579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183600,349491530,7840,7840,7840,7840,697
|
|
20240109,183500,349491530,7840,7840,7840,7840,0
|
|
20240109,183400,349491530,7840,7840,7840,7840,0
|
|
20240109,183300,349491530,7840,7840,7840,7840,0
|
|
20240109,183200,349491530,7840,7840,7840,7840,0
|
|
20240109,183100,349491530,7840,7840,7840,7840,0
|
|
20240109,183000,349491530,7840,7840,7840,7840,0
|
|
20240109,182900,349491530,7840,7840,7840,7840,0
|
|
20240109,182800,349491530,7840,7840,7840,7840,0
|
|
20240109,182700,349491530,7840,7840,7840,7840,0
|
|
20240109,182600,349491530,7840,7840,7840,7840,0
|
|
20240109,182500,349491530,7840,7840,7840,7840,0
|
|
20240109,182400,349491530,7840,7840,7840,7840,0
|
|
20240109,182300,349491530,7840,7840,7840,7840,0
|
|
20240109,182200,349491530,7840,7840,7840,7840,0
|
|
20240109,182100,349491530,7840,7840,7840,7840,0
|
|
20240109,182000,349491530,7840,7840,7840,7840,0
|
|
20240109,181900,349491530,7840,7840,7840,7840,0
|
|
20240109,181800,349491530,7840,7840,7840,7840,0
|
|
20240109,181700,349491530,7840,7840,7840,7840,0
|
|
20240109,181600,349491530,7840,7840,7840,7840,0
|
|
20240109,181500,349491530,7840,7840,7840,7840,0
|
|
20240109,181400,349491530,7840,7840,7840,7840,0
|
|
20240109,181300,349491530,7840,7840,7840,7840,0
|
|
20240109,181200,349491530,7840,7840,7840,7840,0
|
|
20240109,181100,349491530,7840,7840,7840,7840,0
|
|
20240109,181000,349491530,7840,7840,7840,7840,0
|
|
20240109,180900,349491530,7840,7840,7840,7840,0
|
|
20240109,180800,349491530,7840,7840,7840,7840,0
|
|
20240109,180700,349491530,7840,7840,7840,7840,0
|
|
20240109,180600,349491530,7840,7840,7840,7840,697
|
|
20240109,180500,349491530,7840,7840,7840,7840,0
|
|
20240109,180400,349491530,7840,7840,7840,7840,0
|
|
20240109,180300,349491530,7840,7840,7840,7840,0
|
|
20240109,180200,349491530,7840,7840,7840,7840,0
|
|
20240109,180100,349491530,7840,7840,7840,7840,0
|
|
20240109,180000,349491530,7840,7840,7840,7840,0
|
|
20240109,175900,349491530,7840,7840,7840,7840,0
|
|
20240109,175800,349491530,7840,7840,7840,7840,0
|
|
20240109,175700,349491530,7840,7840,7840,7840,0
|
|
20240109,175600,349491530,7840,7840,7840,7840,0
|
|
20240109,175500,349491530,7840,7840,7840,7840,0
|
|
20240109,175400,349491530,7840,7840,7840,7840,0
|
|
20240109,175300,349491530,7840,7840,7840,7840,0
|
|
20240109,175200,349491530,7840,7840,7840,7840,0
|
|
20240109,175100,349491530,7840,7840,7840,7840,0
|
|
20240109,175000,349491530,7840,7840,7840,7840,0
|
|
20240109,174900,349491530,7840,7840,7840,7840,0
|
|
20240109,174800,349491530,7840,7840,7840,7840,0
|
|
20240109,174700,349491530,7840,7840,7840,7840,0
|
|
20240109,174600,349491530,7840,7840,7840,7840,0
|
|
20240109,174500,349491530,7840,7840,7840,7840,0
|
|
20240109,174400,349491530,7840,7840,7840,7840,0
|
|
20240109,174300,349491530,7840,7840,7840,7840,0
|
|
20240109,174200,349491530,7840,7840,7840,7840,0
|
|
20240109,174100,349491530,7840,7840,7840,7840,0
|
|
20240109,174000,349491530,7840,7840,7840,7840,0
|
|
20240109,173900,349491530,7840,7840,7840,7840,0
|
|
20240109,173800,349491530,7840,7840,7840,7840,0
|
|
20240109,173700,349491530,7840,7840,7840,7840,0
|
|
20240109,173600,349491530,7840,7840,7840,7840,697
|
|
20240109,173500,349491530,7840,7840,7840,7840,0
|
|
20240109,173400,349491530,7840,7840,7840,7840,0
|
|
20240109,173300,349491530,7840,7840,7840,7840,0
|
|
20240109,173200,349491530,7840,7840,7840,7840,0
|
|
20240109,173100,349491530,7840,7840,7840,7840,0
|
|
20240109,173000,349491530,7840,7840,7840,7840,0
|
|
20240109,172900,349491530,7840,7840,7840,7840,0
|
|
20240109,172800,349491530,7840,7840,7840,7840,0
|
|
20240109,172700,349491530,7840,7840,7840,7840,0
|
|
20240109,172600,349491530,7840,7840,7840,7840,0
|
|
20240109,172500,349491530,7840,7840,7840,7840,0
