579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183600,247840630,7820,7820,7820,7820,2736
|
|
20240108,183500,247840630,7820,7820,7820,7820,0
|
|
20240108,183400,247840630,7820,7820,7820,7820,0
|
|
20240108,183300,247840630,7820,7820,7820,7820,0
|
|
20240108,183200,247840630,7820,7820,7820,7820,0
|
|
20240108,183100,247840630,7820,7820,7820,7820,0
|
|
20240108,183000,247840630,7820,7820,7820,7820,0
|
|
20240108,182900,247840630,7820,7820,7820,7820,0
|
|
20240108,182800,247840630,7820,7820,7820,7820,0
|
|
20240108,182700,247840630,7820,7820,7820,7820,0
|
|
20240108,182600,247840630,7820,7820,7820,7820,0
|
|
20240108,182500,247840630,7820,7820,7820,7820,0
|
|
20240108,182400,247840630,7820,7820,7820,7820,0
|
|
20240108,182300,247840630,7820,7820,7820,7820,0
|
|
20240108,182200,247840630,7820,7820,7820,7820,0
|
|
20240108,182100,247840630,7820,7820,7820,7820,0
|
|
20240108,182000,247840630,7820,7820,7820,7820,0
|
|
20240108,181900,247840630,7820,7820,7820,7820,0
|
|
20240108,181800,247840630,7820,7820,7820,7820,0
|
|
20240108,181700,247840630,7820,7820,7820,7820,0
|
|
20240108,181600,247840630,7820,7820,7820,7820,0
|
|
20240108,181500,247840630,7820,7820,7820,7820,0
|
|
20240108,181400,247840630,7820,7820,7820,7820,0
|
|
20240108,181300,247840630,7820,7820,7820,7820,0
|
|
20240108,181200,247840630,7820,7820,7820,7820,0
|
|
20240108,181100,247840630,7820,7820,7820,7820,0
|
|
20240108,181000,247840630,7820,7820,7820,7820,0
|
|
20240108,180900,247840630,7820,7820,7820,7820,0
|
|
20240108,180800,247840630,7820,7820,7820,7820,0
|
|
20240108,180700,247840630,7820,7820,7820,7820,0
|
|
20240108,180600,247840630,7820,7820,7820,7820,2736
|
|
20240108,180500,247840630,7820,7820,7820,7820,0
|
|
20240108,180400,247840630,7820,7820,7820,7820,0
|
|
20240108,180300,247840630,7820,7820,7820,7820,0
|
|
20240108,180200,247840630,7820,7820,7820,7820,0
|
|
20240108,180100,247840630,7820,7820,7820,7820,0
|
|
20240108,180000,247840630,7820,7820,7820,7820,0
|
|
20240108,175900,247840630,7820,7820,7820,7820,0
|
|
20240108,175800,247840630,7820,7820,7820,7820,0
|
|
20240108,175700,247840630,7820,7820,7820,7820,0
|
|
20240108,175600,247840630,7820,7820,7820,7820,0
|
|
20240108,175500,247840630,7820,7820,7820,7820,0
|
|
20240108,175400,247840630,7820,7820,7820,7820,0
|
|
20240108,175300,247840630,7820,7820,7820,7820,0
|
|
20240108,175200,247840630,7820,7820,7820,7820,0
|
|
20240108,175100,247840630,7820,7820,7820,7820,0
|
|
20240108,175000,247840630,7820,7820,7820,7820,0
|
|
20240108,174900,247840630,7820,7820,7820,7820,0
|
|
20240108,174800,247840630,7820,7820,7820,7820,0
|
|
20240108,174700,247840630,7820,7820,7820,7820,0
|
|
20240108,174600,247840630,7820,7820,7820,7820,0
|
|
20240108,174500,247840630,7820,7820,7820,7820,0
|
|
20240108,174400,247840630,7820,7820,7820,7820,0
|
|
20240108,174300,247840630,7820,7820,7820,7820,0
|
|
20240108,174200,247840630,7820,7820,7820,7820,0
|
|
20240108,174100,247840630,7820,7820,7820,7820,0
|
|
20240108,174000,247840630,7820,7820,7820,7820,0
|
|
20240108,173900,247840630,7820,7820,7820,7820,0
|
|
20240108,173800,247840630,7820,7820,7820,7820,0
|
|
20240108,173700,247840630,7820,7820,7820,7820,0
|
|
20240108,173600,247840630,7820,7820,7820,7820,2736
|
|
20240108,173500,247840630,7820,7820,7820,7820,0
|
|
20240108,173400,247840630,7820,7820,7820,7820,0
|
|
20240108,173300,247840630,7820,7820,7820,7820,0
|
|
20240108,173200,247840630,7820,7820,7820,7820,0
|
|
20240108,173100,247840630,7820,7820,7820,7820,0
|
|
20240108,173000,247840630,7820,7820,7820,7820,0
|
|
20240108,172900,247840630,7820,7820,7820,7820,0
|
|
20240108,172800,247840630,7820,7820,7820,7820,0
|
|
20240108,172700,247840630,7820,7820,7820,7820,0
|
|
20240108,172600,247840630,7820,7820,7820,7820,0
|
|
