590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184700,689521990,7680,7680,7680,7680,4194
|
|
20240116,184600,689521990,7680,7680,7680,7680,0
|
|
20240116,184500,689521990,7680,7680,7680,7680,0
|
|
20240116,184400,689521990,7680,7680,7680,7680,0
|
|
20240116,184300,689521990,7680,7680,7680,7680,0
|
|
20240116,184200,689521990,7680,7680,7680,7680,0
|
|
20240116,184100,689521990,7680,7680,7680,7680,0
|
|
20240116,184000,689521990,7680,7680,7680,7680,0
|
|
20240116,183900,689521990,7680,7680,7680,7680,0
|
|
20240116,183800,689521990,7680,7680,7680,7680,0
|
|
20240116,183700,689521990,7680,7680,7680,7680,0
|
|
20240116,183600,689521990,7680,7680,7680,7680,0
|
|
20240116,183500,689521990,7680,7680,7680,7680,0
|
|
20240116,183400,689521990,7680,7680,7680,7680,0
|
|
20240116,183300,689521990,7680,7680,7680,7680,0
|
|
20240116,183200,689521990,7680,7680,7680,7680,0
|
|
20240116,183100,689521990,7680,7680,7680,7680,0
|
|
20240116,183000,689521990,7680,7680,7680,7680,0
|
|
20240116,182900,689521990,7680,7680,7680,7680,0
|
|
20240116,182800,689521990,7680,7680,7680,7680,0
|
|
20240116,182700,689521990,7680,7680,7680,7680,0
|
|
20240116,182600,689521990,7680,7680,7680,7680,0
|
|
20240116,182500,689521990,7680,7680,7680,7680,0
|
|
20240116,182400,689521990,7680,7680,7680,7680,0
|
|
20240116,182300,689521990,7680,7680,7680,7680,0
|
|
20240116,182200,689521990,7680,7680,7680,7680,0
|
|
20240116,182100,689521990,7680,7680,7680,7680,0
|
|
20240116,182000,689521990,7680,7680,7680,7680,0
|
|
20240116,181900,689521990,7680,7680,7680,7680,0
|
|
20240116,181800,689521990,7680,7680,7680,7680,0
|
|
20240116,181700,689521990,7680,7680,7680,7680,4194
|
|
20240116,181600,689521990,7680,7680,7680,7680,0
|
|
20240116,181500,689521990,7680,7680,7680,7680,0
|
|
20240116,181400,689521990,7680,7680,7680,7680,0
|
|
20240116,181300,689521990,7680,7680,7680,7680,0
|
|
20240116,181200,689521990,7680,7680,7680,7680,0
|
|
20240116,181100,689521990,7680,7680,7680,7680,0
|
|
20240116,181000,689521990,7680,7680,7680,7680,0
|
|
20240116,180900,689521990,7680,7680,7680,7680,0
|
|
20240116,180800,689521990,7680,7680,7680,7680,0
|
|
20240116,180700,689521990,7680,7680,7680,7680,0
|
|
20240116,180600,689521990,7680,7680,7680,7680,0
|
|
20240116,180500,689521990,7680,7680,7680,7680,0
|
|
20240116,180400,689521990,7680,7680,7680,7680,0
|
|
20240116,180300,689521990,7680,7680,7680,7680,0
|
|
20240116,180200,689521990,7680,7680,7680,7680,0
|
|
20240116,180100,689521990,7680,7680,7680,7680,0
|
|
20240116,180000,689521990,7680,7680,7680,7680,0
|
|
20240116,175900,689521990,7680,7680,7680,7680,0
|
|
20240116,175800,689521990,7680,7680,7680,7680,0
|
|
20240116,175700,689521990,7680,7680,7680,7680,0
|
|
20240116,175600,689521990,7680,7680,7680,7680,0
|
|
20240116,175500,689521990,7680,7680,7680,7680,0
|
|
20240116,175400,689521990,7680,7680,7680,7680,0
|
|
20240116,175300,689521990,7680,7680,7680,7680,0
|
|
20240116,175200,689521990,7680,7680,7680,7680,0
|
|
20240116,175100,689521990,7680,7680,7680,7680,0
|
|
20240116,175000,689521990,7680,7680,7680,7680,0
|
|
20240116,174900,689521990,7680,7680,7680,7680,0
|
|
20240116,174800,689521990,7680,7680,7680,7680,0
|
|
20240116,174700,689521990,7680,7680,7680,7680,4194
|
|
20240116,174600,689521990,7680,7680,7680,7680,0
|
|
20240116,174500,689521990,7680,7680,7680,7680,0
|
|
20240116,174400,689521990,7680,7680,7680,7680,0
|
|
20240116,174300,689521990,7680,7680,7680,7680,0
|
|
20240116,174200,689521990,7680,7680,7680,7680,0
|
|
20240116,174100,689521990,7680,7680,7680,7680,0
|
|
20240116,174000,689521990,7680,7680,7680,7680,0
|
|
20240116,173900,689521990,7680,7680,7680,7680,0
|
|
20240116,173800,689521990,7680,7680,7680,7680,0
|
|
20240116,173700,689521990,7680,7680,7680,7680,0
|
|
20240116,173600,689521990,7680,7680,7680,7680,0
|
|
20240116,173500,689521990,7680,7680,7680,7680,0
|
|