|
|
20240109,172400,349491530,7840,7840,7840,7840,0
|
|
20240109,172300,349491530,7840,7840,7840,7840,0
|
|
20240109,172200,349491530,7840,7840,7840,7840,0
|
|
20240109,172100,349491530,7840,7840,7840,7840,0
|
|
20240109,172000,349491530,7840,7840,7840,7840,0
|
|
20240109,171900,349491530,7840,7840,7840,7840,0
|
|
20240109,171800,349491530,7840,7840,7840,7840,0
|
|
20240109,171700,349491530,7840,7840,7840,7840,0
|
|
20240109,171600,349491530,7840,7840,7840,7840,0
|
|
20240109,171500,349491530,7840,7840,7840,7840,0
|
|
20240109,171400,349491530,7840,7840,7840,7840,0
|
|
20240109,171300,349491530,7840,7840,7840,7840,0
|
|
20240109,171200,349491530,7840,7840,7840,7840,0
|
|
20240109,171100,349491530,7840,7840,7840,7840,0
|
|
20240109,171000,349491530,7840,7840,7840,7840,0
|
|
20240109,170900,349491530,7840,7840,7840,7840,0
|
|
20240109,170800,349491530,7840,7840,7840,7840,0
|
|
20240109,170700,349491530,7840,7840,7840,7840,0
|
|
20240109,170600,349491530,7840,7840,7840,7840,697
|
|
20240109,170500,349491530,7840,7840,7840,7840,0
|
|
20240109,170400,349491530,7840,7840,7840,7840,0
|
|
20240109,170300,349491530,7840,7840,7840,7840,0
|
|
20240109,170200,349491530,7840,7840,7840,7840,0
|
|
20240109,170100,349491530,7840,7840,7840,7840,0
|
|
20240109,170000,349491530,7840,7840,7840,7840,0
|
|
20240109,165900,349491530,7840,7840,7840,7840,0
|
|
20240109,165800,349491530,7840,7840,7840,7840,0
|
|
20240109,165700,349491530,7840,7840,7840,7840,0
|
|
20240109,165600,349491530,7840,7840,7840,7840,0
|
|
20240109,165500,349491530,7840,7840,7840,7840,0
|
|
20240109,165400,349491530,7840,7840,7840,7840,0
|
|
20240109,165300,349491530,7840,7840,7840,7840,0
|
|
20240109,165200,349491530,7840,7840,7840,7840,0
|
|
20240109,165100,349491530,7840,7840,7840,7840,0
|
|
20240109,165000,349491530,7840,7840,7840,7840,0
|
|
20240109,164900,349491530,7840,7840,7840,7840,0
|
|
20240109,164800,349491530,7840,7840,7840,7840,0
|
|
20240109,164700,349491530,7840,7840,7840,7840,0
|
|
20240109,164600,349491530,7840,7840,7840,7840,0
|
|
20240109,164500,349491530,7840,7840,7840,7840,0
|
|
20240109,164400,349491530,7840,7840,7840,7840,0
|
|
20240109,164300,349491530,7840,7840,7840,7840,0
|
|
20240109,164200,349491530,7840,7840,7840,7840,0
|
|
20240109,164100,349491530,7840,7840,7840,7840,0
|
|
20240109,164000,349491530,7840,7840,7840,7840,0
|
|
20240109,163900,349491530,7840,7840,7840,7840,0
|
|
20240109,163800,349491530,7840,7840,7840,7840,0
|
|
20240109,163700,349491530,7840,7840,7840,7840,0
|
|
20240109,163600,349491530,7840,7840,7840,7840,697
|
|
20240109,163500,349491530,7840,7840,7840,7840,0
|
|
20240109,163400,349491530,7840,7840,7840,7840,0
|
|
20240109,163300,349491530,7840,7840,7840,7840,0
|
|
20240109,163200,349491530,7840,7840,7840,7840,0
|
|
20240109,163100,349491530,7840,7840,7840,7840,0
|
|
20240109,163000,349491530,7840,7840,7840,7840,0
|
|
20240109,162900,349491530,7840,7840,7840,7840,0
|
|
20240109,162800,349491530,7840,7840,7840,7840,0
|
|
20240109,162700,349491530,7840,7840,7840,7840,0
|
|
20240109,162600,349491530,7840,7840,7840,7840,0
|
|
20240109,162500,349491530,7840,7840,7840,7840,0
|
|
20240109,162400,349491530,7840,7840,7840,7840,0
|
|
20240109,162300,349491530,7840,7840,7840,7840,0
|
|
20240109,162200,349491530,7840,7840,7840,7840,0
|
|
20240109,162100,349491530,7840,7840,7840,7840,0
|
|
20240109,162000,349491530,7840,7840,7840,7840,0
|
|
20240109,161900,349491530,7840,7840,7840,7840,0
|
|
20240109,161800,349491530,7840,7840,7840,7840,0
|
|
20240109,161700,349491530,7840,7840,7840,7840,0
|
|
20240109,161600,349491530,7840,7840,7840,7840,0
|
|
20240109,161500,349491530,7840,7840,7840,7840,0
|
|
20240109,161400,349491530,7840,7840,7840,7840,0
|
|
20240109,161300,349491530,7840,7840,7840,7840,0
|
|
