519 lines
25 KiB
CSV
519 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183600,486554580,7950,7950,7950,7950,634
|
|
20240102,183500,486554580,7950,7950,7950,7950,0
|
|
20240102,183400,486554580,7950,7950,7950,7950,0
|
|
20240102,183300,486554580,7950,7950,7950,7950,0
|
|
20240102,183200,486554580,7950,7950,7950,7950,0
|
|
20240102,183100,486554580,7950,7950,7950,7950,0
|
|
20240102,183000,486554580,7950,7950,7950,7950,0
|
|
20240102,182900,486554580,7950,7950,7950,7950,0
|
|
20240102,182800,486554580,7950,7950,7950,7950,0
|
|
20240102,182700,486554580,7950,7950,7950,7950,0
|
|
20240102,182600,486554580,7950,7950,7950,7950,0
|
|
20240102,182500,486554580,7950,7950,7950,7950,0
|
|
20240102,182400,486554580,7950,7950,7950,7950,0
|
|
20240102,182300,486554580,7950,7950,7950,7950,0
|
|
20240102,182200,486554580,7950,7950,7950,7950,0
|
|
20240102,182100,486554580,7950,7950,7950,7950,0
|
|
20240102,182000,486554580,7950,7950,7950,7950,0
|
|
20240102,181900,486554580,7950,7950,7950,7950,0
|
|
20240102,181800,486554580,7950,7950,7950,7950,0
|
|
20240102,181700,486554580,7950,7950,7950,7950,0
|
|
20240102,181600,486554580,7950,7950,7950,7950,0
|
|
20240102,181500,486554580,7950,7950,7950,7950,0
|
|
20240102,181400,486554580,7950,7950,7950,7950,0
|
|
20240102,181300,486554580,7950,7950,7950,7950,0
|
|
20240102,181200,486554580,7950,7950,7950,7950,0
|
|
20240102,181100,486554580,7950,7950,7950,7950,0
|
|
20240102,181000,486554580,7950,7950,7950,7950,0
|
|
20240102,180900,486554580,7950,7950,7950,7950,0
|
|
20240102,180800,486554580,7950,7950,7950,7950,0
|
|
20240102,180700,486554580,7950,7950,7950,7950,0
|
|
20240102,180600,486554580,7950,7950,7950,7950,634
|
|
20240102,180500,486554580,7950,7950,7950,7950,0
|
|
20240102,180400,486554580,7950,7950,7950,7950,0
|
|
20240102,180300,486554580,7950,7950,7950,7950,0
|
|
20240102,180200,486554580,7950,7950,7950,7950,0
|
|
20240102,180100,486554580,7950,7950,7950,7950,0
|
|
20240102,180000,486554580,7950,7950,7950,7950,0
|
|
20240102,175900,486554580,7950,7950,7950,7950,0
|
|
20240102,175800,486554580,7950,7950,7950,7950,0
|
|
20240102,175700,486554580,7950,7950,7950,7950,0
|
|
20240102,175600,486554580,7950,7950,7950,7950,0
|
|
20240102,175500,486554580,7950,7950,7950,7950,0
|
|
20240102,175400,486554580,7950,7950,7950,7950,0
|
|
20240102,175300,486554580,7950,7950,7950,7950,0
|
|
20240102,175200,486554580,7950,7950,7950,7950,0
|
|
20240102,175100,486554580,7950,7950,7950,7950,0
|
|
20240102,175000,486554580,7950,7950,7950,7950,0
|
|
20240102,174900,486554580,7950,7950,7950,7950,0
|
|
20240102,174800,486554580,7950,7950,7950,7950,0
|
|
20240102,174700,486554580,7950,7950,7950,7950,0
|
|
20240102,174600,486554580,7950,7950,7950,7950,0
|
|
20240102,174500,486554580,7950,7950,7950,7950,0
|
|
20240102,174400,486554580,7950,7950,7950,7950,0
|
|
20240102,174300,486554580,7950,7950,7950,7950,0
|
|
20240102,174200,486554580,7950,7950,7950,7950,0
|
|
20240102,174100,486554580,7950,7950,7950,7950,0
|
|
20240102,174000,486554580,7950,7950,7950,7950,0
|
|
20240102,173900,486554580,7950,7950,7950,7950,0
|
|
20240102,173800,486554580,7950,7950,7950,7950,0
|
|
20240102,173700,486554580,7950,7950,7950,7950,0
|
|
20240102,173600,486554580,7950,7950,7950,7950,634
|
|
20240102,173500,486554580,7950,7950,7950,7950,0
|
|
20240102,173400,486554580,7950,7950,7950,7950,0
|
|
20240102,173300,486554580,7950,7950,7950,7950,0
|
|
