579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,183600,346665970,7840,7840,7840,7840,1632
|
|
20240110,183500,346665970,7840,7840,7840,7840,0
|
|
20240110,183400,346665970,7840,7840,7840,7840,0
|
|
20240110,183300,346665970,7840,7840,7840,7840,0
|
|
20240110,183200,346665970,7840,7840,7840,7840,0
|
|
20240110,183100,346665970,7840,7840,7840,7840,0
|
|
20240110,183000,346665970,7840,7840,7840,7840,0
|
|
20240110,182900,346665970,7840,7840,7840,7840,0
|
|
20240110,182800,346665970,7840,7840,7840,7840,0
|
|
20240110,182700,346665970,7840,7840,7840,7840,0
|
|
20240110,182600,346665970,7840,7840,7840,7840,0
|
|
20240110,182500,346665970,7840,7840,7840,7840,0
|
|
20240110,182400,346665970,7840,7840,7840,7840,0
|
|
20240110,182300,346665970,7840,7840,7840,7840,0
|
|
20240110,182200,346665970,7840,7840,7840,7840,0
|
|
20240110,182100,346665970,7840,7840,7840,7840,0
|
|
20240110,182000,346665970,7840,7840,7840,7840,0
|
|
20240110,181900,346665970,7840,7840,7840,7840,0
|
|
20240110,181800,346665970,7840,7840,7840,7840,0
|
|
20240110,181700,346665970,7840,7840,7840,7840,0
|
|
20240110,181600,346665970,7840,7840,7840,7840,0
|
|
20240110,181500,346665970,7840,7840,7840,7840,0
|
|
20240110,181400,346665970,7840,7840,7840,7840,0
|
|
20240110,181300,346665970,7840,7840,7840,7840,0
|
|
20240110,181200,346665970,7840,7840,7840,7840,0
|
|
20240110,181100,346665970,7840,7840,7840,7840,0
|
|
20240110,181000,346665970,7840,7840,7840,7840,0
|
|
20240110,180900,346665970,7840,7840,7840,7840,0
|
|
20240110,180800,346665970,7840,7840,7840,7840,0
|
|
20240110,180700,346665970,7840,7840,7840,7840,0
|
|
20240110,180600,346665970,7840,7840,7840,7840,1632
|
|
20240110,180500,346665970,7840,7840,7840,7840,0
|
|
20240110,180400,346665970,7840,7840,7840,7840,0
|
|
20240110,180300,346665970,7840,7840,7840,7840,0
|
|
20240110,180200,346665970,7840,7840,7840,7840,0
|
|
20240110,180100,346665970,7840,7840,7840,7840,0
|
|
20240110,180000,346665970,7840,7840,7840,7840,0
|
|
20240110,175900,346665970,7840,7840,7840,7840,0
|
|
20240110,175800,346665970,7840,7840,7840,7840,0
|
|
20240110,175700,346665970,7840,7840,7840,7840,0
|
|
20240110,175600,346665970,7840,7840,7840,7840,0
|
|
20240110,175500,346665970,7840,7840,7840,7840,0
|
|
20240110,175400,346665970,7840,7840,7840,7840,0
|
|
20240110,175300,346665970,7840,7840,7840,7840,0
|
|
20240110,175200,346665970,7840,7840,7840,7840,0
|
|
20240110,175100,346665970,7840,7840,7840,7840,0
|
|
20240110,175000,346665970,7840,7840,7840,7840,0
|
|
20240110,174900,346665970,7840,7840,7840,7840,0
|
|
20240110,174800,346665970,7840,7840,7840,7840,0
|
|
20240110,174700,346665970,7840,7840,7840,7840,0
|
|
20240110,174600,346665970,7840,7840,7840,7840,0
|
|
20240110,174500,346665970,7840,7840,7840,7840,0
|
|
20240110,174400,346665970,7840,7840,7840,7840,0
|
|
20240110,174300,346665970,7840,7840,7840,7840,0
|
|
20240110,174200,346665970,7840,7840,7840,7840,0
|
|
20240110,174100,346665970,7840,7840,7840,7840,0
|
|
20240110,174000,346665970,7840,7840,7840,7840,0
|
|
20240110,173900,346665970,7840,7840,7840,7840,0
|
|
20240110,173800,346665970,7840,7840,7840,7840,0
|
|
20240110,173700,346665970,7840,7840,7840,7840,0
|
|
20240110,173600,346665970,7840,7840,7840,7840,1632
|
|
20240110,173500,346665970,7840,7840,7840,7840,0
|
|
20240110,173400,346665970,7840,7840,7840,7840,0
|
|
20240110,173300,346665970,7840,7840,7840,7840,0
|
|
20240110,173200,346665970,7840,7840,7840,7840,0
|
|
20240110,173100,346665970,7840,7840,7840,7840,0
|
|
20240110,173000,346665970,7840,7840,7840,7840,0
|
|
20240110,172900,346665970,7840,7840,7840,7840,0
|
|
20240110,172800,346665970,7840,7840,7840,7840,0
|
|
20240110,172700,346665970,7840,7840,7840,7840,0
|
|
20240110,172600,346665970,7840,7840,7840,7840,0
|
|
20240110,172500,346665970,7840,7840,7840,7840,0