20240109,161200,349491530,7840,7840,7840,7840,0
|
|
20240109,161100,349491530,7840,7840,7840,7840,0
|
|
20240109,161000,349491530,7840,7840,7840,7840,0
|
|
20240109,160900,349491530,7840,7840,7840,7840,0
|
|
20240109,160800,349491530,7840,7840,7840,7840,0
|
|
20240109,160700,349491530,7840,7840,7840,7840,0
|
|
20240109,160600,349491530,7840,7840,7840,7840,697
|
|
20240109,160500,349491530,7840,7840,7840,7840,0
|
|
20240109,160400,349491530,7840,7840,7840,7840,0
|
|
20240109,160300,349491530,7840,7840,7840,7840,0
|
|
20240109,160200,349491530,7840,7840,7840,7840,0
|
|
20240109,160100,349491530,7840,7840,7840,7840,0
|
|
20240109,160000,349491530,7840,7840,7840,7840,0
|
|
20240109,155900,349491530,7840,7840,7840,7840,0
|
|
20240109,155800,349491530,7840,7840,7840,7840,0
|
|
20240109,155700,349491530,7840,7840,7840,7840,0
|
|
20240109,155600,349491530,7840,7840,7840,7840,0
|
|
20240109,155500,349491530,7840,7840,7840,7840,0
|
|
20240109,155400,349491530,7840,7840,7840,7840,0
|
|
20240109,155300,349491530,7840,7840,7840,7840,0
|
|
20240109,155200,349491530,7840,7840,7840,7840,0
|
|
20240109,155100,349491530,7840,7840,7840,7840,0
|
|
20240109,155000,349491530,7840,7840,7840,7840,0
|
|
20240109,154900,349491530,7840,7840,7840,7840,0
|
|
20240109,154800,349491530,7840,7840,7840,7840,0
|
|
20240109,154700,349491530,7840,7840,7840,7840,0
|
|
20240109,154600,349491530,7840,7840,7840,7840,0
|
|
20240109,154500,349491530,7840,7840,7840,7840,0
|
|
20240109,154400,349491530,7840,7840,7840,7840,0
|
|
20240109,154300,349491530,7840,7840,7840,7840,0
|
|
20240109,154200,349491530,7840,7840,7840,7840,0
|
|
20240109,154100,349491530,7840,7840,7840,7840,0
|
|
20240109,154000,349491530,7840,7840,7840,7840,0
|
|
20240109,153900,349491530,7840,7840,7840,7840,0
|
|
20240109,153800,349491530,7840,7840,7840,7840,0
|
|
20240109,153700,349491530,7840,7840,7840,7840,0
|
|
20240109,153600,349491530,7840,7840,7840,7840,697
|
|
20240109,153500,349491530,7840,7840,7840,7840,0
|
|
20240109,153400,349491530,7840,7840,7840,7840,0
|
|
20240109,153300,349491530,7840,7840,7840,7840,0
|
|
20240109,153200,349491530,7840,7840,7840,7840,0
|
|
20240109,153100,349491530,7840,7840,7840,7840,0
|
|
20240109,153000,349491530,7840,7840,7840,7840,697
|
|
20240109,152900,344027050,7850,7850,7850,7850,0
|
|
20240109,152800,344027050,7850,7850,7850,7850,0
|
|
20240109,152700,344027050,7850,7850,7850,7850,0
|
|
20240109,152600,344027050,7850,7850,7850,7850,0
|
|
20240109,152500,344027050,7850,7850,7850,7850,0
|
|
20240109,152400,344027050,7850,7850,7850,7850,0
|
|
20240109,152300,344027050,7850,7850,7850,7850,0
|
|
20240109,152200,344027050,7850,7850,7850,7850,0
|
|
20240109,152100,344027050,7850,7850,7850,7850,0
|
|
20240109,152000,344027050,7850,7850,7850,7850,0
|
|
20240109,151900,344027050,7850,7840,7850,7840,118
|
|
20240109,151800,343101910,7830,7840,7840,7830,73
|
|
20240109,151700,342529810,7840,7840,7840,7840,11
|
|
20240109,151600,342443570,7830,7840,7840,7830,71
|
|
20240109,151500,341887600,7830,7830,7830,7830,3
|
|
20240109,151400,341864110,7830,7830,7830,7830,38
|
|
20240109,151300,341566570,7840,7840,7840,7840,5
|
|
20240109,151200,341527370,7860,7860,7860,7860,0
|
|
20240109,151100,341527370,7860,7860,7860,7860,0
|
|
20240109,151000,341527370,7860,7860,7860,7860,7
|
|
20240109,150900,341472350,7830,7830,7830,7830,0
|
|
20240109,150800,341472350,7830,7840,7840,7830,132
|
|
20240109,150700,340438780,7830,7830,7830,7830,0
|
|
20240109,150600,340438780,7830,7840,7840,7830,1000
|
|
20240109,150500,332603270,7860,7860,7860,7860,0
|
|
20240109,150400,332603270,7860,7860,7860,7860,130
|
|
20240109,150300,331581470,7860,7860,7860,7860,0
|
|
20240109,150200,331581470,7860,7860,7860,7860,0
|
|
20240109,150100,331581470,7860,7860,7860,7860,0
|
|
20240109,150000,331581470,7860,7860,7860,7860,8