20240116,173400,689521990,7680,7680,7680,7680,0
|
|
20240116,173300,689521990,7680,7680,7680,7680,0
|
|
20240116,173200,689521990,7680,7680,7680,7680,0
|
|
20240116,173100,689521990,7680,7680,7680,7680,0
|
|
20240116,173000,689521990,7680,7680,7680,7680,0
|
|
20240116,172900,689521990,7680,7680,7680,7680,0
|
|
20240116,172800,689521990,7680,7680,7680,7680,0
|
|
20240116,172700,689521990,7680,7680,7680,7680,0
|
|
20240116,172600,689521990,7680,7680,7680,7680,0
|
|
20240116,172500,689521990,7680,7680,7680,7680,0
|
|
20240116,172400,689521990,7680,7680,7680,7680,0
|
|
20240116,172300,689521990,7680,7680,7680,7680,0
|
|
20240116,172200,689521990,7680,7680,7680,7680,0
|
|
20240116,172100,689521990,7680,7680,7680,7680,0
|
|
20240116,172000,689521990,7680,7680,7680,7680,0
|
|
20240116,171900,689521990,7680,7680,7680,7680,0
|
|
20240116,171800,689521990,7680,7680,7680,7680,0
|
|
20240116,171700,689521990,7680,7680,7680,7680,4194
|
|
20240116,171600,689521990,7680,7680,7680,7680,0
|
|
20240116,171500,689521990,7680,7680,7680,7680,0
|
|
20240116,171400,689521990,7680,7680,7680,7680,0
|
|
20240116,171300,689521990,7680,7680,7680,7680,0
|
|
20240116,171200,689521990,7680,7680,7680,7680,0
|
|
20240116,171100,689521990,7680,7680,7680,7680,0
|
|
20240116,171000,689521990,7680,7680,7680,7680,0
|
|
20240116,170900,689521990,7680,7680,7680,7680,0
|
|
20240116,170800,689521990,7680,7680,7680,7680,0
|
|
20240116,170700,689521990,7680,7680,7680,7680,0
|
|
20240116,170600,689521990,7680,7680,7680,7680,0
|
|
20240116,170500,689521990,7680,7680,7680,7680,0
|
|
20240116,170400,689521990,7680,7680,7680,7680,0
|
|
20240116,170300,689521990,7680,7680,7680,7680,0
|
|
20240116,170200,689521990,7680,7680,7680,7680,0
|
|
20240116,170100,689521990,7680,7680,7680,7680,0
|
|
20240116,170000,689521990,7680,7680,7680,7680,0
|
|
20240116,165900,689521990,7680,7680,7680,7680,0
|
|
20240116,165800,689521990,7680,7680,7680,7680,0
|
|
20240116,165700,689521990,7680,7680,7680,7680,0
|
|
20240116,165600,689521990,7680,7680,7680,7680,0
|
|
20240116,165500,689521990,7680,7680,7680,7680,0
|
|
20240116,165400,689521990,7680,7680,7680,7680,0
|
|
20240116,165300,689521990,7680,7680,7680,7680,0
|
|
20240116,165200,689521990,7680,7680,7680,7680,0
|
|
20240116,165100,689521990,7680,7680,7680,7680,0
|
|
20240116,165000,689521990,7680,7680,7680,7680,0
|
|
20240116,164900,689521990,7680,7680,7680,7680,0
|
|
20240116,164800,689521990,7680,7680,7680,7680,0
|
|
20240116,164700,689521990,7680,7680,7680,7680,4194
|
|
20240116,164600,689521990,7680,7680,7680,7680,0
|
|
20240116,164500,689521990,7680,7680,7680,7680,0
|
|
20240116,164400,689521990,7680,7680,7680,7680,0
|
|
20240116,164300,689521990,7680,7680,7680,7680,0
|
|
20240116,164200,689521990,7680,7680,7680,7680,0
|
|
20240116,164100,689521990,7680,7680,7680,7680,0
|
|
20240116,164000,689521990,7680,7680,7680,7680,0
|
|
20240116,163900,689521990,7680,7680,7680,7680,0
|
|
20240116,163800,689521990,7680,7680,7680,7680,0
|
|
20240116,163700,689521990,7680,7680,7680,7680,0
|
|
20240116,163600,689521990,7680,7680,7680,7680,0
|
|
20240116,163500,689521990,7680,7680,7680,7680,0
|
|
20240116,163400,689521990,7680,7680,7680,7680,0
|
|
20240116,163300,689521990,7680,7680,7680,7680,0
|
|
20240116,163200,689521990,7680,7680,7680,7680,0
|
|
20240116,163100,689521990,7680,7680,7680,7680,0
|
|
20240116,163000,689521990,7680,7680,7680,7680,0
|
|
20240116,162900,689521990,7680,7680,7680,7680,0
|
|
20240116,162800,689521990,7680,7680,7680,7680,0
|
|
20240116,162700,689521990,7680,7680,7680,7680,0
|
|
20240116,162600,689521990,7680,7680,7680,7680,0
|
|
20240116,162500,689521990,7680,7680,7680,7680,0
|
|
20240116,162400,689521990,7680,7680,7680,7680,0
|
|
20240116,162300,689521990,7680,7680,7680,7680,0
|
|
20240116,162200,689521990,7680,7680,7680,7680,0
|
|
20240116,162100,689521990,7680,7680,7680,7680,0
|
|
20240116,162000,689521990,7680,7680,7680,7680,0