20240102,173200,486554580,7950,7950,7950,7950,0
|
|
20240102,173100,486554580,7950,7950,7950,7950,0
|
|
20240102,173000,486554580,7950,7950,7950,7950,0
|
|
20240102,172900,486554580,7950,7950,7950,7950,0
|
|
20240102,172800,486554580,7950,7950,7950,7950,0
|
|
20240102,172700,486554580,7950,7950,7950,7950,0
|
|
20240102,172600,486554580,7950,7950,7950,7950,0
|
|
20240102,172500,486554580,7950,7950,7950,7950,0
|
|
20240102,172400,486554580,7950,7950,7950,7950,0
|
|
20240102,172300,486554580,7950,7950,7950,7950,0
|
|
20240102,172200,486554580,7950,7950,7950,7950,0
|
|
20240102,172100,486554580,7950,7950,7950,7950,0
|
|
20240102,172000,486554580,7950,7950,7950,7950,0
|
|
20240102,171900,486554580,7950,7950,7950,7950,0
|
|
20240102,171800,486554580,7950,7950,7950,7950,0
|
|
20240102,171700,486554580,7950,7950,7950,7950,0
|
|
20240102,171600,486554580,7950,7950,7950,7950,0
|
|
20240102,171500,486554580,7950,7950,7950,7950,0
|
|
20240102,171400,486554580,7950,7950,7950,7950,0
|
|
20240102,171300,486554580,7950,7950,7950,7950,0
|
|
20240102,171200,486554580,7950,7950,7950,7950,0
|
|
20240102,171100,486554580,7950,7950,7950,7950,0
|
|
20240102,171000,486554580,7950,7950,7950,7950,0
|
|
20240102,170900,486554580,7950,7950,7950,7950,0
|
|
20240102,170800,486554580,7950,7950,7950,7950,0
|
|
20240102,170700,486554580,7950,7950,7950,7950,0
|
|
20240102,170600,486554580,7950,7950,7950,7950,634
|
|
20240102,170500,486554580,7950,7950,7950,7950,0
|
|
20240102,170400,486554580,7950,7950,7950,7950,0
|
|
20240102,170300,486554580,7950,7950,7950,7950,0
|
|
20240102,170200,486554580,7950,7950,7950,7950,0
|
|
20240102,170100,486554580,7950,7950,7950,7950,0
|
|
20240102,170000,486554580,7950,7950,7950,7950,0
|
|
20240102,165900,486554580,7950,7950,7950,7950,0
|
|
20240102,165800,486554580,7950,7950,7950,7950,0
|
|
20240102,165700,486554580,7950,7950,7950,7950,0
|
|
20240102,165600,486554580,7950,7950,7950,7950,0
|
|
20240102,165500,486554580,7950,7950,7950,7950,0
|
|
20240102,165400,486554580,7950,7950,7950,7950,0
|
|
20240102,165300,486554580,7950,7950,7950,7950,0
|
|
20240102,165200,486554580,7950,7950,7950,7950,0
|
|
20240102,165100,486554580,7950,7950,7950,7950,0
|
|
20240102,165000,486554580,7950,7950,7950,7950,0
|
|
20240102,164900,486554580,7950,7950,7950,7950,0
|
|
20240102,164800,486554580,7950,7950,7950,7950,0
|
|
20240102,164700,486554580,7950,7950,7950,7950,0
|
|
20240102,164600,486554580,7950,7950,7950,7950,0
|
|
20240102,164500,486554580,7950,7950,7950,7950,0
|
|
20240102,164400,486554580,7950,7950,7950,7950,0
|
|
20240102,164300,486554580,7950,7950,7950,7950,0
|
|
20240102,164200,486554580,7950,7950,7950,7950,0
|
|
20240102,164100,486554580,7950,7950,7950,7950,0
|
|
20240102,164000,486554580,7950,7950,7950,7950,0
|
|
20240102,163900,486554580,7950,7950,7950,7950,0
|
|
20240102,163800,486554580,7950,7950,7950,7950,0
|
|
20240102,163700,486554580,7950,7950,7950,7950,0
|
|
20240102,163600,486554580,7950,7950,7950,7950,634
|
|
20240102,163500,486554580,7950,7950,7950,7950,0
|
|
20240102,163400,486554580,7950,7950,7950,7950,0
|
|
20240102,163300,486554580,7950,7950,7950,7950,0
|
|
20240102,163200,486554580,7950,7950,7950,7950,0
|
|
20240102,163100,486554580,7950,7950,7950,7950,0
|
|
20240102,163000,486554580,7950,7950,7950,7950,0
|
|
20240102,162900,486554580,7950,7950,7950,7950,0
|
|
20240102,162800,486554580,7950,7950,7950,7950,0
|
|