20240108,172500,247840630,7820,7820,7820,7820,0
|
|
20240108,172400,247840630,7820,7820,7820,7820,0
|
|
20240108,172300,247840630,7820,7820,7820,7820,0
|
|
20240108,172200,247840630,7820,7820,7820,7820,0
|
|
20240108,172100,247840630,7820,7820,7820,7820,0
|
|
20240108,172000,247840630,7820,7820,7820,7820,0
|
|
20240108,171900,247840630,7820,7820,7820,7820,0
|
|
20240108,171800,247840630,7820,7820,7820,7820,0
|
|
20240108,171700,247840630,7820,7820,7820,7820,0
|
|
20240108,171600,247840630,7820,7820,7820,7820,0
|
|
20240108,171500,247840630,7820,7820,7820,7820,0
|
|
20240108,171400,247840630,7820,7820,7820,7820,0
|
|
20240108,171300,247840630,7820,7820,7820,7820,0
|
|
20240108,171200,247840630,7820,7820,7820,7820,0
|
|
20240108,171100,247840630,7820,7820,7820,7820,0
|
|
20240108,171000,247840630,7820,7820,7820,7820,0
|
|
20240108,170900,247840630,7820,7820,7820,7820,0
|
|
20240108,170800,247840630,7820,7820,7820,7820,0
|
|
20240108,170700,247840630,7820,7820,7820,7820,0
|
|
20240108,170600,247840630,7820,7820,7820,7820,2736
|
|
20240108,170500,247840630,7820,7820,7820,7820,0
|
|
20240108,170400,247840630,7820,7820,7820,7820,0
|
|
20240108,170300,247840630,7820,7820,7820,7820,0
|
|
20240108,170200,247840630,7820,7820,7820,7820,0
|
|
20240108,170100,247840630,7820,7820,7820,7820,0
|
|
20240108,170000,247840630,7820,7820,7820,7820,0
|
|
20240108,165900,247840630,7820,7820,7820,7820,0
|
|
20240108,165800,247840630,7820,7820,7820,7820,0
|
|
20240108,165700,247840630,7820,7820,7820,7820,0
|
|
20240108,165600,247840630,7820,7820,7820,7820,0
|
|
20240108,165500,247840630,7820,7820,7820,7820,0
|
|
20240108,165400,247840630,7820,7820,7820,7820,0
|
|
20240108,165300,247840630,7820,7820,7820,7820,0
|
|
20240108,165200,247840630,7820,7820,7820,7820,0
|
|
20240108,165100,247840630,7820,7820,7820,7820,0
|
|
20240108,165000,247840630,7820,7820,7820,7820,0
|
|
20240108,164900,247840630,7820,7820,7820,7820,0
|
|
20240108,164800,247840630,7820,7820,7820,7820,0
|
|
20240108,164700,247840630,7820,7820,7820,7820,0
|
|
20240108,164600,247840630,7820,7820,7820,7820,0
|
|
20240108,164500,247840630,7820,7820,7820,7820,0
|
|
20240108,164400,247840630,7820,7820,7820,7820,0
|
|
20240108,164300,247840630,7820,7820,7820,7820,0
|
|
20240108,164200,247840630,7820,7820,7820,7820,0
|
|
20240108,164100,247840630,7820,7820,7820,7820,0
|
|
20240108,164000,247840630,7820,7820,7820,7820,0
|
|
20240108,163900,247840630,7820,7820,7820,7820,0
|
|
20240108,163800,247840630,7820,7820,7820,7820,0
|
|
20240108,163700,247840630,7820,7820,7820,7820,0
|
|
20240108,163600,247840630,7820,7820,7820,7820,2736
|
|
20240108,163500,247840630,7820,7820,7820,7820,0
|
|
20240108,163400,247840630,7820,7820,7820,7820,0
|
|
20240108,163300,247840630,7820,7820,7820,7820,0
|
|
20240108,163200,247840630,7820,7820,7820,7820,0
|
|
20240108,163100,247840630,7820,7820,7820,7820,0
|
|
20240108,163000,247840630,7820,7820,7820,7820,0
|
|
20240108,162900,247840630,7820,7820,7820,7820,0
|
|
20240108,162800,247840630,7820,7820,7820,7820,0
|
|
20240108,162700,247840630,7820,7820,7820,7820,0
|
|
20240108,162600,247840630,7820,7820,7820,7820,0
|
|
20240108,162500,247840630,7820,7820,7820,7820,0
|
|
20240108,162400,247840630,7820,7820,7820,7820,0
|
|
20240108,162300,247840630,7820,7820,7820,7820,0
|
|
20240108,162200,247840630,7820,7820,7820,7820,0
|
|
20240108,162100,247840630,7820,7820,7820,7820,0
|
|
20240108,162000,247840630,7820,7820,7820,7820,0
|
|
20240108,161900,247840630,7820,7820,7820,7820,0
|
|
20240108,161800,247840630,7820,7820,7820,7820,0
|
|
20240108,161700,247840630,7820,7820,7820,7820,0
|
|
20240108,161600,247840630,7820,7820,7820,7820,0
|
|
20240108,161500,247840630,7820,7820,7820,7820,0
|
|
20240108,161400,247840630,7820,7820,7820,7820,0
|
|
20240108,161300,247840630,7820,7820,7820,7820,0
