590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184700,70640910,7980,7980,7980,7980,381
|
|
20240109,184600,70640910,7980,7980,7980,7980,0
|
|
20240109,184500,70640910,7980,7980,7980,7980,0
|
|
20240109,184400,70640910,7980,7980,7980,7980,0
|
|
20240109,184300,70640910,7980,7980,7980,7980,0
|
|
20240109,184200,70640910,7980,7980,7980,7980,0
|
|
20240109,184100,70640910,7980,7980,7980,7980,0
|
|
20240109,184000,70640910,7980,7980,7980,7980,0
|
|
20240109,183900,70640910,7980,7980,7980,7980,0
|
|
20240109,183800,70640910,7980,7980,7980,7980,0
|
|
20240109,183700,70640910,7980,7980,7980,7980,0
|
|
20240109,183600,70640910,7980,7980,7980,7980,0
|
|
20240109,183500,70640910,7980,7980,7980,7980,0
|
|
20240109,183400,70640910,7980,7980,7980,7980,0
|
|
20240109,183300,70640910,7980,7980,7980,7980,0
|
|
20240109,183200,70640910,7980,7980,7980,7980,0
|
|
20240109,183100,70640910,7980,7980,7980,7980,0
|
|
20240109,183000,70640910,7980,7980,7980,7980,0
|
|
20240109,182900,70640910,7980,7980,7980,7980,0
|
|
20240109,182800,70640910,7980,7980,7980,7980,0
|
|
20240109,182700,70640910,7980,7980,7980,7980,0
|
|
20240109,182600,70640910,7980,7980,7980,7980,0
|
|
20240109,182500,70640910,7980,7980,7980,7980,0
|
|
20240109,182400,70640910,7980,7980,7980,7980,0
|
|
20240109,182300,70640910,7980,7980,7980,7980,0
|
|
20240109,182200,70640910,7980,7980,7980,7980,0
|
|
20240109,182100,70640910,7980,7980,7980,7980,0
|
|
20240109,182000,70640910,7980,7980,7980,7980,0
|
|
20240109,181900,70640910,7980,7980,7980,7980,0
|
|
20240109,181800,70640910,7980,7980,7980,7980,0
|
|
20240109,181700,70640910,7980,7980,7980,7980,381
|
|
20240109,181600,70640910,7980,7980,7980,7980,0
|
|
20240109,181500,70640910,7980,7980,7980,7980,0
|
|
20240109,181400,70640910,7980,7980,7980,7980,0
|
|
20240109,181300,70640910,7980,7980,7980,7980,0
|
|
20240109,181200,70640910,7980,7980,7980,7980,0
|
|
20240109,181100,70640910,7980,7980,7980,7980,0
|
|
20240109,181000,70640910,7980,7980,7980,7980,0
|
|
20240109,180900,70640910,7980,7980,7980,7980,0
|
|
20240109,180800,70640910,7980,7980,7980,7980,0
|
|
20240109,180700,70640910,7980,7980,7980,7980,0
|
|
20240109,180600,70640910,7980,7980,7980,7980,0
|
|
20240109,180500,70640910,7980,7980,7980,7980,0
|
|
20240109,180400,70640910,7980,7980,7980,7980,0
|
|
20240109,180300,70640910,7980,7980,7980,7980,0
|
|
20240109,180200,70640910,7980,7980,7980,7980,0
|
|
20240109,180100,70640910,7980,7980,7980,7980,0
|
|
20240109,180000,70640910,7980,7980,7980,7980,0
|
|
20240109,175900,70640910,7980,7980,7980,7980,0
|
|
20240109,175800,70640910,7980,7980,7980,7980,0
|
|
20240109,175700,70640910,7980,7980,7980,7980,0
|
|
20240109,175600,70640910,7980,7980,7980,7980,0
|
|
20240109,175500,70640910,7980,7980,7980,7980,0
|
|
20240109,175400,70640910,7980,7980,7980,7980,0
|
|
20240109,175300,70640910,7980,7980,7980,7980,0
|
|
20240109,175200,70640910,7980,7980,7980,7980,0
|
|
20240109,175100,70640910,7980,7980,7980,7980,0
|
|
20240109,175000,70640910,7980,7980,7980,7980,0
|
|
20240109,174900,70640910,7980,7980,7980,7980,0
|
|
20240109,174800,70640910,7980,7980,7980,7980,0
|
|
20240109,174700,70640910,7980,7980,7980,7980,381
|
|
20240109,174600,70640910,7980,7980,7980,7980,0
|
|
20240109,174500,70640910,7980,7980,7980,7980,0
|
|
20240109,174400,70640910,7980,7980,7980,7980,0
|
|
20240109,174300,70640910,7980,7980,7980,7980,0
|
|
20240109,174200,70640910,7980,7980,7980,7980,0
|
|
20240109,174100,70640910,7980,7980,7980,7980,0
|
|
20240109,174000,70640910,7980,7980,7980,7980,0
|
|
20240109,173900,70640910,7980,7980,7980,7980,0
|
|
20240109,173800,70640910,7980,7980,7980,7980,0
|
|
20240109,173700,70640910,7980,7980,7980,7980,0
|
|
20240109,173600,70640910,7980,7980,7980,7980,0
|
|
20240109,173500,70640910,7980,7980,7980,7980,0