|
|
20240109,145900,331518590,7840,7840,7840,7840,35
|
|
20240109,145800,331244190,7830,7830,7830,7830,0
|
|
20240109,145700,331244190,7830,7830,7830,7830,150
|
|
20240109,145600,330069690,7830,7830,7830,7830,0
|
|
20240109,145500,330069690,7830,7830,7830,7830,52
|
|
20240109,145400,329662530,7870,7840,7870,7840,137
|
|
20240109,145300,328585230,7830,7830,7830,7830,20
|
|
20240109,145200,328428630,7820,7820,7820,7820,0
|
|
20240109,145100,328428630,7820,7820,7820,7820,50
|
|
20240109,145000,328037630,7830,7830,7830,7820,386
|
|
20240109,144900,325018890,7830,7830,7830,7830,2
|
|
20240109,144800,325003230,7820,7820,7820,7820,0
|
|
20240109,144700,325003230,7820,7830,7830,7820,166
|
|
20240109,144600,323704450,7820,7820,7820,7820,0
|
|
20240109,144500,323704450,7820,7820,7820,7820,4
|
|
20240109,144400,323673170,7820,7820,7820,7820,31
|
|
20240109,144300,323430750,7820,7830,7830,7820,896
|
|
20240109,144200,316415630,7830,7830,7830,7830,39
|
|
20240109,144100,316110260,7870,7870,7870,7870,0
|
|
20240109,144000,316110260,7870,7870,7870,7870,0
|
|
20240109,143900,316110260,7870,7870,7870,7870,0
|
|
20240109,143800,316110260,7870,7870,7870,7870,0
|
|
20240109,143700,316110260,7870,7870,7870,7870,0
|
|
20240109,143600,316110260,7870,7840,7870,7830,1920
|
|
20240109,143500,301047960,7840,7840,7840,7840,3
|
|
20240109,143400,301024440,7840,7840,7840,7840,67
|
|
20240109,143300,300499160,7830,7830,7830,7830,66
|
|
20240109,143200,299982380,7840,7840,7840,7840,0
|
|
20240109,143100,299982380,7840,7840,7840,7840,6
|
|
20240109,143000,299935340,7840,7840,7840,7840,4
|
|
20240109,142900,299903980,7850,7850,7850,7850,2
|
|
20240109,142800,299888280,7830,7830,7830,7830,20
|
|
20240109,142700,299731680,7820,7830,7830,7820,25
|
|
20240109,142600,299535970,7820,7830,7830,7820,100
|
|
20240109,142500,298753960,7830,7830,7830,7830,340
|
|
20240109,142400,296091760,7870,7870,7870,7870,0
|
|
20240109,142300,296091760,7870,7870,7870,7870,0
|
|
20240109,142200,296091760,7870,7860,7870,7860,70
|
|
20240109,142100,295541540,7870,7860,7870,7860,70
|
|
20240109,142000,294991330,7870,7870,7870,7870,0
|
|
20240109,141900,294991330,7870,7870,7870,7870,0
|
|
20240109,141800,294991330,7870,7840,7870,7840,254
|
|
20240109,141700,292993250,7830,7830,7830,7830,0
|
|
20240109,141600,292993250,7830,7840,7840,7830,148
|
|
20240109,141500,291834400,7840,7840,7840,7840,929
|
|
20240109,141400,284551040,7870,7870,7870,7870,0
|
|
20240109,141300,284551040,7870,7870,7870,7870,0
|
|
20240109,141200,284551040,7870,7870,7870,7870,0
|
|
20240109,141100,284551040,7870,7850,7870,7850,132
|
|
20240109,141000,283514190,7840,7840,7840,7840,13
|
|
20240109,140900,283412270,7850,7850,7850,7850,0
|
|
20240109,140800,283412270,7850,7860,7860,7850,12
|
|
20240109,140700,283318010,7870,7870,7870,7870,0
|
|
20240109,140600,283318010,7870,7850,7870,7850,122
|
|
20240109,140500,282359760,7860,7860,7860,7860,0
|
|
20240109,140400,282359760,7860,7860,7860,7860,7
|
|
20240109,140300,282304740,7860,7860,7860,7860,7
|
|
20240109,140200,282249720,7860,7860,7860,7860,2
|
|
20240109,140100,282234000,7870,7850,7870,7850,120
|
|
20240109,140000,281291440,7870,7870,7870,7870,0
|
|
20240109,135900,281291440,7870,7870,7870,7870,0
|
|
20240109,135800,281291440,7870,7870,7870,7870,165
|
|
20240109,135700,279992890,7870,7840,7870,7840,268
|
|
20240109,135600,277888350,7830,7830,7830,7820,161
|
|
20240109,135500,276627970,7830,7830,7830,7830,2
|
|
20240109,135400,276612310,7830,7830,7830,7830,0
|
|
20240109,135300,276612310,7830,7830,7830,7830,0
|
|
20240109,135200,276612310,7830,7820,7830,7820,122
|
|
20240109,135100,275657560,7830,7830,7830,7830,0
|
|
20240109,135000,275657560,7830,7830,7830,7830,64
|
|
20240109,134900,275156440,7820,7820,7820,7820,0
|
|
20240109,134800,275156440,7820,7820,7820,7820,66