|
|
20240108,161200,247840630,7820,7820,7820,7820,0
|
|
20240108,161100,247840630,7820,7820,7820,7820,0
|
|
20240108,161000,247840630,7820,7820,7820,7820,0
|
|
20240108,160900,247840630,7820,7820,7820,7820,0
|
|
20240108,160800,247840630,7820,7820,7820,7820,0
|
|
20240108,160700,247840630,7820,7820,7820,7820,0
|
|
20240108,160600,247840630,7820,7820,7820,7820,2736
|
|
20240108,160500,247840630,7820,7820,7820,7820,0
|
|
20240108,160400,247840630,7820,7820,7820,7820,0
|
|
20240108,160300,247840630,7820,7820,7820,7820,0
|
|
20240108,160200,247840630,7820,7820,7820,7820,0
|
|
20240108,160100,247840630,7820,7820,7820,7820,0
|
|
20240108,160000,247840630,7820,7820,7820,7820,0
|
|
20240108,155900,247840630,7820,7820,7820,7820,0
|
|
20240108,155800,247840630,7820,7820,7820,7820,0
|
|
20240108,155700,247840630,7820,7820,7820,7820,0
|
|
20240108,155600,247840630,7820,7820,7820,7820,0
|
|
20240108,155500,247840630,7820,7820,7820,7820,0
|
|
20240108,155400,247840630,7820,7820,7820,7820,0
|
|
20240108,155300,247840630,7820,7820,7820,7820,0
|
|
20240108,155200,247840630,7820,7820,7820,7820,0
|
|
20240108,155100,247840630,7820,7820,7820,7820,0
|
|
20240108,155000,247840630,7820,7820,7820,7820,0
|
|
20240108,154900,247840630,7820,7820,7820,7820,0
|
|
20240108,154800,247840630,7820,7820,7820,7820,0
|
|
20240108,154700,247840630,7820,7820,7820,7820,0
|
|
20240108,154600,247840630,7820,7820,7820,7820,0
|
|
20240108,154500,247840630,7820,7820,7820,7820,0
|
|
20240108,154400,247840630,7820,7820,7820,7820,0
|
|
20240108,154300,247840630,7820,7820,7820,7820,0
|
|
20240108,154200,247840630,7820,7820,7820,7820,0
|
|
20240108,154100,247840630,7820,7820,7820,7820,0
|
|
20240108,154000,247840630,7820,7820,7820,7820,0
|
|
20240108,153900,247840630,7820,7820,7820,7820,0
|
|
20240108,153800,247840630,7820,7820,7820,7820,0
|
|
20240108,153700,247840630,7820,7820,7820,7820,0
|
|
20240108,153600,247840630,7820,7820,7820,7820,2736
|
|
20240108,153500,247840630,7820,7820,7820,7820,0
|
|
20240108,153400,247840630,7820,7820,7820,7820,0
|
|
20240108,153300,247840630,7820,7820,7820,7820,0
|
|
20240108,153200,247840630,7820,7820,7820,7820,0
|
|
20240108,153100,247840630,7820,7820,7820,7820,0
|
|
20240108,153000,247840630,7820,7820,7820,7820,2736
|
|
20240108,152900,226445110,7820,7820,7820,7820,0
|
|
20240108,152800,226445110,7820,7820,7820,7820,0
|
|
20240108,152700,226445110,7820,7820,7820,7820,0
|
|
20240108,152600,226445110,7820,7820,7820,7820,0
|
|
20240108,152500,226445110,7820,7820,7820,7820,0
|
|
20240108,152400,226445110,7820,7820,7820,7820,0
|
|
20240108,152300,226445110,7820,7820,7820,7820,0
|
|
20240108,152200,226445110,7820,7820,7820,7820,0
|
|
20240108,152100,226445110,7820,7820,7820,7820,0
|
|
20240108,152000,226445110,7820,7820,7820,7820,0
|
|
20240108,151900,226445110,7820,7830,7830,7820,32
|
|
20240108,151800,226194700,7830,7830,7830,7830,0
|
|
20240108,151700,226194700,7830,7830,7830,7830,30
|
|
20240108,151600,225959800,7830,7830,7830,7830,30
|
|
20240108,151500,225724900,7830,7830,7830,7830,1
|
|
20240108,151400,225717070,7830,7820,7830,7820,28
|
|
20240108,151300,225498100,7820,7820,7830,7820,91
|
|
20240108,151200,224786340,7820,7830,7830,7820,224
|
|
20240108,151100,223034380,7820,7830,7830,7820,40
|
|
20240108,151000,222721380,7830,7830,7830,7820,23
|
|
20240108,150900,222541300,7830,7830,7830,7830,0
|
|
20240108,150800,222541300,7830,7830,7830,7830,23
|
|
20240108,150700,222361210,7830,7830,7830,7830,0
|
|
20240108,150600,222361210,7830,7820,7830,7820,151
|
|
20240108,150500,221179080,7820,7820,7820,7820,0
|
|
20240108,150400,221179080,7820,7820,7820,7820,121
|
|
20240108,150300,220232860,7830,7830,7830,7830,3
|
|
20240108,150200,220209370,7830,7830,7830,7830,2
|
|
20240108,150100,220193710,7820,7820,7820,7820,0