|
|
20240116,161900,689521990,7680,7680,7680,7680,0
|
|
20240116,161800,689521990,7680,7680,7680,7680,0
|
|
20240116,161700,689521990,7680,7680,7680,7680,4194
|
|
20240116,161600,689521990,7680,7680,7680,7680,0
|
|
20240116,161500,689521990,7680,7680,7680,7680,0
|
|
20240116,161400,689521990,7680,7680,7680,7680,0
|
|
20240116,161300,689521990,7680,7680,7680,7680,0
|
|
20240116,161200,689521990,7680,7680,7680,7680,0
|
|
20240116,161100,689521990,7680,7680,7680,7680,0
|
|
20240116,161000,689521990,7680,7680,7680,7680,0
|
|
20240116,160900,689521990,7680,7680,7680,7680,0
|
|
20240116,160800,689521990,7680,7680,7680,7680,0
|
|
20240116,160700,689521990,7680,7680,7680,7680,0
|
|
20240116,160600,689521990,7680,7680,7680,7680,0
|
|
20240116,160500,689521990,7680,7680,7680,7680,0
|
|
20240116,160400,689521990,7680,7680,7680,7680,0
|
|
20240116,160300,689521990,7680,7680,7680,7680,0
|
|
20240116,160200,689521990,7680,7680,7680,7680,0
|
|
20240116,160100,689521990,7680,7680,7680,7680,0
|
|
20240116,160000,689521990,7680,7680,7680,7680,0
|
|
20240116,155900,689521990,7680,7680,7680,7680,0
|
|
20240116,155800,689521990,7680,7680,7680,7680,0
|
|
20240116,155700,689521990,7680,7680,7680,7680,0
|
|
20240116,155600,689521990,7680,7680,7680,7680,0
|
|
20240116,155500,689521990,7680,7680,7680,7680,0
|
|
20240116,155400,689521990,7680,7680,7680,7680,0
|
|
20240116,155300,689521990,7680,7680,7680,7680,0
|
|
20240116,155200,689521990,7680,7680,7680,7680,0
|
|
20240116,155100,689521990,7680,7680,7680,7680,0
|
|
20240116,155000,689521990,7680,7680,7680,7680,0
|
|
20240116,154900,689521990,7680,7680,7680,7680,0
|
|
20240116,154800,689521990,7680,7680,7680,7680,0
|
|
20240116,154700,689521990,7680,7680,7680,7680,4194
|
|
20240116,154600,689521990,7680,7680,7680,7680,0
|
|
20240116,154500,689521990,7680,7680,7680,7680,0
|
|
20240116,154400,689521990,7680,7680,7680,7680,0
|
|
20240116,154300,689521990,7680,7680,7680,7680,0
|
|
20240116,154200,689521990,7680,7680,7680,7680,0
|
|
20240116,154100,689521990,7680,7680,7680,7680,0
|
|
20240116,154000,689521990,7680,7680,7680,7680,0
|
|
20240116,153900,689521990,7680,7680,7680,7680,0
|
|
20240116,153800,689521990,7680,7680,7680,7680,0
|
|
20240116,153700,689521990,7680,7680,7680,7680,0
|
|
20240116,153600,689521990,7680,7680,7680,7680,0
|
|
20240116,153500,689521990,7680,7680,7680,7680,0
|
|
20240116,153400,689521990,7680,7680,7680,7680,0
|
|
20240116,153300,689521990,7680,7680,7680,7680,0
|
|
20240116,153200,689521990,7680,7680,7680,7680,0
|
|
20240116,153100,689521990,7680,7680,7680,7680,0
|
|
20240116,153000,689521990,7680,7680,7680,7680,4194
|
|
20240116,152900,657312070,7690,7690,7690,7690,0
|
|
20240116,152800,657312070,7690,7690,7690,7690,0
|
|
20240116,152700,657312070,7690,7690,7690,7690,0
|
|
20240116,152600,657312070,7690,7690,7690,7690,0
|
|
20240116,152500,657312070,7690,7690,7690,7690,0
|
|
20240116,152400,657312070,7690,7690,7690,7690,0
|
|
20240116,152300,657312070,7690,7690,7690,7690,0
|
|
20240116,152200,657312070,7690,7690,7690,7690,0
|
|
20240116,152100,657312070,7690,7690,7690,7690,0
|
|
20240116,152000,657312070,7690,7690,7690,7690,0
|
|
20240116,151900,657312070,7690,7690,7690,7680,135
|
|
20240116,151800,656274390,7690,7690,7690,7690,131
|
|
20240116,151700,655267000,7700,7700,7700,7690,263
|
|
20240116,151600,653244400,7700,7690,7700,7690,825
|
|
20240116,151500,646899080,7700,7700,7700,7690,64
|
|
20240116,151400,646406880,7700,7700,7700,7690,206
|
|
20240116,151300,644821680,7700,7700,7700,7700,1
|
|
20240116,151200,644813980,7700,7700,7700,7690,125
|
|
20240116,151100,643852670,7700,7700,7700,7700,30
|
|
20240116,151000,643621670,7700,7700,7700,7700,10
|
|
20240116,150900,643544670,7700,7700,7700,7690,640
|
|
20240116,150800,638622620,7700,7700,7700,7700,2
|
|
20240116,150700,638607220,7700,7700,7700,7700,0
|
|
20240116,150600,638607220,7700,7700,7700,7700,534