|
|
20240109,173400,70640910,7980,7980,7980,7980,0
|
|
20240109,173300,70640910,7980,7980,7980,7980,0
|
|
20240109,173200,70640910,7980,7980,7980,7980,0
|
|
20240109,173100,70640910,7980,7980,7980,7980,0
|
|
20240109,173000,70640910,7980,7980,7980,7980,0
|
|
20240109,172900,70640910,7980,7980,7980,7980,0
|
|
20240109,172800,70640910,7980,7980,7980,7980,0
|
|
20240109,172700,70640910,7980,7980,7980,7980,0
|
|
20240109,172600,70640910,7980,7980,7980,7980,0
|
|
20240109,172500,70640910,7980,7980,7980,7980,0
|
|
20240109,172400,70640910,7980,7980,7980,7980,0
|
|
20240109,172300,70640910,7980,7980,7980,7980,0
|
|
20240109,172200,70640910,7980,7980,7980,7980,0
|
|
20240109,172100,70640910,7980,7980,7980,7980,0
|
|
20240109,172000,70640910,7980,7980,7980,7980,0
|
|
20240109,171900,70640910,7980,7980,7980,7980,0
|
|
20240109,171800,70640910,7980,7980,7980,7980,0
|
|
20240109,171700,70640910,7980,7980,7980,7980,381
|
|
20240109,171600,70640910,7980,7980,7980,7980,0
|
|
20240109,171500,70640910,7980,7980,7980,7980,0
|
|
20240109,171400,70640910,7980,7980,7980,7980,0
|
|
20240109,171300,70640910,7980,7980,7980,7980,0
|
|
20240109,171200,70640910,7980,7980,7980,7980,0
|
|
20240109,171100,70640910,7980,7980,7980,7980,0
|
|
20240109,171000,70640910,7980,7980,7980,7980,0
|
|
20240109,170900,70640910,7980,7980,7980,7980,0
|
|
20240109,170800,70640910,7980,7980,7980,7980,0
|
|
20240109,170700,70640910,7980,7980,7980,7980,0
|
|
20240109,170600,70640910,7980,7980,7980,7980,0
|
|
20240109,170500,70640910,7980,7980,7980,7980,0
|
|
20240109,170400,70640910,7980,7980,7980,7980,0
|
|
20240109,170300,70640910,7980,7980,7980,7980,0
|
|
20240109,170200,70640910,7980,7980,7980,7980,0
|
|
20240109,170100,70640910,7980,7980,7980,7980,0
|
|
20240109,170000,70640910,7980,7980,7980,7980,0
|
|
20240109,165900,70640910,7980,7980,7980,7980,0
|
|
20240109,165800,70640910,7980,7980,7980,7980,0
|
|
20240109,165700,70640910,7980,7980,7980,7980,0
|
|
20240109,165600,70640910,7980,7980,7980,7980,0
|
|
20240109,165500,70640910,7980,7980,7980,7980,0
|
|
20240109,165400,70640910,7980,7980,7980,7980,0
|
|
20240109,165300,70640910,7980,7980,7980,7980,0
|
|
20240109,165200,70640910,7980,7980,7980,7980,0
|
|
20240109,165100,70640910,7980,7980,7980,7980,0
|
|
20240109,165000,70640910,7980,7980,7980,7980,0
|
|
20240109,164900,70640910,7980,7980,7980,7980,0
|
|
20240109,164800,70640910,7980,7980,7980,7980,0
|
|
20240109,164700,70640910,7980,7980,7980,7980,381
|
|
20240109,164600,70640910,7980,7980,7980,7980,0
|
|
20240109,164500,70640910,7980,7980,7980,7980,0
|
|
20240109,164400,70640910,7980,7980,7980,7980,0
|
|
20240109,164300,70640910,7980,7980,7980,7980,0
|
|
20240109,164200,70640910,7980,7980,7980,7980,0
|
|
20240109,164100,70640910,7980,7980,7980,7980,0
|
|
20240109,164000,70640910,7980,7980,7980,7980,0
|
|
20240109,163900,70640910,7980,7980,7980,7980,0
|
|
20240109,163800,70640910,7980,7980,7980,7980,0
|
|
20240109,163700,70640910,7980,7980,7980,7980,0
|
|
20240109,163600,70640910,7980,7980,7980,7980,0
|
|
20240109,163500,70640910,7980,7980,7980,7980,0
|
|
20240109,163400,70640910,7980,7980,7980,7980,0
|
|
20240109,163300,70640910,7980,7980,7980,7980,0
|
|
20240109,163200,70640910,7980,7980,7980,7980,0
|
|
20240109,163100,70640910,7980,7980,7980,7980,0
|
|
20240109,163000,70640910,7980,7980,7980,7980,0
|
|
20240109,162900,70640910,7980,7980,7980,7980,0
|
|
20240109,162800,70640910,7980,7980,7980,7980,0
|
|
20240109,162700,70640910,7980,7980,7980,7980,0
|
|
20240109,162600,70640910,7980,7980,7980,7980,0
|
|
20240109,162500,70640910,7980,7980,7980,7980,0
|
|
20240109,162400,70640910,7980,7980,7980,7980,0
|
|
20240109,162300,70640910,7980,7980,7980,7980,0
|
|
20240109,162200,70640910,7980,7980,7980,7980,0
|
|
20240109,162100,70640910,7980,7980,7980,7980,0