|
|
20240108,150000,220193710,7820,7820,7820,7820,53
|
|
20240108,145900,219779250,7820,7830,7830,7820,328
|
|
20240108,145800,217214050,7830,7830,7830,7830,1323
|
|
20240108,145700,206854960,7840,7840,7840,7840,30
|
|
20240108,145600,206619760,7840,7840,7840,7840,6
|
|
20240108,145500,206572720,7840,7840,7840,7840,0
|
|
20240108,145400,206572720,7840,7840,7840,7840,0
|
|
20240108,145300,206572720,7840,7840,7840,7840,19
|
|
20240108,145200,206423760,7840,7840,7840,7840,16
|
|
20240108,145100,206298320,7840,7840,7840,7840,0
|
|
20240108,145000,206298320,7840,7840,7840,7840,68
|
|
20240108,144900,205765200,7840,7840,7840,7840,17
|
|
20240108,144800,205631920,7840,7840,7840,7840,20
|
|
20240108,144700,205475120,7850,7840,7850,7840,11
|
|
20240108,144600,205388860,7850,7830,7850,7830,17
|
|
20240108,144500,205255510,7830,7830,7830,7830,0
|
|
20240108,144400,205255510,7830,7840,7840,7830,8
|
|
20240108,144300,205192860,7840,7840,7840,7840,0
|
|
20240108,144200,205192860,7840,7840,7840,7840,2
|
|
20240108,144100,205177180,7830,7830,7830,7830,21
|
|
20240108,144000,205012750,7850,7850,7850,7850,1
|
|
20240108,143900,205004900,7840,7840,7840,7840,2
|
|
20240108,143800,204989220,7840,7840,7840,7840,0
|
|
20240108,143700,204989220,7840,7840,7840,7840,0
|
|
20240108,143600,204989220,7840,7840,7840,7840,0
|
|
20240108,143500,204989220,7840,7840,7840,7840,4
|
|
20240108,143400,204957860,7840,7840,7840,7840,7
|
|
20240108,143300,204902980,7840,7840,7840,7840,1
|
|
20240108,143200,204895140,7830,7830,7830,7830,0
|
|
20240108,143100,204895140,7830,7830,7830,7830,502
|
|
20240108,143000,200964480,7830,7830,7830,7830,0
|
|
20240108,142900,200964480,7830,7830,7830,7830,0
|
|
20240108,142800,200964480,7830,7830,7830,7830,0
|
|
20240108,142700,200964480,7830,7830,7830,7830,0
|
|
20240108,142600,200964480,7830,7830,7830,7830,366
|
|
20240108,142500,198098700,7830,7830,7830,7830,0
|
|
20240108,142400,198098700,7830,7830,7830,7830,335
|
|
20240108,142300,195475650,7830,7830,7830,7830,0
|
|
20240108,142200,195475650,7830,7830,7830,7830,0
|
|
20240108,142100,195475650,7830,7830,7830,7830,357
|
|
20240108,142000,192680340,7830,7830,7830,7830,0
|
|
20240108,141900,192680340,7830,7830,7830,7830,1030
|
|
20240108,141800,184615440,7830,7840,7840,7830,2225
|
|
20240108,141700,167182710,7840,7840,7840,7840,21
|
|
20240108,141600,167018070,7850,7850,7850,7850,0
|
|
20240108,141500,167018070,7850,7850,7850,7850,0
|
|
20240108,141400,167018070,7850,7850,7850,7850,1
|
|
20240108,141300,167010220,7840,7840,7840,7840,0
|
|
20240108,141200,167010220,7840,7840,7840,7840,0
|
|
20240108,141100,167010220,7840,7840,7840,7840,0
|
|
20240108,141000,167010220,7840,7840,7840,7840,0
|
|
20240108,140900,167010220,7840,7840,7840,7840,0
|
|
20240108,140800,167010220,7840,7840,7840,7840,0
|
|
20240108,140700,167010220,7840,7840,7840,7840,0
|
|
20240108,140600,167010220,7840,7840,7840,7840,200
|
|
20240108,140500,165442220,7840,7840,7840,7840,310
|
|
20240108,140400,163011820,7840,7860,7860,7840,250
|
|
20240108,140300,161051300,7860,7860,7860,7860,0
|
|
20240108,140200,161051300,7860,7860,7860,7860,0
|
|
20240108,140100,161051300,7860,7860,7860,7860,0
|
|
20240108,140000,161051300,7860,7860,7860,7860,12
|
|
20240108,135900,160956980,7850,7850,7850,7850,0
|
|
20240108,135800,160956980,7850,7850,7850,7850,3
|
|
20240108,135700,160933430,7850,7850,7850,7850,0
|
|
20240108,135600,160933430,7850,7850,7850,7850,0
|
|
20240108,135500,160933430,7850,7850,7850,7850,0
|
|
20240108,135400,160933430,7850,7850,7850,7850,3
|
|
20240108,135300,160909880,7840,7840,7840,7840,0
|
|
20240108,135200,160909880,7840,7840,7840,7840,0
|
|
20240108,135100,160909880,7840,7850,7850,7840,500
|
|
20240108,135000,156986070,7850,7850,7850,7850,0
|
|
20240108,134900,156986070,7850,7850,7850,7850,21