|
|
20240110,172400,346665970,7840,7840,7840,7840,0
|
|
20240110,172300,346665970,7840,7840,7840,7840,0
|
|
20240110,172200,346665970,7840,7840,7840,7840,0
|
|
20240110,172100,346665970,7840,7840,7840,7840,0
|
|
20240110,172000,346665970,7840,7840,7840,7840,0
|
|
20240110,171900,346665970,7840,7840,7840,7840,0
|
|
20240110,171800,346665970,7840,7840,7840,7840,0
|
|
20240110,171700,346665970,7840,7840,7840,7840,0
|
|
20240110,171600,346665970,7840,7840,7840,7840,0
|
|
20240110,171500,346665970,7840,7840,7840,7840,0
|
|
20240110,171400,346665970,7840,7840,7840,7840,0
|
|
20240110,171300,346665970,7840,7840,7840,7840,0
|
|
20240110,171200,346665970,7840,7840,7840,7840,0
|
|
20240110,171100,346665970,7840,7840,7840,7840,0
|
|
20240110,171000,346665970,7840,7840,7840,7840,0
|
|
20240110,170900,346665970,7840,7840,7840,7840,0
|
|
20240110,170800,346665970,7840,7840,7840,7840,0
|
|
20240110,170700,346665970,7840,7840,7840,7840,0
|
|
20240110,170600,346665970,7840,7840,7840,7840,1632
|
|
20240110,170500,346665970,7840,7840,7840,7840,0
|
|
20240110,170400,346665970,7840,7840,7840,7840,0
|
|
20240110,170300,346665970,7840,7840,7840,7840,0
|
|
20240110,170200,346665970,7840,7840,7840,7840,0
|
|
20240110,170100,346665970,7840,7840,7840,7840,0
|
|
20240110,170000,346665970,7840,7840,7840,7840,0
|
|
20240110,165900,346665970,7840,7840,7840,7840,0
|
|
20240110,165800,346665970,7840,7840,7840,7840,0
|
|
20240110,165700,346665970,7840,7840,7840,7840,0
|
|
20240110,165600,346665970,7840,7840,7840,7840,0
|
|
20240110,165500,346665970,7840,7840,7840,7840,0
|
|
20240110,165400,346665970,7840,7840,7840,7840,0
|
|
20240110,165300,346665970,7840,7840,7840,7840,0
|
|
20240110,165200,346665970,7840,7840,7840,7840,0
|
|
20240110,165100,346665970,7840,7840,7840,7840,0
|
|
20240110,165000,346665970,7840,7840,7840,7840,0
|
|
20240110,164900,346665970,7840,7840,7840,7840,0
|
|
20240110,164800,346665970,7840,7840,7840,7840,0
|
|
20240110,164700,346665970,7840,7840,7840,7840,0
|
|
20240110,164600,346665970,7840,7840,7840,7840,0
|
|
20240110,164500,346665970,7840,7840,7840,7840,0
|
|
20240110,164400,346665970,7840,7840,7840,7840,0
|
|
20240110,164300,346665970,7840,7840,7840,7840,0
|
|
20240110,164200,346665970,7840,7840,7840,7840,0
|
|
20240110,164100,346665970,7840,7840,7840,7840,0
|
|
20240110,164000,346665970,7840,7840,7840,7840,0
|
|
20240110,163900,346665970,7840,7840,7840,7840,0
|
|
20240110,163800,346665970,7840,7840,7840,7840,0
|
|
20240110,163700,346665970,7840,7840,7840,7840,0
|
|
20240110,163600,346665970,7840,7840,7840,7840,1632
|
|
20240110,163500,346665970,7840,7840,7840,7840,0
|
|
20240110,163400,346665970,7840,7840,7840,7840,0
|
|
20240110,163300,346665970,7840,7840,7840,7840,0
|
|
20240110,163200,346665970,7840,7840,7840,7840,0
|
|
20240110,163100,346665970,7840,7840,7840,7840,0
|
|
20240110,163000,346665970,7840,7840,7840,7840,0
|
|
20240110,162900,346665970,7840,7840,7840,7840,0
|
|
20240110,162800,346665970,7840,7840,7840,7840,0
|
|
20240110,162700,346665970,7840,7840,7840,7840,0
|
|
20240110,162600,346665970,7840,7840,7840,7840,0
|
|
20240110,162500,346665970,7840,7840,7840,7840,0
|
|
20240110,162400,346665970,7840,7840,7840,7840,0
|
|
20240110,162300,346665970,7840,7840,7840,7840,0
|
|
20240110,162200,346665970,7840,7840,7840,7840,0
|
|
20240110,162100,346665970,7840,7840,7840,7840,0
|
|
20240110,162000,346665970,7840,7840,7840,7840,0
|
|
20240110,161900,346665970,7840,7840,7840,7840,0
|
|
20240110,161800,346665970,7840,7840,7840,7840,0
|
|
20240110,161700,346665970,7840,7840,7840,7840,0
|
|
20240110,161600,346665970,7840,7840,7840,7840,0
|
|
20240110,161500,346665970,7840,7840,7840,7840,0
|
|
20240110,161400,346665970,7840,7840,7840,7840,0
|
|
20240110,161300,346665970,7840,7840,7840,7840,0
|
|