|
|
20240109,134700,274640320,7830,7830,7830,7830,6
|
|
20240109,134600,274593340,7830,7830,7830,7830,0
|
|
20240109,134500,274593340,7830,7830,7830,7830,0
|
|
20240109,134400,274593340,7830,7830,7830,7830,2
|
|
20240109,134300,274577680,7820,7820,7820,7820,0
|
|
20240109,134200,274577680,7820,7820,7820,7820,66
|
|
20240109,134100,274061560,7830,7830,7830,7830,30
|
|
20240109,134000,273826660,7820,7820,7820,7820,66
|
|
20240109,133900,273310540,7830,7830,7830,7830,1
|
|
20240109,133800,273302710,7830,7830,7830,7830,0
|
|
20240109,133700,273302710,7830,7830,7830,7830,35
|
|
20240109,133600,273028660,7830,7830,7830,7830,0
|
|
20240109,133500,273028660,7830,7830,7840,7830,505
|
|
20240109,133400,269074500,7830,7830,7830,7830,66
|
|
20240109,133300,268557720,7830,7830,7830,7830,0
|
|
20240109,133200,268557720,7830,7830,7830,7830,0
|
|
20240109,133100,268557720,7830,7830,7830,7830,66
|
|
20240109,133000,268040940,7830,7830,7830,7830,10
|
|
20240109,132900,267962640,7840,7840,7840,7840,0
|
|
20240109,132800,267962640,7840,7840,7840,7840,10
|
|
20240109,132700,267884240,7860,7860,7860,7860,0
|
|
20240109,132600,267884240,7860,7860,7860,7860,0
|
|
20240109,132500,267884240,7860,7860,7860,7860,0
|
|
20240109,132400,267884240,7860,7860,7860,7860,3
|
|
20240109,132300,267860660,7880,7880,7880,7880,0
|
|
20240109,132200,267860660,7880,7880,7880,7880,0
|
|
20240109,132100,267860660,7880,7880,7880,7880,0
|
|
20240109,132000,267860660,7880,7880,7880,7880,0
|
|
20240109,131900,267860660,7880,7860,7880,7860,318
|
|
20240109,131800,265360860,7860,7860,7860,7860,1
|
|
20240109,131700,265353000,7860,7860,7860,7860,0
|
|
20240109,131600,265353000,7860,7860,7870,7860,205
|
|
20240109,131500,263740960,7860,7860,7860,7860,3
|
|
20240109,131400,263717380,7880,7880,7880,7880,0
|
|
20240109,131300,263717380,7880,7880,7880,7880,0
|
|
20240109,131200,263717380,7880,7880,7880,7880,0
|
|
20240109,131100,263717380,7880,7880,7880,7880,0
|
|
20240109,131000,263717380,7880,7830,7880,7830,722
|
|
20240109,130900,258041490,7830,7840,7840,7830,121
|
|
20240109,130800,257093850,7850,7850,7850,7850,5
|
|
20240109,130700,257054600,7830,7830,7830,7830,0
|
|
20240109,130600,257054600,7830,7840,7840,7830,966
|
|
20240109,130500,249482080,7840,7840,7840,7840,50
|
|
20240109,130400,249090080,7840,7840,7840,7840,0
|
|
20240109,130300,249090080,7840,7840,7840,7840,331
|
|
20240109,130200,246495040,7840,7840,7840,7840,10
|
|
20240109,130100,246416640,7830,7830,7830,7830,40
|
|
20240109,130000,246103440,7830,7830,7830,7830,66
|
|
20240109,125900,245586660,7840,7840,7840,7840,0
|
|
20240109,125800,245586660,7840,7830,7840,7830,68
|
|
20240109,125700,245054210,7840,7840,7840,7840,7
|
|
20240109,125600,244999330,7830,7830,7830,7830,350
|
|
20240109,125500,242258830,7830,7830,7830,7830,465
|
|
20240109,125400,238617880,7830,7830,7830,7830,0
|
|
20240109,125300,238617880,7830,7830,7830,7830,0
|
|
20240109,125200,238617880,7830,7830,7830,7830,66
|
|
20240109,125100,238101100,7840,7840,7840,7840,0
|
|
20240109,125000,238101100,7840,7840,7840,7840,0
|
|
20240109,124900,238101100,7840,7840,7840,7840,0
|
|
20240109,124800,238101100,7840,7840,7840,7840,10
|
|
20240109,124700,238022700,7840,7840,7840,7840,12
|
|
20240109,124600,237928620,7830,7830,7830,7830,66
|
|
20240109,124500,237411840,7840,7840,7840,7840,1
|
|
20240109,124400,237404000,7840,7840,7840,7840,46
|
|
20240109,124300,237043360,7860,7860,7860,7860,0
|
|
20240109,124200,237043360,7860,7860,7860,7860,0
|
|
20240109,124100,237043360,7860,7860,7860,7860,0
|
|
20240109,124000,237043360,7860,7860,7860,7860,5
|
|
20240109,123900,237004060,7860,7860,7860,7860,0
|
|
20240109,123800,237004060,7860,7860,7860,7860,25
|
|
20240109,123700,236807560,7870,7870,7870,7870,0
|
|
20240109,123600,236807560,7870,7870,7870,7870,0