|
|
20240109,162000,70640910,7980,7980,7980,7980,0
|
|
20240109,161900,70640910,7980,7980,7980,7980,0
|
|
20240109,161800,70640910,7980,7980,7980,7980,0
|
|
20240109,161700,70640910,7980,7980,7980,7980,381
|
|
20240109,161600,70640910,7980,7980,7980,7980,0
|
|
20240109,161500,70640910,7980,7980,7980,7980,0
|
|
20240109,161400,70640910,7980,7980,7980,7980,0
|
|
20240109,161300,70640910,7980,7980,7980,7980,0
|
|
20240109,161200,70640910,7980,7980,7980,7980,0
|
|
20240109,161100,70640910,7980,7980,7980,7980,0
|
|
20240109,161000,70640910,7980,7980,7980,7980,0
|
|
20240109,160900,70640910,7980,7980,7980,7980,0
|
|
20240109,160800,70640910,7980,7980,7980,7980,0
|
|
20240109,160700,70640910,7980,7980,7980,7980,0
|
|
20240109,160600,70640910,7980,7980,7980,7980,0
|
|
20240109,160500,70640910,7980,7980,7980,7980,0
|
|
20240109,160400,70640910,7980,7980,7980,7980,0
|
|
20240109,160300,70640910,7980,7980,7980,7980,0
|
|
20240109,160200,70640910,7980,7980,7980,7980,0
|
|
20240109,160100,70640910,7980,7980,7980,7980,0
|
|
20240109,160000,70640910,7980,7980,7980,7980,0
|
|
20240109,155900,70640910,7980,7980,7980,7980,0
|
|
20240109,155800,70640910,7980,7980,7980,7980,0
|
|
20240109,155700,70640910,7980,7980,7980,7980,0
|
|
20240109,155600,70640910,7980,7980,7980,7980,0
|
|
20240109,155500,70640910,7980,7980,7980,7980,0
|
|
20240109,155400,70640910,7980,7980,7980,7980,0
|
|
20240109,155300,70640910,7980,7980,7980,7980,0
|
|
20240109,155200,70640910,7980,7980,7980,7980,0
|
|
20240109,155100,70640910,7980,7980,7980,7980,0
|
|
20240109,155000,70640910,7980,7980,7980,7980,0
|
|
20240109,154900,70640910,7980,7980,7980,7980,0
|
|
20240109,154800,70640910,7980,7980,7980,7980,0
|
|
20240109,154700,70640910,7980,7980,7980,7980,381
|
|
20240109,154600,70640910,7980,7980,7980,7980,0
|
|
20240109,154500,70640910,7980,7980,7980,7980,0
|
|
20240109,154400,70640910,7980,7980,7980,7980,0
|
|
20240109,154300,70640910,7980,7980,7980,7980,0
|
|
20240109,154200,70640910,7980,7980,7980,7980,0
|
|
20240109,154100,70640910,7980,7980,7980,7980,0
|
|
20240109,154000,70640910,7980,7980,7980,7980,0
|
|
20240109,153900,70640910,7980,7980,7980,7980,0
|
|
20240109,153800,70640910,7980,7980,7980,7980,0
|
|
20240109,153700,70640910,7980,7980,7980,7980,0
|
|
20240109,153600,70640910,7980,7980,7980,7980,0
|
|
20240109,153500,70640910,7980,7980,7980,7980,0
|
|
20240109,153400,70640910,7980,7980,7980,7980,0
|
|
20240109,153300,70640910,7980,7980,7980,7980,0
|
|
20240109,153200,70640910,7980,7980,7980,7980,0
|
|
20240109,153100,70640910,7980,7980,7980,7980,0
|
|
20240109,153000,70640910,7980,7980,7980,7980,381
|
|
20240109,152900,67600530,7930,7930,7930,7930,0
|
|
20240109,152800,67600530,7930,7930,7930,7930,0
|
|
20240109,152700,67600530,7930,7930,7930,7930,0
|
|
20240109,152600,67600530,7930,7930,7930,7930,0
|
|
20240109,152500,67600530,7930,7930,7930,7930,0
|
|
20240109,152400,67600530,7930,7930,7930,7930,0
|
|
20240109,152300,67600530,7930,7930,7930,7930,0
|
|
20240109,152200,67600530,7930,7930,7930,7930,0
|
|
20240109,152100,67600530,7930,7930,7930,7930,0
|
|
20240109,152000,67600530,7930,7930,7930,7930,0
|
|
20240109,151900,67600530,7930,7930,7930,7930,0
|
|
20240109,151800,67600530,7930,7930,7930,7930,0
|
|
20240109,151700,67600530,7930,7930,7930,7930,4
|
|
20240109,151600,67568810,7930,7930,7930,7930,0
|
|
20240109,151500,67568810,7930,7930,7930,7930,0
|
|
20240109,151400,67568810,7930,7930,7930,7930,7
|
|
20240109,151300,67513300,7930,7930,7930,7930,0
|
|
20240109,151200,67513300,7930,7930,7930,7930,0
|
|
20240109,151100,67513300,7930,7930,7930,7930,0
|
|
20240109,151000,67513300,7930,7930,7930,7930,0
|
|
20240109,150900,67513300,7930,7930,7930,7930,7
|
|
20240109,150800,67457790,7930,7930,7930,7930,8
|
|