|
|
20240116,150500,634495420,7700,7700,7700,7700,20
|
|
20240116,150400,634341420,7700,7700,7700,7700,30
|
|
20240116,150300,634110420,7700,7700,7710,7700,500
|
|
20240116,150200,630260400,7700,7700,7710,7700,377
|
|
20240116,150100,627356830,7710,7700,7710,7700,57
|
|
20240116,150000,626917910,7710,7700,7710,7700,26
|
|
20240116,145900,626717690,7710,7700,7710,7700,31
|
|
20240116,145800,626478980,7710,7710,7710,7710,1
|
|
20240116,145700,626471270,7710,7700,7710,7690,890
|
|
20240116,145600,619618340,7710,7700,7710,7700,306
|
|
20240116,145500,617262080,7710,7710,7710,7710,44
|
|
20240116,145400,616922840,7710,7710,7710,7710,123
|
|
20240116,145300,615974510,7710,7710,7730,7710,151
|
|
20240116,145200,614810280,7730,7730,7730,7730,1
|
|
20240116,145100,614802550,7730,7730,7730,7730,0
|
|
20240116,145000,614802550,7730,7730,7730,7730,37
|
|
20240116,144900,614516540,7730,7720,7730,7710,4
|
|
20240116,144800,614485670,7730,7720,7730,7720,20
|
|
20240116,144700,614331250,7720,7710,7720,7710,17
|
|
20240116,144600,614200170,7720,7720,7720,7720,3
|
|
20240116,144500,614177010,7720,7720,7720,7700,159
|
|
20240116,144400,612951570,7720,7700,7720,7700,124
|
|
20240116,144300,611996660,7710,7710,7710,7710,32
|
|
20240116,144200,611749940,7710,7710,7710,7710,8
|
|
20240116,144100,611688260,7700,7700,7700,7700,117
|
|
20240116,144000,610787360,7710,7700,7710,7700,132
|
|
20240116,143900,609770890,7700,7700,7700,7700,16
|
|
20240116,143800,609647690,7710,7710,7710,7710,146
|
|
20240116,143700,608522030,7710,7710,7710,7710,23
|
|
20240116,143600,608344700,7720,7710,7720,7710,76
|
|
20240116,143500,607758240,7720,7710,7730,7710,125
|
|
20240116,143400,606794200,7710,7710,7710,7710,81
|
|
20240116,143300,606169690,7740,7710,7740,7710,266
|
|
20240116,143200,604117840,7740,7740,7740,7740,100
|
|
20240116,143100,603343840,7740,7740,7740,7740,2
|
|
20240116,143000,603328360,7740,7740,7740,7740,0
|
|
20240116,142900,603328360,7740,7740,7740,7740,0
|
|
20240116,142800,603328360,7740,7740,7740,7740,2
|
|
20240116,142700,603312880,7710,7720,7720,7710,2
|
|
20240116,142600,603297450,7740,7740,7740,7740,1
|
|
20240116,142500,603289710,7740,7740,7740,7740,2
|
|
20240116,142400,603274230,7740,7740,7740,7740,0
|
|
20240116,142300,603274230,7740,7740,7740,7740,0
|
|
20240116,142200,603274230,7740,7740,7740,7740,1
|
|
20240116,142100,603266490,7720,7720,7720,7720,39
|
|
20240116,142000,602965410,7740,7740,7740,7740,0
|
|
20240116,141900,602965410,7740,7740,7740,7740,0
|
|
20240116,141800,602965410,7740,7740,7740,7740,0
|
|
20240116,141700,602965410,7740,7740,7740,7740,0
|
|
20240116,141600,602965410,7740,7740,7740,7740,1
|
|
20240116,141500,602957670,7740,7740,7740,7730,875
|
|
20240116,141400,596192930,7740,7730,7740,7730,5
|
|
20240116,141300,596154270,7740,7740,7740,7740,28
|
|
20240116,141200,595937550,7740,7740,7740,7740,1
|
|
20240116,141100,595929810,7740,7740,7740,7740,6
|
|
20240116,141000,595883370,7740,7740,7740,7740,13
|
|
20240116,140900,595782750,7740,7740,7740,7740,1
|
|
20240116,140800,595775010,7730,7730,7730,7730,1200
|
|
20240116,140700,586499010,7740,7750,7750,7730,288
|
|
20240116,140600,584271880,7750,7730,7750,7730,4
|
|
20240116,140500,584240900,7750,7750,7750,7750,20
|
|
20240116,140400,584085900,7750,7720,7750,7720,1387
|
|
20240116,140300,573349390,7730,7730,7730,7730,19
|
|
20240116,140200,573202520,7730,7730,7730,7730,0
|
|
20240116,140100,573202520,7730,7720,7730,7720,20
|
|
20240116,140000,573048110,7730,7730,7730,7730,0
|
|
20240116,135900,573048110,7730,7730,7730,7730,0
|
|
20240116,135800,573048110,7730,7730,7730,7730,2
|
|
20240116,135700,573032650,7730,7730,7730,7730,5
|
|
20240116,135600,572994000,7740,7740,7740,7740,1
|
|
20240116,135500,572986260,7740,7740,7740,7740,0
|
|
20240116,135400,572986260,7740,7740,7740,7740,1
|
|
20240116,135300,572978520,7740,7740,7740,7740,2
|
|