20240102,162700,486554580,7950,7950,7950,7950,0
|
|
20240102,162600,486554580,7950,7950,7950,7950,0
|
|
20240102,162500,486554580,7950,7950,7950,7950,0
|
|
20240102,162400,486554580,7950,7950,7950,7950,0
|
|
20240102,162300,486554580,7950,7950,7950,7950,0
|
|
20240102,162200,486554580,7950,7950,7950,7950,0
|
|
20240102,162100,486554580,7950,7950,7950,7950,0
|
|
20240102,162000,486554580,7950,7950,7950,7950,0
|
|
20240102,161900,486554580,7950,7950,7950,7950,0
|
|
20240102,161800,486554580,7950,7950,7950,7950,0
|
|
20240102,161700,486554580,7950,7950,7950,7950,0
|
|
20240102,161600,486554580,7950,7950,7950,7950,0
|
|
20240102,161500,486554580,7950,7950,7950,7950,0
|
|
20240102,161400,486554580,7950,7950,7950,7950,0
|
|
20240102,161300,486554580,7950,7950,7950,7950,0
|
|
20240102,161200,486554580,7950,7950,7950,7950,0
|
|
20240102,161100,486554580,7950,7950,7950,7950,0
|
|
20240102,161000,486554580,7950,7950,7950,7950,0
|
|
20240102,160900,486554580,7950,7950,7950,7950,0
|
|
20240102,160800,486554580,7950,7950,7950,7950,0
|
|
20240102,160700,486554580,7950,7950,7950,7950,0
|
|
20240102,160600,486554580,7950,7950,7950,7950,634
|
|
20240102,160500,486554580,7950,7950,7950,7950,0
|
|
20240102,160400,486554580,7950,7950,7950,7950,0
|
|
20240102,160300,486554580,7950,7950,7950,7950,0
|
|
20240102,160200,486554580,7950,7950,7950,7950,0
|
|
20240102,160100,486554580,7950,7950,7950,7950,0
|
|
20240102,160000,486554580,7950,7950,7950,7950,0
|
|
20240102,155900,486554580,7950,7950,7950,7950,0
|
|
20240102,155800,486554580,7950,7950,7950,7950,0
|
|
20240102,155700,486554580,7950,7950,7950,7950,0
|
|
20240102,155600,486554580,7950,7950,7950,7950,0
|
|
20240102,155500,486554580,7950,7950,7950,7950,0
|
|
20240102,155400,486554580,7950,7950,7950,7950,0
|
|
20240102,155300,486554580,7950,7950,7950,7950,0
|
|
20240102,155200,486554580,7950,7950,7950,7950,0
|
|
20240102,155100,486554580,7950,7950,7950,7950,0
|
|
20240102,155000,486554580,7950,7950,7950,7950,0
|
|
20240102,154900,486554580,7950,7950,7950,7950,0
|
|
20240102,154800,486554580,7950,7950,7950,7950,0
|
|
20240102,154700,486554580,7950,7950,7950,7950,0
|
|
20240102,154600,486554580,7950,7950,7950,7950,0
|
|
20240102,154500,486554580,7950,7950,7950,7950,0
|
|
20240102,154400,486554580,7950,7950,7950,7950,0
|
|
20240102,154300,486554580,7950,7950,7950,7950,0
|
|
20240102,154200,486554580,7950,7950,7950,7950,0
|
|
20240102,154100,486554580,7950,7950,7950,7950,0
|
|
20240102,154000,486554580,7950,7950,7950,7950,0
|
|
20240102,153900,486554580,7950,7950,7950,7950,0
|
|
20240102,153800,486554580,7950,7950,7950,7950,0
|
|
20240102,153700,486554580,7950,7950,7950,7950,0
|
|
20240102,153600,486554580,7950,7950,7950,7950,634
|
|
20240102,153500,486554580,7950,7950,7950,7950,0
|
|
20240102,153400,486554580,7950,7950,7950,7950,0
|
|
20240102,153300,486554580,7950,7950,7950,7950,0
|
|
20240102,153200,486554580,7950,7950,7950,7950,0
|
|
20240102,153100,486554580,7950,7950,7950,7950,0
|
|
20240102,153000,486554580,7950,7950,7950,7950,634
|
|
20240102,152900,481514280,7960,7960,7960,7960,0
|
|
20240102,152800,481514280,7960,7960,7960,7960,0
|
|
20240102,152700,481514280,7960,7960,7960,7960,0
|
|
20240102,152600,481514280,7960,7960,7960,7960,0
|
|
20240102,152500,481514280,7960,7960,7960,7960,0
|
|
20240102,152400,481514280,7960,7960,7960,7960,0
|
|
20240102,152300,481514280,7960,7960,7960,7960,0
|
|
20240102,152200,481514280,7960,7960,7960,7960,0