|
|
20240109,123500,236807560,7870,7870,7870,7870,5
|
|
20240109,123400,236768210,7890,7890,7890,7890,0
|
|
20240109,123300,236768210,7890,7890,7890,7890,0
|
|
20240109,123200,236768210,7890,7890,7890,7890,0
|
|
20240109,123100,236768210,7890,7860,7890,7860,130
|
|
20240109,123000,235744580,7860,7840,7860,7840,166
|
|
20240109,122900,234441800,7820,7830,7830,7820,58
|
|
20240109,122800,233988150,7820,7820,7820,7820,0
|
|
20240109,122700,233988150,7820,7830,7830,7820,3100
|
|
20240109,122600,209746100,7850,7830,7850,7830,299
|
|
20240109,122500,207403080,7830,7830,7830,7830,0
|
|
20240109,122400,207403080,7830,7830,7830,7830,68
|
|
20240109,122300,206870640,7820,7830,7830,7820,250
|
|
20240109,122200,204915630,7820,7820,7820,7820,0
|
|
20240109,122100,204915630,7820,7830,7830,7820,1001
|
|
20240109,122000,197078090,7830,7850,7850,7830,160
|
|
20240109,121900,195824250,7860,7860,7860,7860,0
|
|
20240109,121800,195824250,7860,7870,7870,7860,61
|
|
20240109,121700,195344290,7870,7870,7870,7870,0
|
|
20240109,121600,195344290,7870,7870,7870,7870,0
|
|
20240109,121500,195344290,7870,7880,7880,7870,21
|
|
20240109,121400,195178920,7880,7880,7880,7880,5
|
|
20240109,121300,195139520,7890,7890,7890,7890,0
|
|
20240109,121200,195139520,7890,7890,7890,7890,0
|
|
20240109,121100,195139520,7890,7850,7890,7850,258
|
|
20240109,121000,193110120,7840,7840,7840,7840,171
|
|
20240109,120900,191769480,7830,7830,7830,7830,500
|
|
20240109,120800,187854480,7840,7840,7840,7840,316
|
|
20240109,120700,185377040,7840,7840,7840,7840,66
|
|
20240109,120600,184859600,7840,7840,7840,7840,0
|
|
20240109,120500,184859600,7840,7840,7840,7840,300
|
|
20240109,120400,182507600,7840,7850,7850,7840,571
|
|
20240109,120300,178030910,7850,7850,7850,7850,0
|
|
20240109,120200,178030910,7850,7850,7850,7850,45
|
|
20240109,120100,177677660,7860,7860,7860,7860,0
|
|
20240109,120000,177677660,7860,7860,7860,7860,17
|
|
20240109,115900,177544040,7890,7890,7890,7890,0
|
|
20240109,115800,177544040,7890,7890,7890,7890,0
|
|
20240109,115700,177544040,7890,7890,7890,7890,0
|
|
20240109,115600,177544040,7890,7890,7890,7890,0
|
|
20240109,115500,177544040,7890,7890,7890,7890,0
|
|
20240109,115400,177544040,7890,7890,7890,7890,0
|
|
20240109,115300,177544040,7890,7890,7890,7890,0
|
|
20240109,115200,177544040,7890,7860,7890,7860,297
|
|
20240109,115100,175204540,7850,7850,7850,7850,103
|
|
20240109,115000,174395990,7860,7860,7860,7860,0
|
|
20240109,114900,174395990,7860,7860,7860,7860,13
|
|
20240109,114800,174293810,7850,7850,7850,7850,10
|
|
20240109,114700,174215310,7880,7880,7880,7880,0
|
|
20240109,114600,174215310,7880,7880,7880,7880,0
|
|
20240109,114500,174215310,7880,7870,7880,7870,80
|
|
20240109,114400,173585620,7870,7870,7870,7870,15
|
|
20240109,114300,173467570,7890,7890,7890,7890,0
|
|
20240109,114200,173467570,7890,7890,7890,7890,0
|
|
20240109,114100,173467570,7890,7890,7890,7890,0
|
|
20240109,114000,173467570,7890,7860,7890,7860,185
|
|
20240109,113900,172010560,7850,7850,7850,7850,66
|
|
20240109,113800,171492460,7850,7850,7850,7850,0
|
|
20240109,113700,171492460,7850,7850,7850,7850,66
|
|
20240109,113600,170974360,7860,7860,7860,7860,0
|
|
20240109,113500,170974360,7860,7860,7860,7860,2
|
|
20240109,113400,170958640,7860,7860,7860,7850,46
|
|
20240109,113300,170597110,7860,7860,7860,7860,0
|
|
20240109,113200,170597110,7860,7860,7860,7860,0
|
|
20240109,113100,170597110,7860,7860,7860,7860,66
|
|
20240109,113000,170078350,7870,7870,7870,7870,5
|
|
20240109,112900,170039000,7870,7870,7870,7870,5
|
|
20240109,112800,169999650,7890,7890,7890,7890,0
|
|
20240109,112700,169999650,7890,7890,7890,7890,0
|
|
20240109,112600,169999650,7890,7890,7890,7890,0
|
|
20240109,112500,169999650,7890,7870,7890,7870,700
|
|
20240109,112400,164488580,7860,7860,7860,7860,238
