595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195200,1690142650,7910,7910,7910,7910,2009
|
|
20240102,195100,1690142650,7910,7910,7910,7910,0
|
|
20240102,195000,1690142650,7910,7910,7910,7910,0
|
|
20240102,194900,1690142650,7910,7910,7910,7910,0
|
|
20240102,194800,1690142650,7910,7910,7910,7910,0
|
|
20240102,194700,1690142650,7910,7910,7910,7910,0
|
|
20240102,194600,1690142650,7910,7910,7910,7910,0
|
|
20240102,194500,1690142650,7910,7910,7910,7910,0
|
|
20240102,194400,1690142650,7910,7910,7910,7910,0
|
|
20240102,194300,1690142650,7910,7910,7910,7910,0
|
|
20240102,194200,1690142650,7910,7910,7910,7910,0
|
|
20240102,194100,1690142650,7910,7910,7910,7910,0
|
|
20240102,194000,1690142650,7910,7910,7910,7910,0
|
|
20240102,193900,1690142650,7910,7910,7910,7910,0
|
|
20240102,193800,1690142650,7910,7910,7910,7910,0
|
|
20240102,193700,1690142650,7910,7910,7910,7910,0
|
|
20240102,193600,1690142650,7910,7910,7910,7910,0
|
|
20240102,193500,1690142650,7910,7910,7910,7910,0
|
|
20240102,193400,1690142650,7910,7910,7910,7910,0
|
|
20240102,193300,1690142650,7910,7910,7910,7910,0
|
|
20240102,193200,1690142650,7910,7910,7910,7910,0
|
|
20240102,193100,1690142650,7910,7910,7910,7910,0
|
|
20240102,193000,1690142650,7910,7910,7910,7910,0
|
|
20240102,192900,1690142650,7910,7910,7910,7910,0
|
|
20240102,192800,1690142650,7910,7910,7910,7910,0
|
|
20240102,192700,1690142650,7910,7910,7910,7910,0
|
|
20240102,192600,1690142650,7910,7910,7910,7910,0
|
|
20240102,192500,1690142650,7910,7910,7910,7910,0
|
|
20240102,192400,1690142650,7910,7910,7910,7910,0
|
|
20240102,192300,1690142650,7910,7910,7910,7910,0
|
|
20240102,192200,1690142650,7910,7910,7910,7910,2009
|
|
20240102,192100,1690142650,7910,7910,7910,7910,0
|
|
20240102,192000,1690142650,7910,7910,7910,7910,0
|
|
20240102,191900,1690142650,7910,7910,7910,7910,0
|
|
20240102,191800,1690142650,7910,7910,7910,7910,0
|
|
20240102,191700,1690142650,7910,7910,7910,7910,0
|
|
20240102,191600,1690142650,7910,7910,7910,7910,0
|
|
20240102,191500,1690142650,7910,7910,7910,7910,0
|
|
20240102,191400,1690142650,7910,7910,7910,7910,0
|
|
20240102,191300,1690142650,7910,7910,7910,7910,0
|
|
20240102,191200,1690142650,7910,7910,7910,7910,0
|
|
20240102,191100,1690142650,7910,7910,7910,7910,0
|
|
20240102,191000,1690142650,7910,7910,7910,7910,0
|
|
20240102,190900,1690142650,7910,7910,7910,7910,0
|
|
20240102,190800,1690142650,7910,7910,7910,7910,0
|
|
20240102,190700,1690142650,7910,7910,7910,7910,0
|
|
20240102,190600,1690142650,7910,7910,7910,7910,0
|
|
20240102,190500,1690142650,7910,7910,7910,7910,0
|
|
20240102,190400,1690142650,7910,7910,7910,7910,0
|
|
20240102,190300,1690142650,7910,7910,7910,7910,0
|
|
20240102,190200,1690142650,7910,7910,7910,7910,0
|
|
20240102,190100,1690142650,7910,7910,7910,7910,0
|
|
20240102,190000,1690142650,7910,7910,7910,7910,0
|
|
20240102,185900,1690142650,7910,7910,7910,7910,0
|
|
20240102,185800,1690142650,7910,7910,7910,7910,0
|
|
20240102,185700,1690142650,7910,7910,7910,7910,0
|
|
20240102,185600,1690142650,7910,7910,7910,7910,0
|
|
20240102,185500,1690142650,7910,7910,7910,7910,0
|
|
20240102,185400,1690142650,7910,7910,7910,7910,0
|