20240110,161200,346665970,7840,7840,7840,7840,0
|
|
20240110,161100,346665970,7840,7840,7840,7840,0
|
|
20240110,161000,346665970,7840,7840,7840,7840,0
|
|
20240110,160900,346665970,7840,7840,7840,7840,0
|
|
20240110,160800,346665970,7840,7840,7840,7840,0
|
|
20240110,160700,346665970,7840,7840,7840,7840,0
|
|
20240110,160600,346665970,7840,7840,7840,7840,1632
|
|
20240110,160500,346665970,7840,7840,7840,7840,0
|
|
20240110,160400,346665970,7840,7840,7840,7840,0
|
|
20240110,160300,346665970,7840,7840,7840,7840,0
|
|
20240110,160200,346665970,7840,7840,7840,7840,0
|
|
20240110,160100,346665970,7840,7840,7840,7840,0
|
|
20240110,160000,346665970,7840,7840,7840,7840,0
|
|
20240110,155900,346665970,7840,7840,7840,7840,0
|
|
20240110,155800,346665970,7840,7840,7840,7840,0
|
|
20240110,155700,346665970,7840,7840,7840,7840,0
|
|
20240110,155600,346665970,7840,7840,7840,7840,0
|
|
20240110,155500,346665970,7840,7840,7840,7840,0
|
|
20240110,155400,346665970,7840,7840,7840,7840,0
|
|
20240110,155300,346665970,7840,7840,7840,7840,0
|
|
20240110,155200,346665970,7840,7840,7840,7840,0
|
|
20240110,155100,346665970,7840,7840,7840,7840,0
|
|
20240110,155000,346665970,7840,7840,7840,7840,0
|
|
20240110,154900,346665970,7840,7840,7840,7840,0
|
|
20240110,154800,346665970,7840,7840,7840,7840,0
|
|
20240110,154700,346665970,7840,7840,7840,7840,0
|
|
20240110,154600,346665970,7840,7840,7840,7840,0
|
|
20240110,154500,346665970,7840,7840,7840,7840,0
|
|
20240110,154400,346665970,7840,7840,7840,7840,0
|
|
20240110,154300,346665970,7840,7840,7840,7840,0
|
|
20240110,154200,346665970,7840,7840,7840,7840,0
|
|
20240110,154100,346665970,7840,7840,7840,7840,0
|
|
20240110,154000,346665970,7840,7840,7840,7840,0
|
|
20240110,153900,346665970,7840,7840,7840,7840,0
|
|
20240110,153800,346665970,7840,7840,7840,7840,0
|
|
20240110,153700,346665970,7840,7840,7840,7840,0
|
|
20240110,153600,346665970,7840,7840,7840,7840,1632
|
|
20240110,153500,346665970,7840,7840,7840,7840,0
|
|
20240110,153400,346665970,7840,7840,7840,7840,0
|
|
20240110,153300,346665970,7840,7840,7840,7840,0
|
|
20240110,153200,346665970,7840,7840,7840,7840,0
|
|
20240110,153100,346665970,7840,7840,7840,7840,0
|
|
20240110,153000,346665970,7840,7840,7840,7840,1632
|
|
20240110,152900,333871090,7840,7840,7840,7840,0
|
|
20240110,152800,333871090,7840,7840,7840,7840,0
|
|
20240110,152700,333871090,7840,7840,7840,7840,0
|
|
20240110,152600,333871090,7840,7840,7840,7840,0
|
|
20240110,152500,333871090,7840,7840,7840,7840,0
|
|
20240110,152400,333871090,7840,7840,7840,7840,0
|
|
20240110,152300,333871090,7840,7840,7840,7840,0
|
|
20240110,152200,333871090,7840,7840,7840,7840,0
|
|
20240110,152100,333871090,7840,7840,7840,7840,0
|
|
20240110,152000,333871090,7840,7840,7840,7840,0
|
|
20240110,151900,333871090,7840,7850,7850,7840,12
|
|
20240110,151800,333776990,7850,7850,7850,7850,0
|
|
20240110,151700,333776990,7850,7850,7850,7850,10
|
|
20240110,151600,333698490,7850,7840,7850,7840,849
|
|
20240110,151500,327033880,7840,7840,7840,7840,80
|
|
20240110,151400,326406680,7840,7840,7840,7840,179
|
|
20240110,151300,325003320,7840,7850,7850,7840,872
|
|
20240110,151200,318166820,7840,7840,7840,7840,230
|
|
20240110,151100,316363620,7850,7840,7850,7840,308
|
|
20240110,151000,313946820,7850,7850,7850,7840,381
|
|
20240110,150900,310956760,7840,7840,7850,7840,113
|
|
20240110,150800,310070500,7840,7840,7850,7840,81
|
|
20240110,150700,309435450,7850,7840,7850,7840,156
|
|
20240110,150600,308212400,7840,7840,7840,7840,79
|
|
20240110,150500,307593040,7850,7850,7850,7840,89
|
|
20240110,150400,306895180,7850,7840,7850,7840,81
|
|
20240110,150300,306260130,7850,7840,7850,7840,81
|
|
20240110,150200,305625070,7840,7840,7840,7840,100
|
|
20240110,150100,304841070,7850,7840,7850,7840,109
|
|