|
|
20240109,112300,162617900,7860,7860,7860,7860,66
|
|
20240109,112200,162099140,7860,7860,7860,7860,0
|
|
20240109,112100,162099140,7860,7850,7860,7850,19
|
|
20240109,112000,161949810,7840,7840,7840,7840,66
|
|
20240109,111900,161432370,7840,7840,7840,7840,0
|
|
20240109,111800,161432370,7840,7850,7850,7840,34
|
|
20240109,111700,161165690,7850,7850,7850,7850,453
|
|
20240109,111600,157609640,7860,7860,7860,7860,51
|
|
20240109,111500,157208780,7850,7850,7850,7850,110
|
|
20240109,111400,156345280,7850,7850,7850,7850,66
|
|
20240109,111300,155827180,7850,7850,7850,7850,0
|
|
20240109,111200,155827180,7850,7850,7850,7850,0
|
|
20240109,111100,155827180,7850,7850,7850,7850,65
|
|
20240109,111000,155316930,7850,7850,7850,7850,10
|
|
20240109,110900,155238430,7850,7850,7850,7850,66
|
|
20240109,110800,154720330,7850,7850,7850,7850,0
|
|
20240109,110700,154720330,7850,7850,7850,7850,0
|
|
20240109,110600,154720330,7850,7850,7850,7850,66
|
|
20240109,110500,154202230,7850,7850,7850,7850,0
|
|
20240109,110400,154202230,7850,7850,7850,7850,0
|
|
20240109,110300,154202230,7850,7850,7850,7850,66
|
|
20240109,110200,153684130,7850,7850,7850,7850,0
|
|
20240109,110100,153684130,7850,7850,7850,7850,0
|
|
20240109,110000,153684130,7850,7850,7850,7850,66
|
|
20240109,105900,153166030,7850,7850,7850,7850,0
|
|
20240109,105800,153166030,7850,7850,7850,7850,0
|
|
20240109,105700,153166030,7850,7850,7850,7850,65
|
|
20240109,105600,152655780,7850,7850,7850,7850,20
|
|
20240109,105500,152498780,7870,7870,7870,7870,1
|
|
20240109,105400,152490910,7870,7870,7870,7870,1
|
|
20240109,105300,152483040,7850,7860,7860,7850,20
|
|
20240109,105200,152326030,7870,7850,7870,7850,194
|
|
20240109,105100,150801400,7850,7850,7850,7850,22
|
|
20240109,105000,150628700,7860,7860,7860,7860,5
|
|
20240109,104900,150589400,7850,7850,7850,7850,66
|
|
20240109,104800,150071300,7850,7850,7850,7850,0
|
|
20240109,104700,150071300,7850,7850,7850,7850,0
|
|
20240109,104600,150071300,7850,7850,7850,7850,66
|
|
20240109,104500,149553200,7850,7850,7850,7850,0
|
|
20240109,104400,149553200,7850,7850,7850,7850,0
|
|
20240109,104300,149553200,7850,7860,7860,7850,75
|
|
20240109,104200,148964350,7860,7860,7860,7860,10
|
|
20240109,104100,148885750,7860,7860,7860,7860,5
|
|
20240109,104000,148846450,7860,7860,7860,7860,0
|
|
20240109,103900,148846450,7860,7860,7860,7860,0
|
|
20240109,103800,148846450,7860,7860,7860,7860,71
|
|
20240109,103700,148288390,7860,7860,7860,7860,0
|
|
20240109,103600,148288390,7860,7860,7860,7860,0
|
|
20240109,103500,148288390,7860,7860,7860,7860,66
|
|
20240109,103400,147769630,7860,7870,7870,7860,714
|
|
20240109,103300,142150950,7870,7870,7870,7870,0
|
|
20240109,103200,142150950,7870,7870,7870,7870,186
|
|
20240109,103100,140687130,7870,7870,7870,7870,0
|
|
20240109,103000,140687130,7870,7870,7870,7870,0
|
|
20240109,102900,140687130,7870,7880,7880,7870,68
|
|
20240109,102800,140151940,7880,7880,7880,7880,80
|
|
20240109,102700,139521540,7880,7880,7880,7880,66
|
|
20240109,102600,139001460,7880,7880,7880,7880,0
|
|
20240109,102500,139001460,7880,7880,7880,7880,0
|
|
20240109,102400,139001460,7880,7880,7880,7880,66
|
|
20240109,102300,138481380,7880,7880,7880,7880,0
|
|
20240109,102200,138481380,7880,7880,7880,7880,0
|
|
20240109,102100,138481380,7880,7880,7880,7880,0
|
|
20240109,102000,138481380,7880,7880,7880,7880,0
|
|
20240109,101900,138481380,7880,7880,7880,7880,3
|
|
20240109,101800,138457740,7880,7910,7910,7880,16
|
|
20240109,101700,138331210,7900,7900,7900,7900,1743
|
|
20240109,101600,124561510,7910,7910,7910,7900,16
|
|
20240109,101500,124435050,7900,7900,7900,7900,116
|
|
20240109,101400,123518650,7900,7900,7900,7900,111
|
|
20240109,101300,122641750,7900,7900,7900,7900,91
|
|