|
20240102,185300,1690142650,7910,7910,7910,7910,0
|
|
20240102,185200,1690142650,7910,7910,7910,7910,2009
|
|
20240102,185100,1690142650,7910,7910,7910,7910,0
|
|
20240102,185000,1690142650,7910,7910,7910,7910,0
|
|
20240102,184900,1690142650,7910,7910,7910,7910,0
|
|
20240102,184800,1690142650,7910,7910,7910,7910,0
|
|
20240102,184700,1690142650,7910,7910,7910,7910,0
|
|
20240102,184600,1690142650,7910,7910,7910,7910,0
|
|
20240102,184500,1690142650,7910,7910,7910,7910,0
|
|
20240102,184400,1690142650,7910,7910,7910,7910,0
|
|
20240102,184300,1690142650,7910,7910,7910,7910,0
|
|
20240102,184200,1690142650,7910,7910,7910,7910,0
|
|
20240102,184100,1690142650,7910,7910,7910,7910,0
|
|
20240102,184000,1690142650,7910,7910,7910,7910,0
|
|
20240102,183900,1690142650,7910,7910,7910,7910,0
|
|
20240102,183800,1690142650,7910,7910,7910,7910,0
|
|
20240102,183700,1690142650,7910,7910,7910,7910,0
|
|
20240102,183600,1690142650,7910,7910,7910,7910,0
|
|
20240102,183500,1690142650,7910,7910,7910,7910,0
|
|
20240102,183400,1690142650,7910,7910,7910,7910,0
|
|
20240102,183300,1690142650,7910,7910,7910,7910,0
|
|
20240102,183200,1690142650,7910,7910,7910,7910,0
|
|
20240102,183100,1690142650,7910,7910,7910,7910,0
|
|
20240102,183000,1690142650,7910,7910,7910,7910,0
|
|
20240102,182900,1690142650,7910,7910,7910,7910,0
|
|
20240102,182800,1690142650,7910,7910,7910,7910,0
|
|
20240102,182700,1690142650,7910,7910,7910,7910,0
|
|
20240102,182600,1690142650,7910,7910,7910,7910,0
|
|
20240102,182500,1690142650,7910,7910,7910,7910,0
|
|
20240102,182400,1690142650,7910,7910,7910,7910,0
|
|
20240102,182300,1690142650,7910,7910,7910,7910,0
|
|
20240102,182200,1690142650,7910,7910,7910,7910,2009
|
|
20240102,182100,1690142650,7910,7910,7910,7910,0
|
|
20240102,182000,1690142650,7910,7910,7910,7910,0
|
|
20240102,181900,1690142650,7910,7910,7910,7910,0
|
|
20240102,181800,1690142650,7910,7910,7910,7910,0
|
|
20240102,181700,1690142650,7910,7910,7910,7910,0
|
|
20240102,181600,1690142650,7910,7910,7910,7910,0
|
|
20240102,181500,1690142650,7910,7910,7910,7910,0
|
|
20240102,181400,1690142650,7910,7910,7910,7910,0
|
|
20240102,181300,1690142650,7910,7910,7910,7910,0
|
|
20240102,181200,1690142650,7910,7910,7910,7910,0
|
|
20240102,181100,1690142650,7910,7910,7910,7910,0
|
|
20240102,181000,1690142650,7910,7910,7910,7910,0
|
|
20240102,180900,1690142650,7910,7910,7910,7910,0
|
|
20240102,180800,1690142650,7910,7910,7910,7910,0
|
|
20240102,180700,1690142650,7910,7910,7910,7910,0
|
|
20240102,180600,1690142650,7910,7910,7910,7910,0
|
|
20240102,180500,1690142650,7910,7910,7910,7910,0
|
|
20240102,180400,1690142650,7910,7910,7910,7910,0
|
|
20240102,180300,1690142650,7910,7910,7910,7910,0
|
|
20240102,180200,1690142650,7910,7910,7910,7910,0
|
|
20240102,180100,1690142650,7910,7910,7910,7910,0
|
|
20240102,180000,1690142650,7910,7910,7910,7910,0
|
|
20240102,175900,1690142650,7910,7910,7910,7910,0
|
|
20240102,175800,1690142650,7910,7910,7910,7910,0
|
|
20240102,175700,1690142650,7910,7910,7910,7910,0
|
|
20240102,175600,1690142650,7910,7910,7910,7910,0
|
|
20240102,175500,1690142650,7910,7910,7910,7910,0
|
|
20240102,175400,1690142650,7910,7910,7910,7910,0