|
|
20240102,152100,481514280,7960,7960,7960,7960,0
|
|
20240102,152000,481514280,7960,7960,7960,7960,0
|
|
20240102,151900,481514280,7960,7960,7960,7960,33
|
|
20240102,151800,481251600,7960,7960,7960,7960,24
|
|
20240102,151700,481060560,7960,7960,7960,7960,78
|
|
20240102,151600,480439680,7960,7960,7960,7960,29
|
|
20240102,151500,480208840,7960,7960,7960,7960,39
|
|
20240102,151400,479898400,7960,7960,7960,7960,88
|
|
20240102,151300,479197920,7960,7960,7960,7960,0
|
|
20240102,151200,479197920,7960,7960,7960,7960,401
|
|
20240102,151100,476005960,7950,7950,7960,7950,870
|
|
20240102,151000,469088440,7960,7960,7960,7960,0
|
|
20240102,150900,469088440,7960,7960,7960,7960,58
|
|
20240102,150800,468626760,7960,7960,7960,7960,79
|
|
20240102,150700,467997920,7960,7960,7960,7960,6
|
|
20240102,150600,467950160,7960,7960,7960,7960,5
|
|
20240102,150500,467910360,7940,7940,7940,7930,4853
|
|
20240102,150400,429406130,7940,7940,7940,7940,0
|
|
20240102,150300,429406130,7940,7940,7940,7940,200
|
|
20240102,150200,427818130,7960,7960,7960,7960,78
|
|
20240102,150100,427197250,7940,7940,7940,7940,368
|
|
20240102,150000,424275330,7940,7950,7950,7940,533
|
|
20240102,145900,420038260,7950,7950,7950,7950,17
|
|
20240102,145800,419903110,7950,7950,7950,7950,16
|
|
20240102,145700,419775910,7940,7940,7950,7940,528
|
|
20240102,145600,415582810,7950,7950,7950,7950,28
|
|
20240102,145500,415360210,7950,7950,7950,7950,0
|
|
20240102,145400,415360210,7950,7950,7950,7950,100
|
|
20240102,145300,414565210,7950,7950,7950,7950,16
|
|
20240102,145200,414438010,7950,7950,7950,7950,39
|
|
20240102,145100,414127960,7950,7940,7950,7940,329
|
|
20240102,145000,411514750,7950,7950,7950,7950,138
|
|
20240102,144900,410417650,7950,7960,7960,7950,150
|
|
20240102,144800,409224980,7960,7960,7960,7960,95
|
|
20240102,144700,408468780,7960,7960,7960,7960,0
|
|
20240102,144600,408468780,7960,7960,7960,7960,17
|
|
20240102,144500,408333460,7960,7960,7960,7950,278
|
|
20240102,144400,406122320,7960,7960,7960,7960,16
|
|
20240102,144300,405994960,7960,7960,7960,7960,95
|
|
20240102,144200,405238760,7960,7960,7960,7960,131
|
|
20240102,144100,404196000,7950,7960,7960,7950,21
|
|
20240102,144000,404028880,7960,7960,7960,7960,95
|
|
20240102,143900,403272680,7950,7950,7950,7950,0
|
|
20240102,143800,403272680,7950,7960,7960,7950,37
|
|
20240102,143700,402978360,7960,7960,7960,7960,168
|
|
20240102,143600,401641080,7970,7960,7970,7960,27
|
|
20240102,143500,401425990,7970,7970,7970,7970,16
|
|
20240102,143400,401298470,7970,7970,7970,7970,79
|
|
20240102,143300,400668840,7950,7960,7960,7950,38
|
|
20240102,143200,400366570,7960,7960,7960,7960,0
|
|
20240102,143100,400366570,7960,7960,7960,7960,100
|
|
20240102,143000,399570570,7960,7960,7960,7960,798
|
|
20240102,142900,393218490,7950,7960,7960,7950,206
|
|
20240102,142800,391578740,7960,7960,7960,7960,17
|
|
20240102,142700,391443420,7960,7960,7960,7960,1
|
|
20240102,142600,391435460,7950,7960,7970,7950,825
|
|
20240102,142500,384868290,7960,7960,7960,7960,1203
|
|
20240102,142400,375292410,7960,7960,7960,7960,0
|
|
20240102,142300,375292410,7960,7950,7960,7950,835
|
|
20240102,142200,368653210,7950,7950,7950,7950,1
|
|
20240102,142100,368645260,7970,7970,7970,7970,17
|
|
20240102,142000,368509770,7970,7970,7970,7970,95
|
|
20240102,141900,367752620,7970,7970,7970,7970,20
|
|
20240102,141800,367593220,7970,7970,7970,7970,16