20240109,101200,121922850,7900,7910,7910,7900,802
|
|
20240109,101100,115586530,7910,7900,7910,7900,874
|
|
20240109,101000,108681920,7910,7900,7910,7890,785
|
|
20240109,100900,102481090,7900,7870,7900,7870,5
|
|
20240109,100800,102441680,7900,7900,7900,7900,0
|
|
20240109,100700,102441680,7900,7880,7900,7880,4546
|
|
20240109,100600,66552360,7870,7870,7870,7870,500
|
|
20240109,100500,62617360,7870,7870,7870,7870,1
|
|
20240109,100400,62609490,7870,7870,7870,7870,23
|
|
20240109,100300,62428480,7870,7870,7870,7870,1
|
|
20240109,100200,62420610,7870,7870,7870,7870,100
|
|
20240109,100100,61633610,7860,7870,7870,7860,71
|
|
20240109,100000,61075500,7860,7860,7860,7860,43
|
|
20240109,095900,60737520,7860,7850,7860,7850,91
|
|
20240109,095800,60022910,7850,7850,7850,7850,0
|
|
20240109,095700,60022910,7850,7850,7850,7850,0
|
|
20240109,095600,60022910,7850,7850,7850,7850,0
|
|
20240109,095500,60022910,7850,7850,7850,7850,16
|
|
20240109,095400,59897310,7860,7860,7860,7860,300
|
|
20240109,095300,57539310,7850,7850,7850,7850,66
|
|
20240109,095200,57021210,7860,7860,7860,7860,12
|
|
20240109,095100,56926890,7860,7860,7860,7860,43
|
|
20240109,095000,56588910,7860,7860,7860,7860,750
|
|
20240109,094900,50693910,7870,7870,7870,7870,0
|
|
20240109,094800,50693910,7870,7870,7870,7870,2
|
|
20240109,094700,50678170,7890,7890,7890,7890,0
|
|
20240109,094600,50678170,7890,7890,7890,7890,0
|
|
20240109,094500,50678170,7890,7880,7890,7870,658
|
|
20240109,094400,45493740,7870,7870,7880,7870,530
|
|
20240109,094300,41320340,7880,7880,7880,7880,0
|
|
20240109,094200,41320340,7880,7880,7880,7880,1
|
|
20240109,094100,41312460,7880,7880,7880,7880,1
|
|
20240109,094000,41304580,7880,7880,7880,7880,10
|
|
20240109,093900,41225780,7880,7880,7880,7880,0
|
|
20240109,093800,41225780,7880,7870,7880,7860,334
|
|
20240109,093700,38597040,7850,7850,7850,7850,0
|
|
20240109,093600,38597040,7850,7850,7850,7850,269
|
|
20240109,093500,36485390,7850,7850,7850,7850,0
|
|
20240109,093400,36485390,7850,7850,7850,7850,0
|
|
20240109,093300,36485390,7850,7850,7850,7850,0
|
|
20240109,093200,36485390,7850,7890,7890,7850,10
|
|
20240109,093100,36406770,7890,7850,7890,7850,866
|
|
20240109,093000,29591380,7850,7860,7860,7850,45
|
|
20240109,092900,29237950,7860,7860,7860,7860,11
|
|
20240109,092800,29151490,7860,7870,7870,7860,31
|
|
20240109,092700,28907750,7870,7870,7870,7870,26
|
|
20240109,092600,28703130,7870,7860,7870,7860,32
|
|
20240109,092500,28451450,7860,7870,7870,7860,62
|
|
20240109,092400,27964010,7870,7870,7870,7870,31
|
|
20240109,092300,27720040,7870,7870,7870,7870,65
|
|
20240109,092200,27208490,7870,7880,7880,7870,38
|
|
20240109,092100,26909130,7880,7880,7880,7880,31
|
|
20240109,092000,26664850,7880,7890,7890,7870,256
|
|
20240109,091900,24649680,7890,7890,7890,7880,340
|
|
20240109,091800,21967210,7890,7880,7890,7870,112
|
|
20240109,091700,21085340,7880,7890,7890,7870,135
|
|
20240109,091600,20022160,7890,7890,7890,7880,29
|
|
20240109,091500,19793360,7890,7890,7890,7880,40
|
|
20240109,091400,19477850,7890,7890,7890,7880,39
|
|
20240109,091300,19170220,7890,7890,7890,7890,35
|
|
20240109,091200,18894070,7890,7890,7890,7890,35
|
|
20240109,091100,18617920,7890,7890,7890,7890,36
|
|
20240109,091000,18333880,7890,7890,7890,7890,38
|
|
20240109,090900,18034060,7890,7890,7890,7890,29
|
|
20240109,090800,17805250,7890,7880,7890,7880,54
|
|
20240109,090700,17379470,7880,7880,7890,7880,60
|
|
20240109,090600,16906490,7880,7890,7890,7880,38
|
|
20240109,090500,16606700,7890,7890,7890,7890,28
|
|
20240109,090400,16385780,7900,7890,7900,7890,58
|
|
20240109,090300,15927940,7890,7860,7890,7860,122
|
|
20240109,090200,14967760,7860,7860,7860,7820,452
|
|
20240109,090100,11419440,7860,7850,7860,7820,72
|
|
20240109,090000,10855270,7850,7820,7850,7820,1388
|