20240116,135200,572963040,7740,7710,7740,7710,703
|
|
20240116,135100,567528830,7720,7720,7720,7720,0
|
|
20240116,135000,567528830,7720,7720,7720,7720,0
|
|
20240116,134900,567528830,7720,7720,7720,7720,1
|
|
20240116,134800,567521110,7720,7720,7720,7720,4
|
|
20240116,134700,567490230,7710,7720,7720,7710,60
|
|
20240116,134600,567027130,7720,7720,7720,7710,51
|
|
20240116,134500,566633510,7720,7710,7720,7710,27
|
|
20240116,134400,566425330,7710,7710,7710,7710,81
|
|
20240116,134300,565800820,7710,7710,7710,7710,14
|
|
20240116,134200,565692880,7710,7710,7710,7710,14
|
|
20240116,134100,565584940,7710,7710,7710,7710,25
|
|
20240116,134000,565392190,7710,7710,7710,7710,1
|
|
20240116,133900,565384480,7700,7700,7700,7700,10
|
|
20240116,133800,565307480,7710,7710,7710,7710,33
|
|
20240116,133700,565053050,7710,7700,7710,7700,61
|
|
20240116,133600,564583340,7710,7710,7710,7710,9
|
|
20240116,133500,564513950,7700,7710,7710,7700,9
|
|
20240116,133400,564444640,7710,7710,7710,7710,0
|
|
20240116,133300,564444640,7710,7700,7710,7700,349
|
|
20240116,133200,561756840,7700,7700,7710,7700,2039
|
|
20240116,133100,546056530,7710,7710,7710,7710,2
|
|
20240116,133000,546041110,7710,7710,7710,7710,0
|
|
20240116,132900,546041110,7710,7710,7710,7710,31
|
|
20240116,132800,545802100,7710,7710,7710,7710,10
|
|
20240116,132700,545725000,7710,7710,7710,7710,5
|
|
20240116,132600,545686450,7710,7710,7720,7710,30
|
|
20240116,132500,545455080,7720,7700,7720,7700,12
|
|
20240116,132400,545362650,7710,7710,7710,7710,105
|
|
20240116,132300,544553100,7720,7720,7720,7720,1
|
|
20240116,132200,544545380,7700,7700,7700,7700,56
|
|
20240116,132100,544114180,7720,7700,7720,7700,102
|
|
20240116,132000,543328760,7710,7710,7720,7700,15
|
|
20240116,131900,543213140,7720,7720,7720,7720,0
|
|
20240116,131800,543213140,7720,7720,7720,7720,0
|
|
20240116,131700,543213140,7720,7720,7720,7720,0
|
|
20240116,131600,543213140,7720,7710,7720,7710,6
|
|
20240116,131500,543166870,7720,7720,7720,7720,0
|
|
20240116,131400,543166870,7720,7720,7720,7720,2
|
|
20240116,131300,543151430,7700,7710,7720,7700,180
|
|
20240116,131200,541764300,7720,7720,7720,7720,0
|
|
20240116,131100,541764300,7720,7710,7720,7710,6
|
|
20240116,131000,541718030,7720,7720,7720,7720,20
|
|
20240116,130900,541563630,7720,7700,7720,7700,39
|
|
20240116,130800,541262950,7720,7700,7720,7700,46
|
|
20240116,130700,540908710,7700,7710,7710,7700,16
|
|
20240116,130600,540785450,7710,7720,7720,7710,29
|
|
20240116,130500,540561810,7720,7720,7720,7720,18
|
|
20240116,130400,540422850,7720,7720,7720,7720,6
|
|
20240116,130300,540376530,7720,7710,7720,7710,14
|
|
20240116,130200,540268580,7720,7720,7720,7720,0
|
|
20240116,130100,540268580,7720,7720,7720,7720,2
|
|
20240116,130000,540253140,7720,7710,7720,7700,150
|
|
20240116,125900,539096820,7710,7710,7710,7710,0
|
|
20240116,125800,539096820,7710,7710,7710,7710,2
|
|
20240116,125700,539081400,7710,7710,7710,7710,2
|
|
20240116,125600,539065980,7710,7710,7710,7710,5
|
|
20240116,125500,539027430,7710,7710,7710,7710,0
|
|
20240116,125400,539027430,7710,7710,7710,7710,17
|
|
20240116,125300,538896360,7710,7710,7710,7710,1
|
|
20240116,125200,538888650,7710,7710,7710,7710,327
|
|
20240116,125100,536367480,7710,7710,7710,7710,0
|
|
20240116,125000,536367480,7710,7720,7720,7710,25
|
|
20240116,124900,536174720,7720,7720,7720,7720,0
|
|
20240116,124800,536174720,7720,7720,7720,7720,14
|
|
20240116,124700,536066640,7720,7720,7720,7720,1
|
|
20240116,124600,536058920,7720,7720,7720,7720,1
|
|
20240116,124500,536051200,7720,7720,7720,7720,0
|
|
20240116,124400,536051200,7720,7710,7720,7710,2
|
|
20240116,124300,536035770,7720,7720,7720,7720,0
|
|
20240116,124200,536035770,7720,7720,7720,7720,25
|
|
20240116,124100,535842770,7720,7720,7720,7700,471
|
|
20240116,124000,532207150,7720,7720,7720,7720,0
|
|
20240116,123900,532207150,7720,7720,7720,7720,45