20240110,150000,303986210,7840,7840,7840,7840,0
|
|
20240110,145900,303986210,7840,7840,7840,7840,0
|
|
20240110,145800,303986210,7840,7840,7840,7840,32
|
|
20240110,145700,303735330,7840,7840,7840,7840,0
|
|
20240110,145600,303735330,7840,7840,7840,7840,0
|
|
20240110,145500,303735330,7840,7840,7840,7840,0
|
|
20240110,145400,303735330,7840,7840,7840,7840,0
|
|
20240110,145300,303735330,7840,7840,7840,7840,0
|
|
20240110,145200,303735330,7840,7840,7840,7840,0
|
|
20240110,145100,303735330,7840,7840,7840,7840,100
|
|
20240110,145000,302951330,7850,7850,7850,7850,21
|
|
20240110,144900,302786480,7850,7850,7850,7850,0
|
|
20240110,144800,302786480,7850,7850,7850,7850,0
|
|
20240110,144700,302786480,7850,7850,7850,7850,2
|
|
20240110,144600,302770780,7850,7850,7850,7850,0
|
|
20240110,144500,302770780,7850,7850,7850,7850,110
|
|
20240110,144400,301907280,7850,7850,7850,7850,1
|
|
20240110,144300,301899430,7850,7850,7850,7850,11
|
|
20240110,144200,301813080,7850,7850,7850,7850,127
|
|
20240110,144100,300816130,7850,7850,7850,7850,24
|
|
20240110,144000,300627730,7840,7840,7840,7840,21
|
|
20240110,143900,300463090,7840,7840,7840,7840,0
|
|
20240110,143800,300463090,7840,7840,7840,7840,147
|
|
20240110,143700,299310610,7840,7840,7840,7840,0
|
|
20240110,143600,299310610,7840,7840,7840,7840,0
|
|
20240110,143500,299310610,7840,7840,7840,7840,0
|
|
20240110,143400,299310610,7840,7850,7850,7840,430
|
|
20240110,143300,295939110,7850,7850,7850,7850,0
|
|
20240110,143200,295939110,7850,7850,7850,7850,0
|
|
20240110,143100,295939110,7850,7850,7850,7850,17
|
|
20240110,143000,295805660,7850,7850,7850,7850,28
|
|
20240110,142900,295585860,7850,7850,7850,7850,20
|
|
20240110,142800,295428860,7840,7850,7850,7840,896
|
|
20240110,142700,288404020,7850,7850,7850,7850,13
|
|
20240110,142600,288301970,7850,7850,7850,7850,0
|
|
20240110,142500,288301970,7850,7850,7850,7850,0
|
|
20240110,142400,288301970,7850,7850,7850,7850,0
|
|
20240110,142300,288301970,7850,7850,7850,7850,0
|
|
20240110,142200,288301970,7850,7850,7850,7850,0
|
|
20240110,142100,288301970,7850,7850,7850,7850,288
|
|
20240110,142000,286041170,7850,7850,7850,7850,100
|
|
20240110,141900,285256170,7860,7860,7860,7860,0
|
|
20240110,141800,285256170,7860,7860,7860,7860,1
|
|
20240110,141700,285248310,7850,7850,7850,7850,0
|
|
20240110,141600,285248310,7850,7850,7850,7850,0
|
|
20240110,141500,285248310,7850,7850,7850,7850,21
|
|
20240110,141400,285083460,7860,7860,7860,7860,0
|
|
20240110,141300,285083460,7860,7860,7860,7860,0
|
|
20240110,141200,285083460,7860,7860,7860,7860,0
|
|
20240110,141100,285083460,7860,7860,7860,7860,0
|
|
20240110,141000,285083460,7860,7860,7860,7860,0
|
|
20240110,140900,285083460,7860,7860,7860,7860,36
|
|
20240110,140800,284800500,7840,7840,7840,7840,0
|
|
20240110,140700,284800500,7840,7850,7850,7840,478
|
|
20240110,140600,281052200,7850,7850,7850,7850,1
|
|
20240110,140500,281044350,7860,7860,7860,7860,0
|
|
20240110,140400,281044350,7860,7860,7860,7860,1
|
|
20240110,140300,281036490,7840,7840,7840,7840,0
|
|
20240110,140200,281036490,7840,7840,7840,7840,0
|
|
20240110,140100,281036490,7840,7840,7840,7840,0
|
|
20240110,140000,281036490,7840,7840,7840,7840,0
|
|
20240110,135900,281036490,7840,7850,7850,7840,166
|
|
20240110,135800,279735020,7840,7840,7840,7840,0
|
|
20240110,135700,279735020,7840,7840,7840,7840,0
|
|
20240110,135600,279735020,7840,7850,7850,7840,2000
|
|
20240110,135500,264035160,7850,7850,7850,7850,0
|
|
20240110,135400,264035160,7850,7850,7850,7850,207
|
|
20240110,135300,262410210,7860,7860,7860,7860,50
|
|
20240110,135200,262017210,7850,7850,7850,7850,0
|
|
20240110,135100,262017210,7850,7850,7850,7850,0
|
|
20240110,135000,262017210,7850,7860,7860,7850,48
|
|
20240110,134900,261640140,7850,7850,7850,7850,0
|
|