|
|
20240102,141700,367465700,7970,7970,7970,7970,78
|
|
20240102,141600,366844040,7960,7960,7960,7960,419
|
|
20240102,141500,363508800,7960,7960,7960,7960,81
|
|
20240102,141400,362864040,7970,7970,7970,7970,78
|
|
20240102,141300,362242380,7970,7970,7970,7970,37
|
|
20240102,141200,361947490,7970,7960,7970,7960,80
|
|
20240102,141100,361309910,7960,7960,7960,7960,9
|
|
20240102,141000,361238270,7960,7960,7960,7960,17
|
|
20240102,140900,361102950,7960,7970,7970,7960,94
|
|
20240102,140800,360353920,7960,7950,7960,7950,51
|
|
20240102,140700,359948460,7960,7970,7970,7960,20
|
|
20240102,140600,359789090,7970,7960,7970,7960,76
|
|
20240102,140500,359183650,7960,7960,7960,7960,17
|
|
20240102,140400,359048330,7960,7960,7960,7960,0
|
|
20240102,140300,359048330,7960,7960,7960,7960,143
|
|
20240102,140200,357910050,7960,7960,7960,7960,17
|
|
20240102,140100,357774730,7960,7960,7960,7960,0
|
|
20240102,140000,357774730,7960,7960,7960,7960,221
|
|
20240102,135900,356015570,7960,7960,7960,7960,0
|
|
20240102,135800,356015570,7960,7960,7960,7960,17
|
|
20240102,135700,355880250,7960,7960,7960,7960,96
|
|
20240102,135600,355116090,7950,7950,7950,7950,1
|
|
20240102,135500,355108140,7960,7950,7960,7950,77
|
|
20240102,135400,354495510,7960,7960,7960,7960,0
|
|
20240102,135300,354495510,7960,7960,7960,7960,0
|
|
20240102,135200,354495510,7960,7960,7960,7960,79
|
|
20240102,135100,353866670,7960,7950,7960,7950,503
|
|
20240102,135000,349865470,7960,7960,7960,7960,0
|
|
20240102,134900,349865470,7960,7960,7960,7960,79
|
|
20240102,134800,349236630,7940,7940,7940,7940,0
|
|
20240102,134700,349236630,7940,7960,7960,7940,137
|
|
20240102,134600,348148390,7960,7960,7960,7960,79
|
|
20240102,134500,347519550,7960,7960,7960,7960,1
|
|
20240102,134400,347511590,7960,7960,7960,7960,0
|
|
20240102,134300,347511590,7960,7950,7960,7950,61
|
|
20240102,134200,347026160,7950,7950,7950,7950,0
|
|
20240102,134100,347026160,7950,7950,7950,7950,31
|
|
20240102,134000,346779710,7950,7950,7950,7950,48
|
|
20240102,133900,346398110,7960,7960,7960,7960,0
|
|
20240102,133800,346398110,7960,7960,7960,7940,1538
|
|
20240102,133700,334173210,7960,7960,7960,7960,0
|
|
20240102,133600,334173210,7960,7960,7960,7960,0
|
|
20240102,133500,334173210,7960,7960,7960,7960,79
|
|
20240102,133400,333544370,7960,7960,7960,7960,0
|
|
20240102,133300,333544370,7960,7960,7960,7960,0
|
|
20240102,133200,333544370,7960,7960,7960,7960,79
|
|
20240102,133100,332915530,7950,7950,7950,7950,30
|
|
20240102,133000,332677030,7960,7960,7960,7960,0
|
|
20240102,132900,332677030,7960,7960,7960,7960,79
|
|
20240102,132800,332048190,7960,7960,7960,7960,0
|
|
20240102,132700,332048190,7960,7960,7960,7960,0
|
|
20240102,132600,332048190,7960,7960,7960,7960,79
|
|
20240102,132500,331419350,7960,7960,7960,7960,310
|
|
20240102,132400,328951750,7960,7950,7960,7950,197
|
|
20240102,132300,327384810,7960,7960,7960,7960,0
|
|
20240102,132200,327384810,7960,7960,7960,7960,0
|
|
20240102,132100,327384810,7960,7960,7960,7960,79
|
|
20240102,132000,326755970,7960,7960,7960,7960,0
|
|
20240102,131900,326755970,7960,7960,7960,7960,0
|
|
20240102,131800,326755970,7960,7960,7960,7960,79
|
|
20240102,131700,326127130,7960,7960,7960,7960,15
|
|
20240102,131600,326007730,7960,7960,7960,7960,0
|
|
20240102,131500,326007730,7960,7960,7960,7960,79
|
|
20240102,131400,325378890,7960,7960,7960,7960,0
|
|
20240102,131300,325378890,7960,7960,7960,7960,0