|
|
20240102,175300,1690142650,7910,7910,7910,7910,0
|
|
20240102,175200,1690142650,7910,7910,7910,7910,2009
|
|
20240102,175100,1690142650,7910,7910,7910,7910,0
|
|
20240102,175000,1690142650,7910,7910,7910,7910,0
|
|
20240102,174900,1690142650,7910,7910,7910,7910,0
|
|
20240102,174800,1690142650,7910,7910,7910,7910,0
|
|
20240102,174700,1690142650,7910,7910,7910,7910,0
|
|
20240102,174600,1690142650,7910,7910,7910,7910,0
|
|
20240102,174500,1690142650,7910,7910,7910,7910,0
|
|
20240102,174400,1690142650,7910,7910,7910,7910,0
|
|
20240102,174300,1690142650,7910,7910,7910,7910,0
|
|
20240102,174200,1690142650,7910,7910,7910,7910,0
|
|
20240102,174100,1690142650,7910,7910,7910,7910,0
|
|
20240102,174000,1690142650,7910,7910,7910,7910,0
|
|
20240102,173900,1690142650,7910,7910,7910,7910,0
|
|
20240102,173800,1690142650,7910,7910,7910,7910,0
|
|
20240102,173700,1690142650,7910,7910,7910,7910,0
|
|
20240102,173600,1690142650,7910,7910,7910,7910,0
|
|
20240102,173500,1690142650,7910,7910,7910,7910,0
|
|
20240102,173400,1690142650,7910,7910,7910,7910,0
|
|
20240102,173300,1690142650,7910,7910,7910,7910,0
|
|
20240102,173200,1690142650,7910,7910,7910,7910,0
|
|
20240102,173100,1690142650,7910,7910,7910,7910,0
|
|
20240102,173000,1690142650,7910,7910,7910,7910,0
|
|
20240102,172900,1690142650,7910,7910,7910,7910,0
|
|
20240102,172800,1690142650,7910,7910,7910,7910,0
|
|
20240102,172700,1690142650,7910,7910,7910,7910,0
|
|
20240102,172600,1690142650,7910,7910,7910,7910,0
|
|
20240102,172500,1690142650,7910,7910,7910,7910,0
|
|
20240102,172400,1690142650,7910,7910,7910,7910,0
|
|
20240102,172300,1690142650,7910,7910,7910,7910,0
|
|
20240102,172200,1690142650,7910,7910,7910,7910,2009
|
|
20240102,172100,1690142650,7910,7910,7910,7910,0
|
|
20240102,172000,1690142650,7910,7910,7910,7910,0
|
|
20240102,171900,1690142650,7910,7910,7910,7910,0
|
|
20240102,171800,1690142650,7910,7910,7910,7910,0
|
|
20240102,171700,1690142650,7910,7910,7910,7910,0
|
|
20240102,171600,1690142650,7910,7910,7910,7910,0
|
|
20240102,171500,1690142650,7910,7910,7910,7910,0
|
|
20240102,171400,1690142650,7910,7910,7910,7910,0
|
|
20240102,171300,1690142650,7910,7910,7910,7910,0
|
|
20240102,171200,1690142650,7910,7910,7910,7910,0
|
|
20240102,171100,1690142650,7910,7910,7910,7910,0
|
|
20240102,171000,1690142650,7910,7910,7910,7910,0
|
|
20240102,170900,1690142650,7910,7910,7910,7910,0
|
|
20240102,170800,1690142650,7910,7910,7910,7910,0
|
|
20240102,170700,1690142650,7910,7910,7910,7910,0
|
|
20240102,170600,1690142650,7910,7910,7910,7910,0
|
|
20240102,170500,1690142650,7910,7910,7910,7910,0
|
|
20240102,170400,1690142650,7910,7910,7910,7910,0
|
|
20240102,170300,1690142650,7910,7910,7910,7910,0
|
|
20240102,170200,1690142650,7910,7910,7910,7910,0
|
|
20240102,170100,1690142650,7910,7910,7910,7910,0
|
|
20240102,170000,1690142650,7910,7910,7910,7910,0
|
|
20240102,165900,1690142650,7910,7910,7910,7910,0
|
|
20240102,165800,1690142650,7910,7910,7910,7910,0
|
|
20240102,165700,1690142650,7910,7910,7910,7910,0
|
|
20240102,165600,1690142650,7910,7910,7910,7910,0
|
|
20240102,165500,1690142650,7910,7910,7910,7910,0
|
|
20240102,165400,1690142650,7910,7910,7910,7910,0