20240110,134800,261640140,7850,7850,7850,7850,500
|
|
20240110,134700,257715140,7860,7850,7860,7850,485
|
|
20240110,134600,253907880,7860,7860,7860,7860,0
|
|
20240110,134500,253907880,7860,7860,7860,7860,0
|
|
20240110,134400,253907880,7860,7860,7860,7860,0
|
|
20240110,134300,253907880,7860,7860,7860,7860,0
|
|
20240110,134200,253907880,7860,7860,7860,7860,0
|
|
20240110,134100,253907880,7860,7860,7860,7860,0
|
|
20240110,134000,253907880,7860,7860,7860,7860,1
|
|
20240110,133900,253900020,7860,7860,7860,7860,60
|
|
20240110,133800,253428420,7850,7850,7850,7850,8
|
|
20240110,133700,253365620,7860,7860,7860,7860,0
|
|
20240110,133600,253365620,7860,7860,7860,7860,0
|
|
20240110,133500,253365620,7860,7860,7860,7860,0
|
|
20240110,133400,253365620,7860,7860,7860,7860,0
|
|
20240110,133300,253365620,7860,7860,7860,7860,0
|
|
20240110,133200,253365620,7860,7860,7860,7860,97
|
|
20240110,133100,252603200,7860,7860,7860,7860,140
|
|
20240110,133000,251502800,7860,7860,7860,7860,0
|
|
20240110,132900,251502800,7860,7860,7860,7860,0
|
|
20240110,132800,251502800,7860,7860,7860,7860,0
|
|
20240110,132700,251502800,7860,7860,7860,7860,100
|
|
20240110,132600,250716800,7860,7860,7860,7860,0
|
|
20240110,132500,250716800,7860,7860,7860,7860,0
|
|
20240110,132400,250716800,7860,7860,7860,7860,0
|
|
20240110,132300,250716800,7860,7860,7860,7860,200
|
|
20240110,132200,249144800,7860,7860,7860,7860,100
|
|
20240110,132100,248358800,7860,7860,7860,7860,0
|
|
20240110,132000,248358800,7860,7860,7870,7860,176
|
|
20240110,131900,246975430,7860,7860,7860,7860,21
|
|
20240110,131800,246810370,7870,7870,7870,7870,1
|
|
20240110,131700,246802500,7860,7860,7860,7860,219
|
|
20240110,131600,245081160,7860,7860,7860,7860,0
|
|
20240110,131500,245081160,7860,7860,7860,7860,0
|
|
20240110,131400,245081160,7860,7860,7860,7860,0
|
|
20240110,131300,245081160,7860,7860,7860,7860,14
|
|
20240110,131200,244971120,7860,7860,7860,7860,200
|
|
20240110,131100,243399120,7870,7870,7870,7870,10
|
|
20240110,131000,243320420,7860,7860,7860,7860,0
|
|
20240110,130900,243320420,7860,7860,7860,7860,0
|
|
20240110,130800,243320420,7860,7860,7860,7860,0
|
|
20240110,130700,243320420,7860,7860,7860,7860,0
|
|
20240110,130600,243320420,7860,7860,7860,7860,0
|
|
20240110,130500,243320420,7860,7860,7860,7860,0
|
|
20240110,130400,243320420,7860,7860,7860,7860,0
|
|
20240110,130300,243320420,7860,7860,7860,7860,0
|
|
20240110,130200,243320420,7860,7860,7860,7860,0
|
|
20240110,130100,243320420,7860,7860,7860,7860,0
|
|
20240110,130000,243320420,7860,7860,7860,7860,0
|
|
20240110,125900,243320420,7860,7860,7860,7860,0
|
|
20240110,125800,243320420,7860,7860,7860,7860,0
|
|
20240110,125700,243320420,7860,7860,7860,7860,21
|
|
20240110,125600,243155360,7870,7870,7870,7870,0
|
|
20240110,125500,243155360,7870,7870,7870,7870,1
|
|
20240110,125400,243147490,7860,7860,7860,7860,0
|
|
20240110,125300,243147490,7860,7860,7860,7860,0
|
|
20240110,125200,243147490,7860,7860,7860,7860,0
|
|
20240110,125100,243147490,7860,7860,7860,7860,0
|
|
20240110,125000,243147490,7860,7860,7860,7860,0
|
|
20240110,124900,243147490,7860,7860,7860,7860,0
|
|
20240110,124800,243147490,7860,7860,7860,7860,0
|
|
20240110,124700,243147490,7860,7860,7860,7860,50
|
|
20240110,124600,242754490,7880,7880,7880,7880,0
|
|
20240110,124500,242754490,7880,7880,7880,7880,1
|
|
20240110,124400,242746610,7880,7880,7880,7880,0
|
|
20240110,124300,242746610,7880,7860,7880,7860,115
|
|
20240110,124200,241842410,7880,7880,7880,7880,0
|
|
20240110,124100,241842410,7880,7880,7880,7880,0
|
|
20240110,124000,241842410,7880,7880,7880,7880,0
|
|
20240110,123900,241842410,7880,7880,7880,7880,0
|
|
20240110,123800,241842410,7880,7880,7880,7880,0
|
|
20240110,123700,241842410,7880,7880,7880,7880,0
|
|