|
|
20240102,131200,325378890,7960,7950,7960,7950,160
|
|
20240102,131100,324106410,7950,7950,7950,7950,225
|
|
20240102,131000,322317660,7960,7960,7960,7960,0
|
|
20240102,130900,322317660,7960,7950,7960,7950,179
|
|
20240102,130800,320893820,7950,7950,7950,7950,301
|
|
20240102,130700,318500870,7960,7960,7960,7960,79
|
|
20240102,130600,317872030,7960,7960,7960,7960,0
|
|
20240102,130500,317872030,7960,7960,7960,7960,0
|
|
20240102,130400,317872030,7960,7960,7960,7960,79
|
|
20240102,130300,317243190,7960,7960,7960,7960,0
|
|
20240102,130200,317243190,7960,7960,7960,7960,0
|
|
20240102,130100,317243190,7960,7960,7960,7960,79
|
|
20240102,130000,316614350,7960,7960,7960,7960,0
|
|
20240102,125900,316614350,7960,7960,7960,7960,12
|
|
20240102,125800,316518830,7960,7960,7960,7960,79
|
|
20240102,125700,315889990,7960,7960,7960,7960,0
|
|
20240102,125600,315889990,7960,7960,7960,7960,0
|
|
20240102,125500,315889990,7960,7950,7960,7950,80
|
|
20240102,125400,315253200,7960,7960,7960,7960,255
|
|
20240102,125300,313223400,7960,7960,7960,7960,0
|
|
20240102,125200,313223400,7960,7950,7960,7950,183
|
|
20240102,125100,311767760,7960,7960,7960,7960,1
|
|
20240102,125000,311759800,7960,7950,7960,7950,114
|
|
20240102,124900,310852590,7930,7940,7940,7930,1042
|
|
20240102,124800,302582720,7950,7950,7950,7950,0
|
|
20240102,124700,302582720,7950,7960,7960,7950,122
|
|
20240102,124600,301612030,7960,7960,7960,7960,1
|
|
20240102,124500,301604070,7960,7960,7960,7960,0
|
|
20240102,124400,301604070,7960,7950,7960,7950,57
|
|
20240102,124300,301150440,7950,7950,7950,7950,0
|
|
20240102,124200,301150440,7950,7950,7950,7950,300
|
|
20240102,124100,298765440,7950,7960,7960,7950,108
|
|
20240102,124000,297906040,7960,7960,7960,7960,5
|
|
20240102,123900,297866240,7960,7960,7960,7960,0
|
|
20240102,123800,297866240,7960,7960,7960,7960,79
|
|
20240102,123700,297237400,7950,7950,7950,7950,20
|
|
20240102,123600,297078400,7960,7970,7970,7960,104
|
|
20240102,123500,296249760,7970,7970,7970,7970,0
|
|
20240102,123400,296249760,7970,7970,7970,7970,11
|
|
20240102,123300,296162090,7970,7960,7970,7960,105
|
|
20240102,123200,295325310,7950,7950,7950,7950,51
|
|
20240102,123100,294919860,7960,7960,7960,7960,2
|
|
20240102,123000,294903940,7950,7970,7970,7950,400
|
|
20240102,122900,291721420,7960,7960,7960,7960,1
|
|
20240102,122800,291713460,7970,7970,7970,7970,6
|
|
20240102,122700,291665640,7960,7970,7970,7960,179
|
|
20240102,122600,290240010,7970,7970,7970,7970,0
|
|
20240102,122500,290240010,7970,7970,7970,7970,0
|
|
20240102,122400,290240010,7970,7970,7970,7970,79
|
|
20240102,122300,289610380,7970,7970,7970,7970,0
|
|
20240102,122200,289610380,7970,7970,7970,7970,0
|
|
20240102,122100,289610380,7970,7960,7970,7950,179
|
|
20240102,122000,288185650,7970,7970,7970,7970,0
|
|
20240102,121900,288185650,7970,7970,7970,7970,99
|
|
20240102,121800,287396620,7970,7960,7980,7960,90
|
|
20240102,121700,286678870,7950,7950,7950,7950,50
|
|
20240102,121600,286281370,7970,7970,7970,7970,89
|
|
20240102,121500,285572040,7980,7970,7980,7970,129
|
|
20240102,121400,284543900,7970,7970,7970,7970,1
|
|
20240102,121300,284535930,7980,7980,7980,7980,80
|
|
20240102,121200,283897530,7980,7980,7980,7980,1
|
|
20240102,121100,283889550,7970,7970,7970,7970,237
|
|
20240102,121000,282000660,7970,7970,7970,7970,79
|
|
20240102,120900,281371030,7970,7970,7970,7970,0