20240109,150700,67394350,7930,7930,7930,7930,0
|
|
20240109,150600,67394350,7930,7930,7930,7930,6
|
|
20240109,150500,67346770,7900,7900,7900,7900,0
|
|
20240109,150400,67346770,7900,7900,7900,7900,0
|
|
20240109,150300,67346770,7900,7900,7900,7900,0
|
|
20240109,150200,67346770,7900,7900,7900,7900,0
|
|
20240109,150100,67346770,7900,7900,7900,7900,0
|
|
20240109,150000,67346770,7900,7890,7900,7890,27
|
|
20240109,145900,67133670,7890,7890,7900,7890,55
|
|
20240109,145800,66699530,7890,7890,7900,7890,50
|
|
20240109,145700,66304790,7890,7900,7900,7890,49
|
|
20240109,145600,65918170,7890,7900,7900,7890,76
|
|
20240109,145500,65318500,7890,7900,7900,7890,47
|
|
20240109,145400,64947660,7890,7900,7900,7890,43
|
|
20240109,145300,64608380,7890,7900,7900,7890,16
|
|
20240109,145200,64482110,7890,7900,7900,7890,63
|
|
20240109,145100,63985020,7890,7900,7900,7890,64
|
|
20240109,145000,63480050,7890,7900,7900,7890,63
|
|
20240109,144900,62982970,7890,7900,7900,7890,94
|
|
20240109,144800,62241290,7890,7900,7900,7890,28
|
|
20240109,144700,62020340,7890,7900,7900,7890,10
|
|
20240109,144600,61941420,7890,7900,7900,7890,36
|
|
20240109,144500,61657360,7890,7900,7900,7890,49
|
|
20240109,144400,61270640,7900,7900,7900,7890,90
|
|
20240109,144300,60560020,7890,7900,7900,7890,42
|
|
20240109,144200,60228480,7900,7900,7900,7900,67
|
|
20240109,144100,59699180,7900,7900,7900,7900,51
|
|
20240109,144000,59296280,7900,7910,7910,7900,70
|
|
20240109,143900,58743270,7900,7910,7910,7900,41
|
|
20240109,143800,58419360,7900,7900,7910,7900,74
|
|
20240109,143700,57834750,7900,7900,7910,7900,55
|
|
20240109,143600,57400240,7900,7910,7910,7900,41
|
|
20240109,143500,57076330,7900,7910,7910,7900,42
|
|
20240109,143400,56744520,7900,7900,7910,7900,51
|
|
20240109,143300,56341610,7900,7900,7900,7900,54
|
|
20240109,143200,55915010,7900,7910,7910,7900,41
|
|
20240109,143100,55591090,7900,7910,7910,7900,65
|
|
20240109,143000,55077580,7900,7900,7910,7900,53
|
|
20240109,142900,54658870,7900,7900,7910,7900,64
|
|
20240109,142800,54153260,7910,7910,7910,7910,1
|
|
20240109,142700,54145350,7900,7900,7900,7900,66
|
|
20240109,142600,53623950,7900,7900,7910,7900,51
|
|
20240109,142500,53221030,7910,7910,7910,7910,34
|
|
20240109,142400,52952090,7910,7910,7910,7900,66
|
|
20240109,142300,52430420,7900,7920,7920,7900,47
|
|
20240109,142200,52058960,7920,7900,7920,7900,48
|
|
20240109,142100,51679730,7900,7900,7900,7900,40
|
|
20240109,142000,51363730,7900,7900,7910,7900,47
|
|
20240109,141900,50992420,7900,7900,7910,7900,69
|
|
20240109,141800,50447120,7900,7900,7900,7900,54
|
|
20240109,141700,50020520,7900,7900,7900,7900,62
|
|
20240109,141600,49530720,7910,7900,7910,7900,54
|
|
20240109,141500,49104110,7900,7900,7900,7900,34
|
|
20240109,141400,48835510,7900,7900,7900,7900,23
|
|
20240109,141300,48653810,7910,7910,7910,7900,38
|
|
20240109,141200,48353480,7910,7900,7910,7900,84
|
|
20240109,141100,47689680,7900,7900,7900,7900,83
|
|
20240109,141000,47033980,7900,7900,7900,7900,44
|
|
20240109,140900,46686380,7910,7900,7910,7900,48
|
|
20240109,140800,46307120,7900,7910,7910,7900,15
|
|
20240109,140700,46188600,7910,7910,7920,7910,27
|
|
20240109,140600,45974930,7910,7910,7910,7910,54
|
|
20240109,140500,45547790,7910,7920,7920,7910,59
|
|
20240109,140400,45081020,7920,7910,7920,7910,70
|
|
20240109,140300,44527200,7910,7910,7910,7910,26
|
|
20240109,140200,44321540,7910,7910,7910,7910,40
|
|
20240109,140100,44005140,7910,7910,7910,7910,64
|
|
20240109,140000,43498900,7910,7910,7910,7910,44
|
|
20240109,135900,43150860,7910,7910,7910,7910,54
|
|
20240109,135800,42723720,7910,7920,7920,7910,51
|
|
20240109,135700,42320130,7910,7910,7910,7910,75
|
|
20240109,135600,41726880,7910,7910,7910,7910,14
|
|
20240109,135500,41616140,7910,7910,7910,7910,52
|