|
|
20240116,123800,531859750,7720,7720,7720,7720,0
|
|
20240116,123700,531859750,7720,7720,7720,7720,0
|
|
20240116,123600,531859750,7720,7720,7720,7720,0
|
|
20240116,123500,531859750,7720,7710,7720,7700,1585
|
|
20240116,123400,519649360,7700,7700,7700,7700,881
|
|
20240116,123300,512865660,7680,7680,7680,7680,0
|
|
20240116,123200,512865660,7680,7690,7690,7680,483
|
|
20240116,123100,509151520,7690,7680,7690,7680,2
|
|
20240116,123000,509136150,7690,7680,7690,7680,666
|
|
20240116,122900,504018280,7690,7700,7700,7690,243
|
|
20240116,122800,502149600,7700,7700,7700,7700,10
|
|
20240116,122700,502072600,7690,7700,7700,7690,10
|
|
20240116,122600,501995650,7700,7690,7700,7690,130
|
|
20240116,122500,500995940,7690,7690,7690,7690,0
|
|
20240116,122400,500995940,7690,7690,7690,7690,25
|
|
20240116,122300,500803690,7690,7690,7690,7680,32
|
|
20240116,122200,500557630,7680,7680,7690,7680,79
|
|
20240116,122100,499950880,7690,7690,7690,7690,102
|
|
20240116,122000,499166500,7690,7690,7690,7680,163
|
|
20240116,121900,497913050,7690,7690,7690,7690,156
|
|
20240116,121800,496713410,7690,7690,7690,7690,16
|
|
20240116,121700,496590370,7690,7690,7690,7690,5
|
|
20240116,121600,496551920,7690,7690,7690,7690,0
|
|
20240116,121500,496551920,7690,7690,7700,7690,418
|
|
20240116,121400,493337490,7690,7690,7690,7690,632
|
|
20240116,121300,488477410,7700,7690,7700,7690,511
|
|
20240116,121200,484547810,7690,7690,7690,7690,200
|
|
20240116,121100,483009810,7700,7700,7700,7700,0
|
|
20240116,121000,483009810,7700,7700,7700,7700,1
|
|
20240116,120900,483002110,7700,7710,7710,7700,16
|
|
20240116,120800,482878900,7690,7690,7690,7690,0
|
|
20240116,120700,482878900,7690,7690,7690,7690,0
|
|
20240116,120600,482878900,7690,7690,7690,7690,0
|
|
20240116,120500,482878900,7690,7690,7690,7690,90
|
|
20240116,120400,482186800,7690,7690,7690,7690,37
|
|
20240116,120300,481902270,7710,7710,7710,7710,1
|
|
20240116,120200,481894560,7700,7700,7700,7700,1
|
|
20240116,120100,481886860,7700,7700,7700,7700,1
|
|
20240116,120000,481879160,7700,7700,7700,7700,0
|
|
20240116,115900,481879160,7700,7700,7700,7700,2
|
|
20240116,115800,481863760,7690,7690,7690,7690,5612
|
|
20240116,115700,438707480,7700,7700,7700,7700,937
|
|
20240116,115600,431492580,7700,7700,7700,7700,0
|
|
20240116,115500,431492580,7700,7700,7700,7700,80
|
|
20240116,115400,430876580,7710,7710,7710,7710,0
|
|
20240116,115300,430876580,7710,7700,7710,7700,106
|
|
20240116,115200,430060370,7710,7710,7710,7710,2
|
|
20240116,115100,430044950,7710,7710,7710,7710,10
|
|
20240116,115000,429967850,7710,7710,7710,7710,0
|
|
20240116,114900,429967850,7710,7710,7710,7710,0
|
|
20240116,114800,429967850,7710,7710,7710,7710,0
|
|
20240116,114700,429967850,7710,7710,7710,7710,1
|
|
20240116,114600,429960140,7710,7710,7710,7710,40
|
|
20240116,114500,429651740,7710,7710,7710,7710,0
|
|
20240116,114400,429651740,7710,7710,7710,7710,508
|
|
20240116,114300,425735060,7710,7710,7710,7710,0
|
|
20240116,114200,425735060,7710,7710,7710,7710,0
|
|
20240116,114100,425735060,7710,7720,7720,7710,14
|
|
20240116,114000,425627080,7720,7720,7720,7720,0
|
|
20240116,113900,425627080,7720,7720,7720,7720,1
|
|
20240116,113800,425619360,7720,7720,7720,7720,0
|
|
20240116,113700,425619360,7720,7720,7720,7720,0
|
|
20240116,113600,425619360,7720,7720,7720,7720,7
|
|
20240116,113500,425565320,7720,7720,7720,7720,1
|
|
20240116,113400,425557600,7720,7720,7720,7720,10
|
|
20240116,113300,425480400,7720,7720,7720,7720,0
|
|
20240116,113200,425480400,7720,7720,7720,7720,3
|
|
20240116,113100,425457240,7710,7710,7710,7710,39
|
|
20240116,113000,425156550,7710,7710,7710,7710,2
|
|
20240116,112900,425141130,7710,7700,7710,7700,6
|
|
20240116,112800,425094920,7710,7700,7710,7700,3
|
|
20240116,112700,425071810,7710,7710,7710,7710,1
|
|
20240116,112600,425064100,7710,7710,7710,7710,6
|
|