|
|
20240102,120800,281371030,7970,7970,7970,7970,0
|
|
20240102,120700,281371030,7970,7970,7970,7970,79
|
|
20240102,120600,280741400,7950,7950,7950,7950,6
|
|
20240102,120500,280693700,7970,7970,7970,7970,0
|
|
20240102,120400,280693700,7970,7980,7980,7970,80
|
|
20240102,120300,280056090,7970,7970,7970,7970,0
|
|
20240102,120200,280056090,7970,7970,7970,7960,149
|
|
20240102,120100,278868610,7970,7970,7970,7970,5
|
|
20240102,120000,278828760,7940,7940,7940,7940,0
|
|
20240102,115900,278828760,7940,7970,7970,7940,86
|
|
20240102,115800,278143520,7970,7970,7970,7970,1
|
|
20240102,115700,278135550,7940,7950,7950,7940,168
|
|
20240102,115600,276801520,7970,7970,7970,7970,80
|
|
20240102,115500,276163920,7970,7950,7970,7950,3
|
|
20240102,115400,276140030,7970,7970,7970,7970,13
|
|
20240102,115300,276036420,7970,7970,7970,7970,67
|
|
20240102,115200,275502430,7950,7950,7950,7950,0
|
|
20240102,115100,275502430,7950,7970,7970,7950,39
|
|
20240102,115000,275191620,7980,7980,7980,7980,80
|
|
20240102,114900,274553220,7970,7980,7980,7970,38
|
|
20240102,114800,274249990,7980,7980,7980,7980,86
|
|
20240102,114700,273563710,7970,7970,7970,7970,10
|
|
20240102,114600,273484010,7980,7970,7980,7950,109
|
|
20240102,114500,272617170,7970,7980,7980,7970,124
|
|
20240102,114400,271628070,7980,7980,7980,7980,0
|
|
20240102,114300,271628070,7980,7980,7980,7980,3
|
|
20240102,114200,271604130,7970,7970,7970,7970,30
|
|
20240102,114100,271365030,7970,7970,7970,7970,0
|
|
20240102,114000,271365030,7970,7970,7970,7970,0
|
|
20240102,113900,271365030,7970,7970,7970,7970,80
|
|
20240102,113800,270727430,7970,7970,7970,7970,0
|
|
20240102,113700,270727430,7970,7970,7980,7970,14
|
|
20240102,113600,270615840,7970,7970,7980,7970,579
|
|
20240102,113500,265999310,7970,7970,7970,7970,0
|
|
20240102,113400,265999310,7970,7970,7970,7970,3
|
|
20240102,113300,265975400,7970,7960,7970,7960,81
|
|
20240102,113200,265329840,7960,7960,7960,7960,9
|
|
20240102,113100,265258200,7960,7970,7970,7960,82
|
|
20240102,113000,264604680,7960,7970,7970,7960,68
|
|
20240102,112900,264062820,7970,7970,7970,7970,896
|
|
20240102,112800,256921700,7960,7960,7960,7960,1784
|
|
20240102,112700,242721060,7960,7960,7960,7960,2
|
|
20240102,112600,242705140,7960,7960,7960,7960,11
|
|
20240102,112500,242617580,7950,7950,7950,7950,957
|
|
20240102,112400,235009430,7950,7950,7950,7950,167
|
|
20240102,112300,233681780,7950,7950,7950,7950,401
|
|
20240102,112200,230493830,7950,7950,7950,7950,80
|
|
20240102,112100,229857830,7950,7940,7950,7940,525
|
|
20240102,112000,225688830,7940,7940,7940,7940,3
|
|
20240102,111900,225665010,7940,7930,7940,7930,159
|
|
20240102,111800,224403340,7940,7940,7940,7940,0
|
|
20240102,111700,224403340,7940,7940,7940,7940,0
|
|
20240102,111600,224403340,7940,7940,7940,7940,81
|
|
20240102,111500,223760200,7940,7940,7940,7940,0
|
|
20240102,111400,223760200,7940,7940,7940,7940,130
|
|
20240102,111300,222728000,7940,7940,7940,7940,0
|
|
20240102,111200,222728000,7940,7940,7940,7940,0
|
|
20240102,111100,222728000,7940,7940,7940,7940,80
|
|
20240102,111000,222092800,7930,7930,7930,7930,0
|
|
20240102,110900,222092800,7930,7930,7930,7930,2842
|
|
20240102,110800,199555740,7950,7950,7950,7950,80
|
|
20240102,110700,198919740,7940,7940,7940,7940,478
|
|
20240102,110600,195124420,7950,7950,7950,7950,10
|
|
20240102,110500,195044920,7950,7940,7950,7940,89
|
|