20240110,123600,241842410,7880,7880,7880,7880,0
|
|
20240110,123500,241842410,7880,7880,7880,7880,0
|
|
20240110,123400,241842410,7880,7880,7880,7880,0
|
|
20240110,123300,241842410,7880,7880,7880,7880,0
|
|
20240110,123200,241842410,7880,7880,7880,7880,7
|
|
20240110,123100,241787250,7860,7860,7860,7860,1711
|
|
20240110,123000,228338790,7880,7880,7880,7880,0
|
|
20240110,122900,228338790,7880,7880,7880,7880,0
|
|
20240110,122800,228338790,7880,7880,7880,7880,5
|
|
20240110,122700,228299390,7880,7880,7880,7880,3
|
|
20240110,122600,228275750,7880,7880,7880,7880,127
|
|
20240110,122500,227274990,7870,7870,7870,7870,0
|
|
20240110,122400,227274990,7870,7870,7870,7870,63
|
|
20240110,122300,226779180,7870,7870,7870,7870,12
|
|
20240110,122200,226684740,7860,7860,7860,7860,0
|
|
20240110,122100,226684740,7860,7860,7860,7860,0
|
|
20240110,122000,226684740,7860,7860,7860,7860,0
|
|
20240110,121900,226684740,7860,7860,7860,7860,0
|
|
20240110,121800,226684740,7860,7860,7860,7860,0
|
|
20240110,121700,226684740,7860,7860,7860,7860,0
|
|
20240110,121600,226684740,7860,7860,7860,7860,0
|
|
20240110,121500,226684740,7860,7860,7860,7860,0
|
|
20240110,121400,226684740,7860,7860,7860,7860,0
|
|
20240110,121300,226684740,7860,7860,7860,7860,0
|
|
20240110,121200,226684740,7860,7860,7860,7860,0
|
|
20240110,121100,226684740,7860,7860,7860,7860,0
|
|
20240110,121000,226684740,7860,7880,7880,7860,2
|
|
20240110,120900,226669000,7880,7880,7880,7880,0
|
|
20240110,120800,226669000,7880,7880,7880,7880,0
|
|
20240110,120700,226669000,7880,7880,7880,7880,2
|
|
20240110,120600,226653240,7860,7860,7860,7860,134
|
|
20240110,120500,225600000,7870,7880,7880,7870,2
|
|
20240110,120400,225584250,7890,7890,7890,7890,0
|
|
20240110,120300,225584250,7890,7890,7890,7890,1
|
|
20240110,120200,225576360,7890,7890,7890,7890,0
|
|
20240110,120100,225576360,7890,7890,7890,7890,7
|
|
20240110,120000,225521130,7890,7890,7890,7890,50
|
|
20240110,115900,225126630,7890,7890,7890,7890,1
|
|
20240110,115800,225118740,7890,7890,7890,7890,0
|
|
20240110,115700,225118740,7890,7890,7890,7890,1
|
|
20240110,115600,225110850,7890,7890,7890,7890,7
|
|
20240110,115500,225055620,7890,7860,7890,7860,2
|
|
20240110,115400,225039870,7890,7890,7890,7890,6
|
|
20240110,115300,224992530,7890,7890,7890,7890,1
|
|
20240110,115200,224984640,7870,7870,7870,7870,9
|
|
20240110,115100,224913810,7870,7870,7870,7870,592
|
|
20240110,115000,220254770,7870,7870,7870,7870,0
|
|
20240110,114900,220254770,7870,7870,7870,7870,1
|
|
20240110,114800,220246900,7870,7870,7870,7870,0
|
|
20240110,114700,220246900,7870,7870,7870,7870,1
|
|
20240110,114600,220239030,7870,7870,7870,7870,0
|
|
20240110,114500,220239030,7870,7870,7870,7870,1
|
|
20240110,114400,220231160,7870,7870,7870,7870,0
|
|
20240110,114300,220231160,7870,7860,7870,7860,22
|
|
20240110,114200,220058230,7870,7870,7870,7870,1
|
|
20240110,114100,220050360,7870,7870,7870,7870,1
|
|
20240110,114000,220042490,7870,7860,7870,7860,6
|
|
20240110,113900,219995320,7870,7870,7870,7870,1
|
|
20240110,113800,219987450,7860,7860,7860,7860,382
|
|
20240110,113700,216984930,7870,7870,7870,7870,1
|
|
20240110,113600,216977060,7870,7870,7870,7870,0
|
|
20240110,113500,216977060,7870,7870,7870,7870,1
|
|
20240110,113400,216969190,7870,7870,7870,7870,518
|
|
20240110,113300,212892530,7870,7870,7870,7870,2
|
|
20240110,113200,212876790,7870,7870,7870,7870,0
|
|
20240110,113100,212876790,7870,7870,7870,7870,1
|
|
20240110,113000,212868920,7870,7870,7870,7870,0
|
|
20240110,112900,212868920,7870,7860,7870,7860,102
|
|
20240110,112800,212067180,7870,7870,7870,7870,0
|
|
20240110,112700,212067180,7870,7870,7870,7870,12
|
|
20240110,112600,211972740,7870,7870,7870,7870,1
|
|
20240110,112500,211964870,7870,7870,7870,7870,0
|
|
20240110,112400,211964870,7870,7870,7870,7870,1