|
|
20240108,134800,156821220,7850,7850,7850,7850,0
|
|
20240108,134700,156821220,7850,7850,7850,7850,0
|
|
20240108,134600,156821220,7850,7850,7850,7850,0
|
|
20240108,134500,156821220,7850,7850,7850,7850,0
|
|
20240108,134400,156821220,7850,7850,7850,7850,180
|
|
20240108,134300,155408220,7860,7860,7860,7860,0
|
|
20240108,134200,155408220,7860,7860,7860,7860,0
|
|
20240108,134100,155408220,7860,7860,7860,7860,35
|
|
20240108,134000,155133120,7860,7860,7860,7860,0
|
|
20240108,133900,155133120,7860,7860,7860,7860,0
|
|
20240108,133800,155133120,7860,7850,7860,7850,5
|
|
20240108,133700,155093860,7860,7850,7860,7850,11
|
|
20240108,133600,155007440,7860,7860,7860,7860,1
|
|
20240108,133500,154999580,7860,7860,7860,7860,0
|
|
20240108,133400,154999580,7860,7860,7860,7860,0
|
|
20240108,133300,154999580,7860,7860,7860,7860,25
|
|
20240108,133200,154803080,7860,7860,7860,7860,0
|
|
20240108,133100,154803080,7860,7860,7860,7860,0
|
|
20240108,133000,154803080,7860,7850,7860,7850,3
|
|
20240108,132900,154779510,7850,7850,7850,7850,0
|
|
20240108,132800,154779510,7850,7850,7850,7850,0
|
|
20240108,132700,154779510,7850,7850,7850,7850,0
|
|
20240108,132600,154779510,7850,7850,7850,7850,0
|
|
20240108,132500,154779510,7850,7850,7850,7850,0
|
|
20240108,132400,154779510,7850,7850,7850,7850,0
|
|
20240108,132300,154779510,7850,7850,7850,7850,0
|
|
20240108,132200,154779510,7850,7850,7850,7850,0
|
|
20240108,132100,154779510,7850,7850,7850,7850,0
|
|
20240108,132000,154779510,7850,7850,7850,7850,0
|
|
20240108,131900,154779510,7850,7850,7850,7850,5
|
|
20240108,131800,154740260,7850,7860,7860,7850,472
|
|
20240108,131700,151030550,7850,7850,7850,7850,0
|
|
20240108,131600,151030550,7850,7850,7850,7850,0
|
|
20240108,131500,151030550,7850,7850,7850,7850,0
|
|
20240108,131400,151030550,7850,7850,7850,7850,0
|
|
20240108,131300,151030550,7850,7850,7850,7850,0
|
|
20240108,131200,151030550,7850,7850,7850,7850,0
|
|
20240108,131100,151030550,7850,7850,7850,7850,0
|
|
20240108,131000,151030550,7850,7850,7850,7850,100
|
|
20240108,130900,150245550,7860,7860,7860,7860,0
|
|
20240108,130800,150245550,7860,7860,7860,7860,1
|
|
20240108,130700,150237690,7860,7860,7860,7860,0
|
|
20240108,130600,150237690,7860,7860,7860,7860,0
|
|
20240108,130500,150237690,7860,7860,7860,7860,1
|
|
20240108,130400,150229830,7850,7850,7850,7850,0
|
|
20240108,130300,150229830,7850,7850,7850,7850,0
|
|
20240108,130200,150229830,7850,7850,7850,7850,0
|
|
20240108,130100,150229830,7850,7850,7850,7850,0
|
|
20240108,130000,150229830,7850,7850,7850,7850,509
|
|
20240108,125900,146234180,7850,7870,7870,7850,4
|
|
20240108,125800,146202740,7870,7860,7870,7860,4
|
|
20240108,125700,146171280,7850,7850,7850,7850,21
|
|
20240108,125600,146006430,7850,7850,7850,7850,7
|
|
20240108,125500,145951480,7850,7850,7850,7850,0
|
|
20240108,125400,145951480,7850,7850,7850,7850,0
|
|
20240108,125300,145951480,7850,7850,7860,7850,7
|
|
20240108,125200,145896510,7850,7850,7850,7850,0
|
|
20240108,125100,145896510,7850,7850,7850,7850,0
|
|
20240108,125000,145896510,7850,7850,7850,7850,0
|
|
20240108,124900,145896510,7850,7850,7850,7850,7
|
|
20240108,124800,145841560,7860,7860,7860,7860,53
|
|
20240108,124700,145424980,7850,7850,7850,7850,0
|
|
20240108,124600,145424980,7850,7850,7850,7850,7
|
|
20240108,124500,145370030,7870,7870,7870,7870,1
|
|
20240108,124400,145362160,7870,7870,7870,7870,1
|
|
20240108,124300,145354290,7850,7850,7850,7850,7
|
|
20240108,124200,145299340,7850,7850,7850,7850,3
|
|
20240108,124100,145275790,7850,7850,7850,7850,1
|
|
20240108,124000,145267940,7850,7850,7850,7850,0
|
|
20240108,123900,145267940,7850,7850,7850,7850,7
|
|
20240108,123800,145212990,7850,7850,7850,7850,0
|
|
20240108,123700,145212990,7850,7850,7850,7850,0