20240102,110400,194337460,7940,7940,7940,7940,0
|
|
20240102,110300,194337460,7940,7940,7940,7940,140
|
|
20240102,110200,193225860,7950,7950,7950,7950,80
|
|
20240102,110100,192589860,7950,7950,7950,7950,0
|
|
20240102,110000,192589860,7950,7950,7950,7920,6243
|
|
20240102,105900,143134780,7950,7950,7950,7950,33
|
|
20240102,105800,142872430,7950,7950,7950,7950,10
|
|
20240102,105700,142792930,7960,7950,7960,7950,41
|
|
20240102,105600,142466670,7930,7930,7930,7930,0
|
|
20240102,105500,142466670,7930,7930,7930,7930,0
|
|
20240102,105400,142466670,7930,7960,7960,7930,120
|
|
20240102,105300,141512670,7950,7950,7950,7950,1477
|
|
20240102,105200,129770520,7950,7940,7950,7940,955
|
|
20240102,105100,122187460,7940,7940,7940,7940,80
|
|
20240102,105000,121552260,7940,7940,7940,7940,55
|
|
20240102,104900,121115560,7940,7940,7940,7940,0
|
|
20240102,104800,121115560,7940,7940,7940,7940,26
|
|
20240102,104700,120909120,7940,7940,7940,7940,0
|
|
20240102,104600,120909120,7940,7940,7940,7940,0
|
|
20240102,104500,120909120,7940,7930,7940,7930,633
|
|
20240102,104400,115887750,7940,7930,7940,7930,208
|
|
20240102,104300,114238270,7940,7940,7940,7940,85
|
|
20240102,104200,113563370,7940,7930,7940,7930,57
|
|
20240102,104100,113110960,7940,7940,7940,7940,0
|
|
20240102,104000,113110960,7940,7940,7940,7940,83
|
|
20240102,103900,112451940,7940,7940,7940,7940,5
|
|
20240102,103800,112412240,7940,7940,7940,7940,0
|
|
20240102,103700,112412240,7940,7940,7940,7940,86
|
|
20240102,103600,111729400,7940,7940,7940,7940,20
|
|
20240102,103500,111570600,7940,7940,7940,7940,0
|
|
20240102,103400,111570600,7940,7940,7940,7940,0
|
|
20240102,103300,111570600,7940,7940,7940,7940,0
|
|
20240102,103200,111570600,7940,7940,7940,7940,14
|
|
20240102,103100,111459440,7940,7940,7940,7940,443
|
|
20240102,103000,107942020,7940,7920,7940,7920,1487
|
|
20240102,102900,96151650,7920,7920,7920,7920,0
|
|
20240102,102800,96151650,7920,7920,7920,7920,107
|
|
20240102,102700,95304210,7920,7940,7940,7920,5353
|
|
20240102,102600,52893410,7940,7940,7940,7940,23
|
|
20240102,102500,52710790,7940,7940,7940,7940,0
|
|
20240102,102400,52710790,7940,7940,7940,7940,17
|
|
20240102,102300,52575810,7950,7950,7950,7950,2
|
|
20240102,102200,52559910,7950,7950,7950,7950,16
|
|
20240102,102100,52432710,7950,7940,7950,7940,559
|
|
20240102,102000,47990350,7940,7940,7940,7940,116
|
|
20240102,101900,47069310,7940,7940,7940,7940,518
|
|
20240102,101800,42956390,7940,7940,7940,7940,340
|
|
20240102,101700,40256790,7940,7940,7940,7940,1
|
|
20240102,101600,40248850,7940,7950,7950,7940,22
|
|
20240102,101500,40074010,7940,7950,7950,7940,132
|
|
20240102,101400,39025680,7960,7960,7960,7960,16
|
|
20240102,101300,38898320,7960,7960,7960,7960,0
|
|
20240102,101200,38898320,7960,7960,7960,7960,203
|
|
20240102,101100,37282440,7940,7940,7940,7940,130
|
|
20240102,101000,36250240,7940,7940,7940,7940,3
|
|
20240102,100900,36226420,7940,7940,7940,7940,0
|
|
20240102,100800,36226420,7940,7960,7960,7940,18
|
|
20240102,100700,36083180,7940,7940,7950,7940,2083
|
|
20240102,100600,19538890,7940,7940,7940,7940,76
|
|
20240102,100500,18935450,7930,7930,7930,7930,43
|
|
20240102,100400,18594460,7940,7940,7940,7930,135
|
|
20240102,100300,17523360,7930,7930,7930,7930,126
|
|
20240102,100200,16524180,7920,7940,7940,7920,116
|
|
20240102,100100,15604640,7930,7930,7930,7930,206
|
|
20240102,100000,13971060,7920,7910,7920,7910,1766
|