20240116,112500,425017840,7710,7710,7710,7710,1
|
|
20240116,112400,425010130,7710,7710,7710,7710,10
|
|
20240116,112300,424933030,7700,7700,7700,7700,120
|
|
20240116,112200,424009030,7700,7700,7700,7700,603
|
|
20240116,112100,419365930,7700,7700,7700,7700,343
|
|
20240116,112000,416724830,7700,7700,7700,7700,234
|
|
20240116,111900,414923030,7700,7700,7700,7690,53
|
|
20240116,111800,414515000,7700,7710,7710,7700,95
|
|
20240116,111700,413783400,7710,7710,7710,7710,3
|
|
20240116,111600,413760270,7710,7710,7710,7710,16
|
|
20240116,111500,413636910,7710,7710,7710,7710,101
|
|
20240116,111400,412858200,7710,7710,7710,7710,2
|
|
20240116,111300,412842780,7700,7690,7700,7690,57
|
|
20240116,111200,412403980,7690,7690,7690,7690,0
|
|
20240116,111100,412403980,7690,7700,7700,7690,270
|
|
20240116,111000,410326410,7700,7700,7700,7700,130
|
|
20240116,110900,409325410,7710,7710,7710,7710,656
|
|
20240116,110800,404267650,7710,7710,7710,7710,69
|
|
20240116,110700,403735660,7710,7710,7710,7710,2506
|
|
20240116,110600,384414400,7720,7720,7720,7720,0
|
|
20240116,110500,384414400,7720,7720,7720,7720,1
|
|
20240116,110400,384406680,7720,7720,7720,7720,51
|
|
20240116,110300,384012960,7710,7710,7710,7710,0
|
|
20240116,110200,384012960,7710,7710,7710,7710,496
|
|
20240116,110100,380188800,7700,7700,7700,7700,2
|
|
20240116,110000,380173400,7690,7690,7690,7690,86
|
|
20240116,105900,379512060,7690,7690,7690,7690,0
|
|
20240116,105800,379512060,7690,7700,7700,7690,7
|
|
20240116,105700,379458220,7690,7690,7690,7690,84
|
|
20240116,105600,378812260,7690,7710,7720,7690,325
|
|
20240116,105500,376312640,7720,7710,7720,7710,4
|
|
20240116,105400,376281790,7710,7710,7710,7710,1
|
|
20240116,105300,376274080,7680,7690,7690,7680,102
|
|
20240116,105200,375490700,7680,7690,7690,7680,251
|
|
20240116,105100,373561700,7720,7700,7720,7700,124
|
|
20240116,105000,372606680,7700,7700,7700,7700,0
|
|
20240116,104900,372606680,7700,7700,7700,7700,32
|
|
20240116,104800,372360280,7700,7700,7700,7700,2
|
|
20240116,104700,372344880,7700,7700,7700,7700,0
|
|
20240116,104600,372344880,7700,7700,7700,7700,0
|
|
20240116,104500,372344880,7700,7690,7700,7690,3
|
|
20240116,104400,372321790,7720,7720,7720,7720,0
|
|
20240116,104300,372321790,7720,7720,7720,7720,2
|
|
20240116,104200,372306350,7700,7700,7730,7700,118
|
|
20240116,104100,371397570,7700,7690,7700,7690,554
|
|
20240116,104000,367137300,7690,7670,7690,7670,1330
|
|
20240116,103900,356922680,7670,7670,7670,7670,10
|
|
20240116,103800,356845980,7670,7670,7670,7670,4
|
|
20240116,103700,356815300,7670,7670,7670,7670,9
|
|
20240116,103600,356746270,7660,7660,7660,7660,313
|
|
20240116,103500,354348690,7660,7660,7660,7650,33
|
|
20240116,103400,354096210,7660,7660,7660,7660,10
|
|
20240116,103300,354019610,7660,7660,7660,7660,70
|
|
20240116,103200,353483410,7660,7660,7660,7660,0
|
|
20240116,103100,353483410,7660,7650,7660,7650,99
|
|
20240116,103000,352726050,7660,7660,7670,7660,25
|
|
20240116,102900,352534540,7660,7660,7660,7660,0
|
|
20240116,102800,352534540,7660,7650,7660,7650,10
|
|
20240116,102700,352458030,7650,7650,7650,7650,16
|
|
20240116,102600,352335630,7650,7650,7650,7650,15
|
|
20240116,102500,352220880,7650,7650,7650,7650,460
|
|
20240116,102400,348701880,7660,7660,7660,7660,5
|
|
20240116,102300,348663580,7660,7660,7660,7660,27
|
|
20240116,102200,348456760,7660,7660,7660,7660,8
|
|
20240116,102100,348395480,7650,7650,7650,7650,98
|
|
20240116,102000,347645780,7670,7670,7680,7670,264
|
|
20240116,101900,345619270,7670,7660,7670,7660,551
|
|
20240116,101800,341398600,7660,7660,7660,7650,12
|
|
20240116,101700,341306780,7660,7670,7670,7590,10860
|
|
20240116,101600,258641890,7670,7670,7670,7670,23
|
|
20240116,101500,258465480,7670,7670,7670,7670,6
|
|
20240116,101400,258419460,7680,7670,7680,7670,313
|
|
20240116,101300,256018730,7670,7670,7670,7670,1035
|
|