|
|
20240110,112300,211957000,7860,7860,7860,7860,10
|
|
20240110,112200,211878400,7870,7880,7880,7870,201
|
|
20240110,112100,210296520,7880,7880,7880,7880,1
|
|
20240110,112000,210288640,7880,7880,7880,7880,1
|
|
20240110,111900,210280760,7890,7890,7890,7890,0
|
|
20240110,111800,210280760,7890,7890,7890,7890,1
|
|
20240110,111700,210272870,7890,7890,7890,7890,0
|
|
20240110,111600,210272870,7890,7890,7890,7890,2
|
|
20240110,111500,210257090,7890,7890,7890,7890,0
|
|
20240110,111400,210257090,7890,7890,7890,7890,1
|
|
20240110,111300,210249200,7890,7890,7890,7890,0
|
|
20240110,111200,210249200,7890,7890,7890,7890,1
|
|
20240110,111100,210241310,7890,7890,7890,7890,0
|
|
20240110,111000,210241310,7890,7890,7890,7890,1
|
|
20240110,110900,210233420,7890,7890,7890,7890,0
|
|
20240110,110800,210233420,7890,7890,7890,7890,1
|
|
20240110,110700,210225530,7890,7890,7890,7890,0
|
|
20240110,110600,210225530,7890,7890,7890,7890,1
|
|
20240110,110500,210217640,7880,7880,7880,7880,64
|
|
20240110,110400,209713320,7880,7890,7890,7880,18
|
|
20240110,110300,209571430,7890,7890,7890,7890,0
|
|
20240110,110200,209571430,7890,7890,7890,7890,967
|
|
20240110,110100,201941800,7890,7890,7890,7890,26
|
|
20240110,110000,201736660,7890,7890,7890,7890,0
|
|
20240110,105900,201736660,7890,7890,7890,7890,1
|
|
20240110,105800,201728770,7890,7890,7890,7890,0
|
|
20240110,105700,201728770,7890,7890,7890,7890,101
|
|
20240110,105600,200931880,7890,7890,7890,7890,1
|
|
20240110,105500,200923990,7890,7860,7890,7860,7
|
|
20240110,105400,200868940,7890,7890,7890,7890,1
|
|
20240110,105300,200861050,7890,7890,7890,7890,0
|
|
20240110,105200,200861050,7890,7890,7890,7890,1
|
|
20240110,105100,200853160,7890,7900,7900,7850,1252
|
|
20240110,105000,191002410,7870,7890,7890,7870,631
|
|
20240110,104900,186034040,7900,7900,7900,7900,1
|
|
20240110,104800,186026140,7890,7900,7900,7890,121
|
|
20240110,104700,185070350,7900,7900,7900,7900,45
|
|
20240110,104600,184714850,7890,7890,7890,7890,0
|
|
20240110,104500,184714850,7890,7890,7890,7890,1629
|
|
20240110,104400,171862040,7880,7880,7880,7880,15
|
|
20240110,104300,171743840,7880,7880,7880,7880,0
|
|
20240110,104200,171743840,7880,7880,7880,7880,1
|
|
20240110,104100,171735960,7860,7860,7880,7860,237
|
|
20240110,104000,169869480,7880,7880,7880,7880,1
|
|
20240110,103900,169861600,7890,7890,7890,7890,0
|
|
20240110,103800,169861600,7890,7890,7890,7890,1
|
|
20240110,103700,169853710,7890,7890,7890,7890,594
|
|
20240110,103600,165167050,7890,7890,7890,7890,0
|
|
20240110,103500,165167050,7890,7870,7890,7870,51
|
|
20240110,103400,164765660,7880,7870,7880,7870,1291
|
|
20240110,103300,154592970,7870,7870,7870,7870,1
|
|
20240110,103200,154585100,7870,7870,7870,7870,14
|
|
20240110,103100,154474920,7870,7870,7870,7870,1681
|
|
20240110,103000,141245450,7850,7870,7870,7850,885
|
|
20240110,102900,134298180,7870,7870,7870,7870,1
|
|
20240110,102800,134290310,7870,7870,7870,7870,1
|
|
20240110,102700,134282440,7870,7870,7870,7870,2
|
|
20240110,102600,134266700,7870,7870,7870,7870,1
|
|
20240110,102500,134258830,7870,7870,7870,7870,46
|
|
20240110,102400,133896810,7860,7870,7870,7860,188
|
|
20240110,102300,132419120,7870,7870,7870,7870,1
|
|
20240110,102200,132411250,7870,7870,7870,7870,0
|
|
20240110,102100,132411250,7870,7860,7870,7860,4
|
|
20240110,102000,132379790,7870,7870,7870,7870,1
|
|
20240110,101900,132371920,7870,7870,7870,7870,0
|
|
20240110,101800,132371920,7870,7870,7870,7870,1
|
|
20240110,101700,132364050,7870,7870,7870,7870,0
|
|
20240110,101600,132364050,7870,7870,7870,7870,1
|
|
20240110,101500,132356180,7870,7870,7870,7870,0
|
|
20240110,101400,132356180,7870,7870,7870,7870,1
|
|
20240110,101300,132348310,7870,7870,7870,7870,102
|
|
20240110,101200,131545570,7870,7870,7870,7870,0