|
20240109,135400,41204820,7910,7910,7910,7910,51
|
|
20240109,135300,40801410,7920,7910,7920,7910,56
|
|
20240109,135200,40358350,7910,7910,7910,7910,53
|
|
20240109,135100,39939120,7910,7910,7910,7910,76
|
|
20240109,135000,39337960,7910,7910,7910,7910,43
|
|
20240109,134900,38997830,7910,7910,7910,7910,46
|
|
20240109,134800,38633970,7910,7910,7910,7910,23
|
|
20240109,134700,38452040,7920,7910,7920,7910,64
|
|
20240109,134600,37945690,7910,7910,7910,7910,57
|
|
20240109,134500,37494820,7910,7910,7910,7910,40
|
|
20240109,134400,37178420,7920,7920,7920,7920,37
|
|
20240109,134300,36885380,7920,7920,7920,7920,41
|
|
20240109,134200,36560660,7920,7920,7920,7920,61
|
|
20240109,134100,36077540,7920,7920,7920,7920,50
|
|
20240109,134000,35681540,7920,7920,7920,7920,47
|
|
20240109,133900,35309300,7920,7920,7920,7920,63
|
|
20240109,133800,34810340,7920,7920,7920,7920,54
|
|
20240109,133700,34382660,7920,7920,7920,7920,26
|
|
20240109,133600,34176740,7920,7920,7920,7920,52
|
|
20240109,133500,33764900,7920,7920,7920,7920,58
|
|
20240109,133400,33305540,7920,7920,7920,7920,52
|
|
20240109,133300,32893700,7920,7920,7920,7920,41
|
|
20240109,133200,32568980,7920,7920,7920,7920,62
|
|
20240109,133100,32077940,7920,7920,7920,7920,60
|
|
20240109,133000,31602740,7920,7920,7920,7920,27
|
|
20240109,132900,31388900,7920,7920,7920,7920,62
|
|
20240109,132800,30897860,7920,7920,7920,7920,70
|
|
20240109,132700,30343460,7920,7920,7920,7920,49
|
|
20240109,132600,29955380,7920,7920,7920,7920,31
|
|
20240109,132500,29709860,7930,7930,7930,7930,49
|
|
20240109,132400,29321290,7930,7920,7930,7920,22
|
|
20240109,132300,29147040,7920,7920,7920,7920,54
|
|
20240109,132200,28719360,7920,7920,7920,7920,50
|
|
20240109,132100,28323360,7920,7920,7930,7920,85
|
|
20240109,132000,27649640,7920,7920,7920,7920,54
|
|
20240109,131900,27221960,7920,7930,7930,7920,39
|
|
20240109,131800,26912830,7930,7930,7930,7930,25
|
|
20240109,131700,26714580,7930,7920,7930,7920,64
|
|
20240109,131600,26207200,7920,7920,7920,7920,54
|
|
20240109,131500,25779520,7920,7920,7920,7920,39
|
|
20240109,131400,25470640,7920,7930,7930,7920,65
|
|
20240109,131300,24955270,7930,7930,7930,7930,57
|
|
20240109,131200,24503260,7930,7930,7930,7930,28
|
|
20240109,131100,24281220,7930,7930,7930,7930,35
|
|
20240109,131000,24003670,7930,7930,7930,7930,84
|
|
20240109,130900,23337550,7930,7930,7930,7930,65
|
|
20240109,130800,22822100,7930,7930,7930,7930,52
|
|
20240109,130700,22409740,7930,7930,7940,7930,63
|
|
20240109,130600,21910100,7940,7930,7940,7930,50
|
|
20240109,130500,21513590,7930,7930,7930,7930,4
|
|
20240109,130400,21481870,7930,7960,7960,7930,26
|
|
20240109,130300,21275660,7940,7930,7940,7930,65
|
|
20240109,130200,20760070,7930,7930,7930,7930,59
|
|
20240109,130100,20292200,7930,7930,7930,7930,2
|
|
20240109,130000,20276340,7930,7930,7930,7930,10
|
|
20240109,125900,20197040,7930,7940,7940,7930,14
|
|
20240109,125800,20085970,7940,7940,7940,7940,2
|
|
20240109,125700,20070090,7960,7960,7960,7960,0
|
|
20240109,125600,20070090,7960,7950,8000,7940,16
|
|
20240109,125500,19942840,7940,7940,7940,7940,17
|
|
20240109,125400,19807860,7940,7940,7940,7940,25
|
|
20240109,125300,19609360,7950,7950,7950,7950,4
|
|
20240109,125200,19577560,7940,7990,7990,7940,15
|
|
20240109,125100,19458330,7950,7950,7950,7950,11
|
|
20240109,125000,19370880,7950,7940,7950,7940,3
|
|
20240109,124900,19347050,7940,7940,7940,7940,13
|
|
20240109,124800,19243830,7940,7940,7940,7940,13
|
|
20240109,124700,19140610,7940,7940,7940,7940,1
|
|
20240109,124600,19132670,7950,7950,7950,7950,1
|
|
20240109,124500,19124720,7950,7950,7950,7940,15
|
|
20240109,124400,19005530,7990,7950,7990,7950,18
|
|
20240109,124300,18861990,7940,7940,7940,7940,2
|
|
20240109,124200,18846110,7950,7950,7950,7950,0