|
|
20240108,123600,145212990,7850,7860,7860,7850,13
|
|
20240108,123500,145110830,7860,7860,7860,7860,1
|
|
20240108,123400,145102970,7850,7850,7850,7850,0
|
|
20240108,123300,145102970,7850,7850,7850,7850,0
|
|
20240108,123200,145102970,7850,7840,7850,7840,625
|
|
20240108,123100,140196790,7850,7850,7850,7850,0
|
|
20240108,123000,140196790,7850,7850,7850,7850,2
|
|
20240108,122900,140181090,7850,7850,7850,7840,12
|
|
20240108,122800,140086950,7840,7850,7850,7840,3
|
|
20240108,122700,140063410,7850,7850,7850,7850,87
|
|
20240108,122600,139380460,7850,7850,7850,7850,7
|
|
20240108,122500,139325510,7850,7850,7850,7850,502
|
|
20240108,122400,135384810,7850,7850,7850,7850,0
|
|
20240108,122300,135384810,7850,7850,7850,7850,0
|
|
20240108,122200,135384810,7850,7850,7850,7850,9
|
|
20240108,122100,135314160,7850,7850,7850,7850,0
|
|
20240108,122000,135314160,7850,7850,7850,7850,0
|
|
20240108,121900,135314160,7850,7850,7850,7850,7
|
|
20240108,121800,135259210,7850,7850,7850,7850,1
|
|
20240108,121700,135251360,7850,7850,7850,7850,0
|
|
20240108,121600,135251360,7850,7850,7850,7850,2
|
|
20240108,121500,135235660,7850,7850,7850,7850,7
|
|
20240108,121400,135180710,7850,7850,7850,7850,0
|
|
20240108,121300,135180710,7850,7850,7850,7850,0
|
|
20240108,121200,135180710,7850,7850,7850,7850,6
|
|
20240108,121100,135133610,7850,7860,7860,7850,47
|
|
20240108,121000,134764400,7850,7850,7850,7850,0
|
|
20240108,120900,134764400,7850,7850,7850,7850,7
|
|
20240108,120800,134709450,7850,7850,7850,7850,1
|
|
20240108,120700,134701600,7850,7850,7850,7850,8
|
|
20240108,120600,134638800,7850,7850,7850,7850,2
|
|
20240108,120500,134623100,7850,7850,7850,7850,5
|
|
20240108,120400,134583850,7850,7850,7850,7850,2
|
|
20240108,120300,134568150,7850,7850,7850,7850,2
|
|
20240108,120200,134552450,7850,7850,7850,7850,6
|
|
20240108,120100,134505350,7850,7850,7850,7850,1
|
|
20240108,120000,134497500,7850,7850,7850,7850,0
|
|
20240108,115900,134497500,7850,7850,7860,7850,29
|
|
20240108,115800,134269750,7850,7850,7860,7850,384
|
|
20240108,115700,131255340,7850,7850,7850,7850,70
|
|
20240108,115600,130705840,7850,7850,7850,7850,0
|
|
20240108,115500,130705840,7850,7860,7860,7850,72
|
|
20240108,115400,130140610,7860,7860,7860,7850,106
|
|
20240108,115300,129307470,7850,7850,7850,7850,0
|
|
20240108,115200,129307470,7850,7850,7850,7850,7
|
|
20240108,115100,129252520,7850,7850,7850,7850,899
|
|
20240108,115000,122195370,7850,7850,7850,7850,0
|
|
20240108,114900,122195370,7850,7850,7850,7850,2
|
|
20240108,114800,122179670,7850,7850,7850,7850,22
|
|
20240108,114700,122006970,7850,7850,7850,7850,38
|
|
20240108,114600,121708670,7850,7850,7850,7850,0
|
|
20240108,114500,121708670,7850,7860,7860,7850,190
|
|
20240108,114400,120215290,7860,7860,7860,7860,19
|
|
20240108,114300,120065950,7860,7860,7860,7860,0
|
|
20240108,114200,120065950,7860,7860,7860,7860,57
|
|
20240108,114100,119617930,7860,7860,7860,7860,118
|
|
20240108,114000,118690450,7860,7860,7860,7860,17
|
|
20240108,113900,118556830,7870,7860,7870,7860,10
|
|
20240108,113800,118478150,7860,7860,7860,7860,5
|
|
20240108,113700,118438850,7860,7860,7860,7860,17
|
|
20240108,113600,118305230,7860,7860,7860,7860,0
|
|
20240108,113500,118305230,7860,7860,7860,7860,6
|
|
20240108,113400,118258070,7860,7860,7860,7860,0
|
|
20240108,113300,118258070,7860,7860,7860,7860,19
|
|
20240108,113200,118108730,7860,7860,7860,7860,2
|
|
20240108,113100,118093010,7860,7860,7860,7860,4
|
|
20240108,113000,118061570,7860,7860,7860,7860,1
|
|
20240108,112900,118053710,7860,7860,7860,7860,16
|
|
20240108,112800,117927950,7860,7860,7860,7860,7
|
|
20240108,112700,117872930,7860,7860,7860,7860,3
|
|
20240108,112600,117849350,7860,7860,7860,7860,16
|
|
20240108,112500,117723590,7860,7860,7860,7860,3