20240116,101200,248080280,7650,7650,7650,7630,755
|
|
20240116,101100,242315230,7650,7640,7650,7640,400
|
|
20240116,101000,239259080,7640,7650,7650,7640,469
|
|
20240116,100900,235673720,7660,7670,7670,7660,123
|
|
20240116,100800,234731520,7680,7670,7690,7650,3756
|
|
20240116,100700,205991380,7670,7670,7670,7660,538
|
|
20240116,100600,201866920,7670,7690,7690,7670,612
|
|
20240116,100500,197170700,7690,7660,7690,7660,392
|
|
20240116,100400,194165560,7660,7680,7680,7660,1076
|
|
20240116,100300,185921240,7670,7690,7690,7650,1239
|
|
20240116,100200,176425960,7680,7690,7690,7680,215
|
|
20240116,100100,174773430,7690,7690,7690,7680,125
|
|
20240116,100000,173813200,7680,7680,7680,7680,545
|
|
20240116,095900,169627600,7680,7690,7690,7680,150
|
|
20240116,095800,168475590,7690,7720,7720,7690,3046
|
|
20240116,095700,145009510,7720,7720,7720,7720,100
|
|
20240116,095600,144237510,7720,7740,7740,7710,104
|
|
20240116,095500,143433180,7710,7740,7740,7710,29
|
|
20240116,095400,143208810,7740,7710,7740,7710,157
|
|
20240116,095300,141994480,7740,7750,7750,7740,48
|
|
20240116,095200,141622600,7750,7750,7750,7710,124
|
|
20240116,095100,140665600,7720,7750,7750,7720,509
|
|
20240116,095000,136734920,7750,7730,7750,7720,1476
|
|
20240116,094900,125337340,7730,7730,7750,7730,269
|
|
20240116,094800,123256870,7750,7730,7750,7730,246
|
|
20240116,094700,121353830,7730,7750,7750,7720,362
|
|
20240116,094600,118558160,7730,7730,7750,7730,301
|
|
20240116,094500,116230230,7730,7760,7760,7730,1723
|
|
20240116,094400,102894180,7750,7760,7760,7750,503
|
|
20240116,094300,98995470,7760,7760,7770,7760,182
|
|
20240116,094200,97583130,7760,7760,7760,7760,85
|
|
20240116,094100,96923530,7750,7760,7760,7750,102
|
|
20240116,094000,96132020,7760,7760,7760,7760,592
|
|
20240116,093900,91538100,7760,7760,7760,7760,515
|
|
20240116,093800,87541700,7760,7760,7760,7760,54
|
|
20240116,093700,87122660,7770,7770,7770,7770,16
|
|
20240116,093600,86998340,7760,7760,7760,7750,62
|
|
20240116,093500,86517570,7760,7760,7760,7760,156
|
|
20240116,093400,85307010,7760,7760,7760,7760,81
|
|
20240116,093300,84678450,7760,7750,7760,7750,257
|
|
20240116,093200,82686680,7760,7750,7760,7750,33
|
|
20240116,093100,82430900,7750,7770,7770,7750,162
|
|
20240116,093000,81175220,7750,7760,7760,7750,6
|
|
20240116,092900,81128670,7760,7760,7760,7760,132
|
|
20240116,092800,80104350,7770,7760,7770,7760,64
|
|
20240116,092700,79607690,7760,7770,7770,7760,1052
|
|
20240116,092600,71443770,7770,7770,7770,7770,44
|
|
20240116,092500,71101890,7770,7770,7770,7770,0
|
|
20240116,092400,71101890,7770,7770,7770,7760,53
|
|
20240116,092300,70690590,7760,7770,7770,7760,1124
|
|
20240116,092200,61968330,7770,7790,7790,7770,703
|
|
20240116,092100,56502830,7790,7790,7790,7790,0
|
|
20240116,092000,56502830,7790,7790,7790,7790,241
|
|
20240116,091900,54625440,7800,7800,7800,7800,17
|
|
20240116,091800,54492840,7800,7800,7800,7800,1
|
|
20240116,091700,54485040,7800,7800,7800,7800,101
|
|
20240116,091600,53697240,7800,7800,7800,7800,413
|
|
20240116,091500,50475840,7800,7800,7800,7800,12
|
|
20240116,091400,50382240,7800,7800,7800,7800,100
|
|
20240116,091300,49602240,7800,7800,7800,7800,30
|
|
20240116,091200,49368240,7800,7800,7800,7800,200
|
|
20240116,091100,47808240,7800,7800,7800,7800,70
|
|
20240116,091000,47262240,7800,7800,7800,7800,871
|
|
20240116,090900,40468440,7790,7800,7800,7790,101
|
|
20240116,090800,39680650,7800,7800,7800,7800,301
|
|
20240116,090700,37332850,7810,7810,7810,7800,205
|
|
20240116,090600,35732790,7810,7760,7810,7760,40
|
|
20240116,090500,35422240,7750,7750,7750,7750,1373
|
|
20240116,090400,24781490,7740,7750,7750,7740,217
|
|
20240116,090300,23099840,7750,7760,7760,7750,63
|
|
20240116,090200,22611460,7760,7780,7780,7760,60
|
|
20240116,090100,22145790,7810,7770,7810,7770,88
|
|
20240116,090000,21460890,7820,7770,7820,7770,2762
|