|
|
20240109,124100,18846110,7950,7940,7980,7940,13
|
|
20240109,124000,18742820,7940,7940,7940,7940,7
|
|
20240109,123900,18687240,7940,7940,7940,7940,2
|
|
20240109,123800,18671360,7930,7930,7930,7930,17
|
|
20240109,123700,18536550,7940,7940,7940,7940,2
|
|
20240109,123600,18520670,7990,7990,7990,7990,0
|
|
20240109,123500,18520670,7990,7950,7990,7950,12
|
|
20240109,123400,18424990,7940,7950,7950,7940,13
|
|
20240109,123300,18321700,7990,7990,7990,7990,10
|
|
20240109,123200,18241800,7990,7960,7990,7960,12
|
|
20240109,123100,18145980,7960,7930,7960,7930,10
|
|
20240109,123000,18066500,7930,7930,7950,7930,18
|
|
20240109,122900,17923740,7930,7930,7930,7930,2
|
|
20240109,122800,17907880,7960,7960,7960,7960,0
|
|
20240109,122700,17907880,7960,7930,7960,7930,26
|
|
20240109,122600,17701400,7960,7960,7960,7960,10
|
|
20240109,122500,17621800,7960,7930,7960,7930,12
|
|
20240109,122400,17526340,7930,7930,7930,7930,2
|
|
20240109,122300,17510480,7930,7930,7930,7930,15
|
|
20240109,122200,17391530,7930,7930,7930,7930,11
|
|
20240109,122100,17304300,7930,7930,7930,7930,2
|
|
20240109,122000,17288440,7930,7930,7930,7930,10
|
|
20240109,121900,17209140,7930,7930,7930,7930,8
|
|
20240109,121800,17145700,7960,7960,7960,7960,0
|
|
20240109,121700,17145700,7960,7930,7960,7930,3
|
|
20240109,121600,17121880,7930,7930,7930,7930,15
|
|
20240109,121500,17002930,7930,7930,7930,7930,8
|
|
20240109,121400,16939490,7930,7930,7930,7930,2
|
|
20240109,121300,16923630,7930,7930,7930,7930,2
|
|
20240109,121200,16907770,7930,7930,7930,7930,14
|
|
20240109,121100,16796750,7930,7930,7930,7930,7
|
|
20240109,121000,16741240,7930,7930,7930,7930,2
|
|
20240109,120900,16725380,7930,7930,7930,7930,15
|
|
20240109,120800,16606430,7930,7930,7930,7930,7
|
|
20240109,120700,16550920,7930,7930,7930,7930,2
|
|
20240109,120600,16535060,7920,7920,7920,7920,2
|
|
20240109,120500,16519220,7920,7920,7920,7920,14
|
|
20240109,120400,16408340,7920,7920,7920,7920,11
|
|
20240109,120300,16321220,7920,7920,7920,7920,2
|
|
20240109,120200,16305380,7920,7920,7920,7920,2
|
|
20240109,120100,16289540,7920,7920,7920,7920,14
|
|
20240109,120000,16178660,7920,7920,7920,7920,7
|
|
20240109,115900,16123220,7920,7920,7920,7920,2
|
|
20240109,115800,16107380,7920,7920,7920,7920,15
|
|
20240109,115700,15988580,7920,7920,7920,7920,6
|
|
20240109,115600,15941060,7920,7920,7920,7920,2
|
|
20240109,115500,15925220,7920,7920,7920,7920,2
|
|
20240109,115400,15909380,7920,7920,7920,7920,16
|
|
20240109,115300,15782660,7920,7920,7920,7920,9
|
|
20240109,115200,15711380,7920,7930,7930,7920,102
|
|
20240109,115100,14902950,7930,7930,7930,7930,2
|
|
20240109,115000,14887090,7930,7930,7930,7930,17
|
|
20240109,114900,14752280,7930,7930,7930,7930,2
|
|
20240109,114800,14736420,7930,7930,7930,7930,2
|
|
20240109,114700,14720560,7930,7930,7930,7930,15
|
|
20240109,114600,14601610,7930,7930,7930,7930,10
|
|
20240109,114500,14522310,7930,7930,7930,7930,2
|
|
20240109,114400,14506450,7930,7930,7930,7930,2
|
|
20240109,114300,14490590,7930,7930,7930,7930,14
|
|
20240109,114200,14379570,7930,7930,7930,7930,12
|
|
20240109,114100,14284410,7930,7930,7930,7930,2
|
|
20240109,114000,14268550,7930,7930,7930,7930,15
|
|
20240109,113900,14149600,7930,7920,7930,7920,10
|
|
20240109,113800,14070380,7920,7920,7920,7920,2
|
|
20240109,113700,14054540,7920,7920,7920,7920,2
|
|
20240109,113600,14038700,7920,7920,7920,7920,16
|
|
20240109,113500,13911980,7920,7920,7920,7920,8
|
|
20240109,113400,13848620,7920,7920,7920,7920,2
|
|
20240109,113300,13832780,7920,7920,7920,7920,37
|
|
20240109,113200,13539740,7920,7920,7920,7920,14
|
|
20240109,113100,13428860,7920,7920,7920,7920,14
|
|
20240109,113000,13317980,7920,7920,7920,7920,2
|
|
20240109,112900,13302140,7920,7920,7920,7920,15