|
|
20240108,112400,117700010,7860,7870,7870,7860,17
|
|
20240108,112300,117566260,7860,7860,7860,7860,242
|
|
20240108,112200,115664140,7850,7850,7850,7850,18
|
|
20240108,112100,115522840,7860,7860,7860,7860,2
|
|
20240108,112000,115507120,7860,7850,7860,7850,2
|
|
20240108,111900,115491410,7850,7850,7850,7850,17
|
|
20240108,111800,115357960,7850,7850,7850,7850,7
|
|
20240108,111700,115303010,7850,7850,7850,7850,0
|
|
20240108,111600,115303010,7850,7850,7850,7850,2
|
|
20240108,111500,115287310,7850,7860,7860,7850,238
|
|
20240108,111400,113416810,7860,7860,7860,7860,4
|
|
20240108,111300,113385370,7860,7860,7860,7860,1
|
|
20240108,111200,113377510,7860,7860,7860,7860,2
|
|
20240108,111100,113361790,7860,7860,7860,7860,20
|
|
20240108,111000,113204590,7850,7870,7870,7850,223
|
|
20240108,110900,111449600,7850,7850,7850,7850,206
|
|
20240108,110800,109832500,7850,7850,7850,7850,19
|
|
20240108,110700,109683350,7850,7850,7850,7850,5
|
|
20240108,110600,109644100,7850,7850,7850,7850,352
|
|
20240108,110500,106880900,7850,7850,7850,7850,2
|
|
20240108,110400,106865200,7850,7850,7870,7850,221
|
|
20240108,110300,105130330,7850,7850,7850,7850,0
|
|
20240108,110200,105130330,7850,7850,7850,7850,1
|
|
20240108,110100,105122480,7850,7850,7850,7850,6
|
|
20240108,110000,105075380,7870,7850,7870,7850,42
|
|
20240108,105900,104745580,7850,7850,7850,7850,55
|
|
20240108,105800,104313830,7850,7850,7850,7850,2
|
|
20240108,105700,104298130,7850,7850,7850,7850,21
|
|
20240108,105600,104133280,7850,7850,7850,7850,2
|
|
20240108,105500,104117580,7850,7850,7850,7850,2
|
|
20240108,105400,104101880,7850,7850,7850,7850,5
|
|
20240108,105300,104062630,7850,7870,7870,7850,21
|
|
20240108,105200,103897680,7850,7850,7850,7850,1
|
|
20240108,105100,103889830,7850,7850,7850,7850,23
|
|
20240108,105000,103709280,7850,7850,7850,7850,5
|
|
20240108,104900,103670030,7850,7850,7870,7850,20
|
|
20240108,104800,103512990,7850,7850,7850,7850,502
|
|
20240108,104700,99572290,7850,7850,7850,7850,4
|
|
20240108,104600,99540890,7850,7850,7850,7850,17
|
|
20240108,104500,99407440,7850,7860,7860,7850,228
|
|
20240108,104400,97617520,7860,7860,7860,7860,24
|
|
20240108,104300,97428880,7860,7860,7860,7860,1
|
|
20240108,104200,97421020,7860,7860,7860,7860,17
|
|
20240108,104100,97287400,7860,7860,7860,7860,2
|
|
20240108,104000,97271680,7860,7860,7860,7860,4
|
|
20240108,103900,97240240,7860,7860,7860,7860,16
|
|
20240108,103800,97114480,7860,7860,7860,7860,4
|
|
20240108,103700,97083040,7860,7860,7860,7860,15
|
|
20240108,103600,96965140,7860,7860,7860,7860,0
|
|
20240108,103500,96965140,7860,7860,7860,7860,8
|
|
20240108,103400,96902260,7860,7860,7860,7860,6
|
|
20240108,103300,96855100,7880,7850,7880,7850,331
|
|
20240108,103200,94248250,7850,7850,7850,7850,1
|
|
20240108,103100,94240400,7850,7850,7850,7850,1418
|
|
20240108,103000,83109100,7850,7880,7880,7850,6
|
|
20240108,102900,83061970,7850,7850,7850,7850,0
|
|
20240108,102800,83061970,7850,7860,7860,7850,538
|
|
20240108,102700,78833310,7850,7850,7850,7850,4
|
|
20240108,102600,78801910,7880,7880,7880,7880,5
|
|
20240108,102500,78762510,7850,7850,7850,7850,1
|
|
20240108,102400,78754660,7850,7850,7850,7850,18
|
|
20240108,102300,78613360,7850,7870,7870,7850,1114
|
|
20240108,102200,69856860,7870,7870,7870,7870,12
|
|
20240108,102100,69762420,7870,7870,7870,7870,4
|
|
20240108,102000,69730940,7870,7890,7890,7870,237
|
|
20240108,101900,67863580,7890,7890,7890,7890,5
|
|
20240108,101800,67824130,7870,7870,7870,7870,4
|
|
20240108,101700,67792650,7870,7870,7890,7870,53
|
|
20240108,101600,67375280,7870,7870,7870,7870,0
|
|
20240108,101500,67375280,7870,7870,7870,7870,0
|
|
20240108,101400,67375280,7870,7870,7870,7870,3
|
|
20240108,101300,67351670,7870,7870,7870,7870,20
|
|