|
|
20240110,101100,131545570,7870,7860,7870,7860,9
|
|
20240110,101000,131474800,7860,7860,7860,7860,0
|
|
20240110,100900,131474800,7860,7860,7860,7860,1
|
|
20240110,100800,131466940,7860,7860,7860,7860,0
|
|
20240110,100700,131466940,7860,7860,7860,7860,2
|
|
20240110,100600,131451220,7860,7860,7860,7860,1
|
|
20240110,100500,131443360,7870,7870,7870,7870,2
|
|
20240110,100400,131427620,7870,7870,7870,7870,1
|
|
20240110,100300,131419750,7880,7880,7880,7880,1
|
|
20240110,100200,131411870,7880,7880,7880,7880,1
|
|
20240110,100100,131403990,7860,7860,7860,7860,98
|
|
20240110,100000,130633710,7860,7870,7870,7860,406
|
|
20240110,095900,127440990,7880,7880,7880,7880,2
|
|
20240110,095800,127425230,7880,7880,7880,7880,0
|
|
20240110,095700,127425230,7880,7880,7880,7880,2
|
|
20240110,095600,127409470,7880,7880,7880,7880,0
|
|
20240110,095500,127409470,7880,7880,7880,7880,51
|
|
20240110,095400,127007590,7880,7890,7890,7880,1728
|
|
20240110,095300,113390940,7890,7890,7890,7890,0
|
|
20240110,095200,113390940,7890,7890,7890,7890,2
|
|
20240110,095100,113375160,7890,7890,7890,7890,20
|
|
20240110,095000,113217360,7890,7890,7890,7890,1
|
|
20240110,094900,113209470,7880,7880,7880,7880,223
|
|
20240110,094800,111452230,7880,7880,7880,7880,1
|
|
20240110,094700,111444350,7850,7880,7880,7840,3045
|
|
20240110,094600,87531550,7880,7880,7880,7880,175
|
|
20240110,094500,86152550,7880,7890,7890,7880,101
|
|
20240110,094400,85356660,7880,7890,7890,7880,759
|
|
20240110,094300,79375720,7890,7880,7890,7880,181
|
|
20240110,094200,77949430,7890,7890,7890,7890,1
|
|
20240110,094100,77941540,7890,7890,7890,7890,0
|
|
20240110,094000,77941540,7890,7890,7890,7890,247
|
|
20240110,093900,75992710,7890,7890,7890,7890,10
|
|
20240110,093800,75913810,7890,7890,7890,7890,2
|
|
20240110,093700,75898030,7870,7890,7890,7870,202
|
|
20240110,093600,74308250,7890,7890,7890,7890,1
|
|
20240110,093500,74300360,7900,7900,7900,7900,13
|
|
20240110,093400,74197660,7900,7900,7900,7900,252
|
|
20240110,093300,72206860,7900,7900,7900,7900,2
|
|
20240110,093200,72191060,7900,7900,7900,7900,3
|
|
20240110,093100,72167360,7900,7900,7900,7900,2
|
|
20240110,093000,72151560,7890,7890,7890,7880,301
|
|
20240110,092900,69776720,7890,7870,7890,7870,150
|
|
20240110,092800,68594220,7890,7890,7890,7890,161
|
|
20240110,092700,67323930,7890,7890,7890,7890,30
|
|
20240110,092600,67087230,7890,7880,7890,7880,317
|
|
20240110,092500,64586140,7880,7880,7880,7880,976
|
|
20240110,092400,56895260,7880,7880,7880,7880,2024
|
|
20240110,092300,40946140,7880,7890,7890,7880,3
|
|
20240110,092200,40922490,7890,7890,7890,7890,1
|
|
20240110,092100,40914600,7890,7890,7890,7890,1
|
|
20240110,092000,40906710,7880,7880,7880,7880,1500
|
|
20240110,091900,29086710,7880,7880,7880,7880,1137
|
|
20240110,091800,20127150,7860,7870,7870,7860,620
|
|
20240110,091700,15253720,7880,7880,7880,7880,1
|
|
20240110,091600,15245840,7890,7890,7890,7890,1
|
|
20240110,091500,15237950,7890,7890,7890,7890,0
|
|
20240110,091400,15237950,7890,7890,7890,7890,1
|
|
20240110,091300,15230060,7880,7880,7880,7880,50
|
|
20240110,091200,14836060,7890,7870,7890,7870,107
|
|
20240110,091100,13993950,7890,7890,7890,7890,2
|
|
20240110,091000,13978170,7890,7890,7890,7890,0
|
|
20240110,090900,13978170,7890,7890,7890,7890,2
|
|
20240110,090800,13962390,7870,7870,7870,7870,1000
|
|
20240110,090700,6092390,7900,7900,7900,7900,0
|
|
20240110,090600,6092390,7900,7890,7900,7890,200
|
|
20240110,090500,4512400,7900,7900,7900,7900,0
|
|
20240110,090400,4512400,7900,7880,7900,7880,130
|
|
20240110,090300,3486990,7870,7870,7870,7870,29
|
|
20240110,090200,3258760,7870,7850,7870,7850,201
|
|
20240110,090100,1679900,7850,7850,7850,7850,0
|
|
20240110,090000,1679900,7850,7850,7850,7850,214
|