|
|
20240109,112800,13183340,7920,7920,7920,7920,6
|
|
20240109,112700,13135820,7920,7920,7920,7920,4
|
|
20240109,112600,13104140,7920,7920,7920,7920,2
|
|
20240109,112500,13088300,7930,7930,7930,7930,12
|
|
20240109,112400,12993140,7930,7930,7930,7930,6
|
|
20240109,112300,12945560,7930,7930,7930,7930,2
|
|
20240109,112200,12929700,7920,7920,7920,7920,4
|
|
20240109,112100,12898020,7920,7920,7920,7920,13
|
|
20240109,112000,12795060,7950,7950,7950,7950,0
|
|
20240109,111900,12795060,7950,7920,7950,7920,4
|
|
20240109,111800,12763320,7920,7920,7920,7920,14
|
|
20240109,111700,12652440,7930,7930,7930,7930,6
|
|
20240109,111600,12604860,7930,7930,7930,7930,2
|
|
20240109,111500,12589000,7930,7930,7930,7930,2
|
|
20240109,111400,12573140,7930,7930,7930,7930,15
|
|
20240109,111300,12454190,7930,7930,7930,7930,11
|
|
20240109,111200,12366960,7930,7930,7930,7930,2
|
|
20240109,111100,12351100,7930,7930,7930,7930,5
|
|
20240109,111000,12311450,7920,7930,7930,7920,20
|
|
20240109,110900,12152980,7930,7930,7930,7930,2
|
|
20240109,110800,12137120,7930,7930,7930,7930,2
|
|
20240109,110700,12121260,7930,7930,7930,7930,14
|
|
20240109,110600,12010240,7930,7930,7930,7930,12
|
|
20240109,110500,11915080,7930,7920,7930,7920,7
|
|
20240109,110400,11859590,7930,7930,7930,7930,0
|
|
20240109,110300,11859590,7930,7930,7930,7930,11
|
|
20240109,110200,11772360,7920,7920,7920,7920,11
|
|
20240109,110100,11685240,7920,7920,7920,7920,2
|
|
20240109,110000,11669400,7960,7920,7960,7920,21
|
|
20240109,105900,11502880,7930,7930,7930,7930,6
|
|
20240109,105800,11455300,7930,7930,7930,7930,2
|
|
20240109,105700,11439440,7930,7930,7930,7930,9
|
|
20240109,105600,11368070,7920,7920,7920,7920,15
|
|
20240109,105500,11249270,7920,7920,7920,7920,14
|
|
20240109,105400,11138390,7920,7920,7920,7920,2
|
|
20240109,105300,11122550,7920,7920,7920,7920,2
|
|
20240109,105200,11106710,7920,7920,7920,7920,21
|
|
20240109,105100,10940390,7920,7920,7920,7920,2
|
|
20240109,105000,10924550,7920,7920,7920,7920,2
|
|
20240109,104900,10908710,7920,7920,7920,7920,61
|
|
20240109,104800,10425590,7930,7940,7940,7930,402
|
|
20240109,104700,7236810,7940,7940,7940,7940,2
|
|
20240109,104600,7220930,7940,7940,7940,7940,4
|
|
20240109,104500,7189170,7940,7940,7940,7940,13
|
|
20240109,104400,7085950,7950,7950,7950,7950,6
|
|
20240109,104300,7038250,7950,7950,7950,7950,2
|
|
20240109,104200,7022350,7950,7950,7950,7950,102
|
|
20240109,104100,6211450,7950,7950,7950,7950,33
|
|
20240109,104000,5949100,7950,7950,7950,7950,2
|
|
20240109,103900,5933200,7950,7950,7950,7950,2
|
|
20240109,103800,5917300,7950,7950,7950,7950,14
|
|
20240109,103700,5806000,7950,7950,7950,7950,6
|
|
20240109,103600,5758300,7950,7950,7950,7950,2
|
|
20240109,103500,5742400,7950,7950,7950,7950,2
|
|
20240109,103400,5726500,7950,7950,7950,7950,19
|
|
20240109,103300,5575450,7950,7950,7950,7950,2
|
|
20240109,103200,5559550,7950,7950,7950,7950,2
|
|
20240109,103100,5543650,7950,7950,7950,7950,2
|
|
20240109,103000,5527750,7950,7950,7960,7950,15
|
|
20240109,102900,5408480,7950,7950,7950,7950,2
|
|
20240109,102800,5392580,7950,7950,7950,7950,2
|
|
20240109,102700,5376680,7950,7950,7950,7950,14
|
|
20240109,102600,5265380,7950,7950,7950,7950,8
|
|
20240109,102500,5201780,7950,7950,7950,7950,2
|
|
20240109,102400,5185880,7950,7950,7950,7950,1
|
|
20240109,102300,5177930,7950,7950,7950,7950,19
|
|
20240109,102200,5026880,7950,7950,7950,7950,1
|
|
20240109,102100,5018930,7950,7950,7950,7950,1
|
|
20240109,102000,5010980,7950,7950,7950,7950,13
|
|
20240109,101900,4907630,7950,7950,7950,7950,5
|
|
20240109,101800,4867880,7950,7950,7950,7950,1
|
|
20240109,101700,4859930,7950,7950,7950,7950,1
|
|
20240109,101600,4851980,7950,7950,7950,7950,13
|
|
20240109,101500,4748630,7950,7950,7950,7950,10
