0
|
|
20240111,103300,307059660,7920,7940,7940,7920,20
|
|
20240111,103200,306901240,7920,7940,7950,7920,1477
|
|
20240111,103100,295191600,7940,7940,7940,7940,71
|
|
20240111,103000,294627860,7940,7940,7940,7940,6
|
|
20240111,102900,294580220,7940,7930,7950,7930,44
|
|
20240111,102800,294230960,7950,7950,7950,7950,413
|
|
20240111,102700,290947610,7950,7950,7950,7950,5
|
|
20240111,102600,290907860,7950,7950,7950,7950,23
|
|
20240111,102500,290725010,7960,7950,7960,7950,18
|
|
20240111,102400,290581870,7960,7950,7960,7950,22
|
|
20240111,102300,290406950,7960,7960,7960,7960,17
|
|
20240111,102200,290271630,7950,7950,7950,7950,67
|
|
20240111,102100,289738980,7950,7950,7950,7950,3
|
|
20240111,102000,289715130,7960,7970,7970,7950,16
|
|
20240111,101900,289587840,7950,7950,7970,7950,2407
|
|
20240111,101800,270442900,7950,7940,7950,7940,303
|
|
20240111,101700,268035070,7940,7940,7950,7940,313
|
|
20240111,101600,265549810,7930,7930,7930,7930,0
|
|
20240111,101500,265549810,7930,7930,7930,7930,20
|
|
20240111,101400,265391210,7950,7950,7950,7930,40
|
|
20240111,101300,265073230,7950,7930,7950,7930,249
|
|
20240111,101200,263094440,7950,7950,7950,7950,1
|
|
20240111,101100,263086490,7950,7940,7950,7920,1362
|
|
20240111,101000,252274690,7930,7910,7930,7910,5090
|
|
20240111,100900,211941340,7920,7910,7920,7910,30
|
|
20240111,100800,211704010,7910,7920,7920,7910,53
|
|
20240111,100700,211284480,7920,7920,7920,7900,1076
|
|
20240111,100600,202780960,7900,7900,7910,7900,231
|
|
20240111,100500,200954130,7920,7920,7920,7920,1
|
|
20240111,100400,200946210,7920,7900,7920,7900,172
|
|
20240111,100300,199585900,7910,7910,7910,7910,125
|
|
20240111,100200,198597150,7920,7920,7920,7910,15
|
|
20240111,100100,198478450,7910,7910,7910,7910,31
|
|
20240111,100000,198233240,7910,7910,7920,7910,673
|
|
20240111,095900,192909800,7920,7920,7920,7910,59
|
|
20240111,095800,192442740,7920,7920,7920,7920,9
|
|
20240111,095700,192371460,7920,7920,7920,7900,22
|
|
20240111,095600,192197600,7900,7900,7900,7900,0
|
|
20240111,095500,192197600,7900,7900,7900,7900,0
|
|
20240111,095400,192197600,7900,7920,7920,7900,22
|
|
20240111,095300,192023780,7910,7910,7910,7910,639
|
|
20240111,095200,186969290,7910,7910,7910,7900,39
|
|
20240111,095100,186661010,7910,7910,7910,7910,12
|
|
20240111,095000,186566090,7910,7920,7920,7910,17
|
|
20240111,094900,186431560,7920,7920,7920,7920,5
|
|
20240111,094800,186391960,7920,7910,7920,7910,320
|
|
20240111,094700,183860750,7920,7920,7920,7920,3
|
|
20240111,094600,183836990,7930,7910,7930,7910,62
|
|
20240111,094500,183346330,7910,7940,7940,7910,425
|
|
20240111,094400,179984490,7920,7920,7920,7920,138
|
|
20240111,094300,178891530,7920,7940,7940,7920,82
|
|
20240111,094200,178241090,7940,7940,7940,7940,0
|
|
20240111,094100,178241090,7940,7920,7940,7920,1690
|
|
20240111,094000,164846500,7930,7930,7930,7930,36
|
|
20240111,093900,164561020,7930,7930,7930,7920,142
|
|
20240111,093800,163436170,7930,7930,7930,7930,199
|
|
20240111,093700,161858100,7930,7920,7930,7920,340
|
|
20240111,093600,159162040,7920,7930,7930,7920,10
|
|
20240111,093500,159082820,7930,7930,7930,7930,105
|
|
20240111,093400,158250170,7930,7930,7930,7910,27
|
|
20240111,093300,158036460,7930,7930,7930,7930,1
|
|
20240111,093200,158028530,7930,7930,7930,7910,55
|
|
20240111,093100,157593320,7930,7930,7930,7930,13
|
|
20240111,093000,157490230,7930,7930,7930,7900,2024
|
|
20240111,092900,141480480,7920,7940,7940,7920,518
|
|
20240111,092800,137367920,7940,7940,7940,7940,1
|
|
20240111,092700,137359980,7940,7920,7940,7920,24
|
|
20240111,092600,137169860,7940,7940,7940,7940,393
|
|
20240111,092500,134049440,7940,7940,7940,7910,156
|
|
20240111,092400,132811400,7940,7940,7940,7940,128
|
|
20240111,092300,131795080,7940,7900,7940,7900,3272
|
|
20240111,092200,105865740,7930,7930,7930,7930,88
|
|
20240111,092100,105167900,7930,7930,7930,7930,2
|
|
20240111,092000,105152040,7900,7920,7930,7900,354
|
|
20240111,091900,102348540,7930,7910,7930,7910,308
|
|
20240111,091800,99911180,7910,7910,7910,7900,50
|
|
20240111,091700,99515910,7900,7890,7900,7890,1048
|
|
20240111,091600,91237090,7890,7890,7890,7870,292
|
|
20240111,091500,88934130,7890,7870,7890,7870,26
|
|
20240111,091400,88729490,7890,7870,7890,7870,22
|
|
20240111,091300,88556330,7890,7890,7890,7850,3200
|
|
20240111,091200,63373430,7890,7900,7910,7890,20
|
|
20240111,091100,63215420,7890,7880,7890,7870,385
|
|
20240111,091000,60178460,7880,7890,7890,7880,28
|
|
20240111,090900,59957790,7890,7890,7890,7880,28
|
|
20240111,090800,59737100,7890,7870,7890,7870,673
|
|
20240111,090700,54440470,7870,7870,7870,7870,107
|
|
20240111,090600,53598380,7890,7890,7890,7890,113
|
|
20240111,090500,52706810,7890,7880,7890,7840,1926
|
|
20240111,090400,37585960,7850,7890,7900,7830,1882
|
|
20240111,090300,22813670,7890,7910,7910,7870,1201
|
|
20240111,090200,13342380,7910,7910,7910,7910,408
|
|
20240111,090100,10115100,7930,7930,7930,7910,681
|
|
20240111,090000,4718350,7930,7930,7930,7930,595
|