20240108,101200,67194270,7870,7870,7870,7870,1
|
|
20240108,101100,67186400,7870,7870,7870,7870,44
|
|
20240108,101000,66840120,7880,7880,7880,7880,129
|
|
20240108,100900,65823600,7880,7880,7880,7880,1
|
|
20240108,100800,65815720,7890,7890,7890,7890,0
|
|
20240108,100700,65815720,7890,7890,7890,7890,0
|
|
20240108,100600,65815720,7890,7900,7900,7890,11
|
|
20240108,100500,65728830,7900,7900,7900,7900,0
|
|
20240108,100400,65728830,7900,7880,7900,7880,59
|
|
20240108,100300,65263700,7890,7880,7890,7880,4
|
|
20240108,100200,65232170,7870,7880,7880,7870,17
|
|
20240108,100100,65098370,7870,7870,7870,7870,0
|
|
20240108,100000,65098370,7870,7870,7870,7870,7
|
|
20240108,095900,65043280,7860,7860,7860,7860,17
|
|
20240108,095800,64909660,7890,7890,7890,7890,100
|
|
20240108,095700,64120660,7890,7890,7890,7890,5
|
|
20240108,095600,64081210,7870,7870,7870,7870,25
|
|
20240108,095500,63884460,7870,7870,7870,7870,2
|
|
20240108,095400,63868720,7900,7900,7900,7900,1
|
|
20240108,095300,63860820,7860,7860,7860,7860,4
|
|
20240108,095200,63829380,7860,7860,7860,7860,0
|
|
20240108,095100,63829380,7860,7860,7860,7860,16
|
|
20240108,095000,63703620,7900,7870,7900,7870,240
|
|
20240108,094900,61810840,7870,7870,7870,7870,455
|
|
20240108,094800,58229990,7870,7870,7870,7870,17
|
|
20240108,094700,58096200,7870,7870,7870,7870,0
|
|
20240108,094600,58096200,7870,7870,7870,7870,0
|
|
20240108,094500,58096200,7870,7870,7870,7870,21
|
|
20240108,094400,57930930,7870,7870,7870,7870,16
|
|
20240108,094300,57805010,7860,7860,7860,7860,0
|
|
20240108,094200,57805010,7860,7860,7860,7860,0
|
|
20240108,094100,57805010,7860,7860,7860,7860,0
|
|
20240108,094000,57805010,7860,7860,7860,7860,436
|
|
20240108,093900,54378050,7860,7860,7860,7860,1
|
|
20240108,093800,54370190,7860,7860,7860,7860,1200
|
|
20240108,093700,44938190,7860,7860,7860,7860,17
|
|
20240108,093600,44804570,7860,7860,7860,7860,100
|
|
20240108,093500,44018570,7900,7900,7900,7900,13
|
|
20240108,093400,43915870,7900,7900,7900,7900,1
|
|
20240108,093300,43907970,7850,7850,7850,7850,16
|
|
20240108,093200,43782370,7900,7880,7900,7880,21
|
|
20240108,093100,43616870,7880,7850,7880,7850,434
|
|
20240108,093000,40197460,7850,7850,7850,7850,16
|
|
20240108,092900,40071860,7880,7880,7880,7880,5
|
|
20240108,092800,40032460,7880,7880,7880,7880,13
|
|
20240108,092700,39930020,7850,7850,7850,7850,0
|
|
20240108,092600,39930020,7850,7850,7850,7850,16
|
|
20240108,092500,39804420,7850,7850,7850,7850,0
|
|
20240108,092400,39804420,7850,7850,7850,7850,581
|
|
20240108,092300,35243570,7850,7850,7850,7850,0
|
|
20240108,092200,35243570,7850,7850,7850,7850,17
|
|
20240108,092100,35110120,7850,7850,7850,7850,1
|
|
20240108,092000,35102270,7850,7850,7850,7850,0
|
|
20240108,091900,35102270,7850,7850,7850,7850,16
|
|
20240108,091800,34976670,7860,7900,7900,7850,1295
|
|
20240108,091700,24809790,7900,7900,7900,7900,1
|
|
20240108,091600,24801890,7860,7860,7860,7860,9
|
|
20240108,091500,24731150,7860,7870,7870,7860,32
|
|
20240108,091400,24479320,7900,7860,7900,7860,400
|
|
20240108,091300,21325440,7850,7850,7850,7850,0
|
|
20240108,091200,21325440,7850,7850,7850,7850,400
|
|
20240108,091100,18185440,7850,7850,7850,7850,17
|
|
20240108,091000,18051990,7850,7850,7850,7850,3
|
|
20240108,090900,18028440,7850,7850,7850,7850,1000
|
|
20240108,090800,10178440,7860,7850,7860,7850,65
|
|
20240108,090700,9667790,7850,7850,7850,7850,190
|
|
20240108,090600,8176290,7860,7860,7860,7860,1
|
|
20240108,090500,8168430,7860,7850,7860,7850,75
|
|
20240108,090400,7579630,7850,7850,7850,7850,593
|
|
20240108,090300,2924580,7850,7840,7850,7840,162
|
|
20240108,090200,1654240,7840,7840,7840,7840,0
|
|
20240108,090100,1654240,7840,7840,7840,7840,17
|
|
20240108,090000,1520960,7840,7840,7840,7840,194
|