|
|
20240109,101400,4669130,7950,7950,7950,7950,1
|
|
20240109,101300,4661180,7950,7950,7950,7950,1
|
|
20240109,101200,4653230,7950,7950,7960,7950,23
|
|
20240109,101100,4470370,7950,7950,7950,7950,1
|
|
20240109,101000,4462420,7950,7950,7950,7950,1
|
|
20240109,100900,4454470,7950,7950,7950,7950,12
|
|
20240109,100800,4359070,7950,7950,7950,7950,6
|
|
20240109,100700,4311370,7950,7950,7950,7950,1
|
|
20240109,100600,4303420,7950,7950,7950,7950,1
|
|
20240109,100500,4295470,7950,7950,7950,7950,22
|
|
20240109,100400,4120570,7950,7950,7950,7950,1
|
|
20240109,100300,4112620,7950,7950,7950,7950,2
|
|
20240109,100200,4096720,7950,7960,7960,7950,2
|
|
20240109,100100,4080810,7950,7950,7960,7950,21
|
|
20240109,100000,3913850,7950,7950,7950,7950,1
|
|
20240109,095900,3905900,7960,7960,7960,7960,6
|
|
20240109,095800,3858140,7950,7950,7950,7950,15
|
|
20240109,095700,3738890,7950,7950,7950,7950,7
|
|
20240109,095600,3683240,7950,7950,7950,7950,1
|
|
20240109,095500,3675290,7950,7950,7950,7950,1
|
|
20240109,095400,3667340,7950,7960,7960,7950,14
|
|
20240109,095300,3556030,7950,7950,7950,7950,1
|
|
20240109,095200,3548080,7960,7960,7960,7960,0
|
|
20240109,095100,3548080,7960,7960,7960,7960,1
|
|
20240109,095000,3540120,7960,7960,7960,7960,23
|
|
20240109,094900,3357040,7960,7960,7960,7960,2
|
|
20240109,094800,3341120,7960,7960,7960,7960,1
|
|
20240109,094700,3333160,7990,7960,7990,7960,49
|
|
20240109,094600,2942270,7950,7950,7950,7950,2
|
|
20240109,094500,2926370,7950,7950,7950,7950,1
|
|
20240109,094400,2918420,7980,7980,7980,7980,0
|
|
20240109,094300,2918420,7980,7980,7980,7980,16
|
|
20240109,094200,2790740,7980,7980,7980,7980,1
|
|
20240109,094100,2782760,7980,7980,7980,7980,13
|
|
20240109,094000,2679020,7980,7980,7980,7980,11
|
|
20240109,093900,2591240,7980,7980,7980,7980,6
|
|
20240109,093800,2543360,7980,7980,7980,7980,1
|
|
20240109,093700,2535380,7980,7980,7980,7980,1
|
|
20240109,093600,2527400,7980,7980,7980,7980,17
|
|
20240109,093500,2391740,7980,7980,7980,7980,14
|
|
20240109,093400,2280020,7980,7980,7980,7980,1
|
|
20240109,093300,2272040,7980,7980,7980,7980,1
|
|
20240109,093200,2264060,7980,7980,7980,7980,19
|
|
20240109,093100,2112440,7980,7980,7980,7980,1
|
|
20240109,093000,2104460,7990,7990,7990,7990,0
|
|
20240109,092900,2104460,7990,7990,7990,7990,69
|
|
20240109,092800,1553150,7990,7990,7990,7990,5
|
|
20240109,092700,1513200,7990,7990,7990,7990,1
|
|
20240109,092600,1505210,7990,7990,7990,7990,1
|
|
20240109,092500,1497220,7990,7990,7990,7990,11
|
|
20240109,092400,1409330,7990,7990,7990,7990,1
|
|
20240109,092300,1401340,7990,7990,7990,7990,1
|
|
20240109,092200,1393350,7990,7990,7990,7990,1
|
|
20240109,092100,1385360,7990,7980,7990,7980,19
|
|
20240109,092000,1233680,7980,7960,7980,7960,18
|
|
20240109,091900,1090120,7950,7950,7950,7950,2
|
|
20240109,091800,1074220,7950,7960,7960,7950,12
|
|
20240109,091700,978760,7960,7960,7960,7960,1
|
|
20240109,091600,970800,7950,7950,7950,7950,1
|
|
20240109,091500,962850,7950,7950,7950,7950,1
|
|
20240109,091400,954900,7950,7950,7950,7950,27
|
|
20240109,091300,740250,7950,7950,7950,7950,1
|
|
20240109,091200,732300,7950,7950,7950,7950,1
|
|
20240109,091100,724350,7950,7950,7950,7950,2
|
|
20240109,091000,708450,7950,7950,7950,7950,29
|
|
20240109,090900,477900,7950,7950,7950,7950,1
|
|
20240109,090800,469950,7950,7950,7950,7950,1
|
|
20240109,090700,462000,7950,7950,7950,7950,18
|
|
20240109,090600,318900,7940,7940,7940,7940,1
|
|
20240109,090500,310960,7940,7940,7940,7940,1
|
|
20240109,090400,303020,7940,7940,7940,7940,1
|
|
20240109,090300,295080,7940,7990,7990,7940,16
|
|
20240109,090200,167790,7990,7990,7990,7990,1
|
|
20240109,090100,159800,7990,7990,7990,7990,1
|
|
20240109,090000,151810,7990,7990,7990,7990,19
|