|
|
20240102,165300,1690142650,7910,7910,7910,7910,0
|
|
20240102,165200,1690142650,7910,7910,7910,7910,2009
|
|
20240102,165100,1690142650,7910,7910,7910,7910,0
|
|
20240102,165000,1690142650,7910,7910,7910,7910,0
|
|
20240102,164900,1690142650,7910,7910,7910,7910,0
|
|
20240102,164800,1690142650,7910,7910,7910,7910,0
|
|
20240102,164700,1690142650,7910,7910,7910,7910,0
|
|
20240102,164600,1690142650,7910,7910,7910,7910,0
|
|
20240102,164500,1690142650,7910,7910,7910,7910,0
|
|
20240102,164400,1690142650,7910,7910,7910,7910,0
|
|
20240102,164300,1690142650,7910,7910,7910,7910,0
|
|
20240102,164200,1690142650,7910,7910,7910,7910,0
|
|
20240102,164100,1690142650,7910,7910,7910,7910,0
|
|
20240102,164000,1690142650,7910,7910,7910,7910,0
|
|
20240102,163900,1690142650,7910,7910,7910,7910,0
|
|
20240102,163800,1690142650,7910,7910,7910,7910,0
|
|
20240102,163700,1690142650,7910,7910,7910,7910,0
|
|
20240102,163600,1690142650,7910,7910,7910,7910,0
|
|
20240102,163500,1690142650,7910,7910,7910,7910,0
|
|
20240102,163400,1690142650,7910,7910,7910,7910,0
|
|
20240102,163300,1690142650,7910,7910,7910,7910,0
|
|
20240102,163200,1690142650,7910,7910,7910,7910,0
|
|
20240102,163100,1690142650,7910,7910,7910,7910,0
|
|
20240102,163000,1690142650,7910,7910,7910,7910,0
|
|
20240102,162900,1690142650,7910,7910,7910,7910,0
|
|
20240102,162800,1690142650,7910,7910,7910,7910,0
|
|
20240102,162700,1690142650,7910,7910,7910,7910,0
|
|
20240102,162600,1690142650,7910,7910,7910,7910,0
|
|
20240102,162500,1690142650,7910,7910,7910,7910,0
|
|
20240102,162400,1690142650,7910,7910,7910,7910,0
|
|
20240102,162300,1690142650,7910,7910,7910,7910,0
|
|
20240102,162200,1690142650,7910,7910,7910,7910,2009
|
|
20240102,162100,1690142650,7910,7910,7910,7910,0
|
|
20240102,162000,1690142650,7910,7910,7910,7910,0
|
|
20240102,161900,1690142650,7910,7910,7910,7910,0
|
|
20240102,161800,1690142650,7910,7910,7910,7910,0
|
|
20240102,161700,1690142650,7910,7910,7910,7910,0
|
|
20240102,161600,1690142650,7910,7910,7910,7910,0
|
|
20240102,161500,1690142650,7910,7910,7910,7910,0
|
|
20240102,161400,1690142650,7910,7910,7910,7910,0
|
|
20240102,161300,1690142650,7910,7910,7910,7910,0
|
|
20240102,161200,1690142650,7910,7910,7910,7910,0
|
|
20240102,161100,1690142650,7910,7910,7910,7910,0
|
|
20240102,161000,1690142650,7910,7910,7910,7910,0
|
|
20240102,160900,1690142650,7910,7910,7910,7910,0
|
|
20240102,160800,1690142650,7910,7910,7910,7910,0
|
|
20240102,160700,1690142650,7910,7910,7910,7910,0
|
|
20240102,160600,1690142650,7910,7910,7910,7910,0
|
|
20240102,160500,1690142650,7910,7910,7910,7910,0
|
|
20240102,160400,1690142650,7910,7910,7910,7910,0
|
|
20240102,160300,1690142650,7910,7910,7910,7910,0
|
|
20240102,160200,1690142650,7910,7910,7910,7910,0
|
|
20240102,160100,1690142650,7910,7910,7910,7910,0
|
|
20240102,160000,1690142650,7910,7910,7910,7910,0
|
|
20240102,155900,1690142650,7910,7910,7910,7910,0
|
|
20240102,155800,1690142650,7910,7910,7910,7910,0
|
|
20240102,155700,1690142650,7910,7910,7910,7910,0
|
|
20240102,155600,1690142650,7910,7910,7910,7910,0
|
|
20240102,155500,1690142650,7910,7910,7910,7910,0
|
|
20240102,155400,1690142650,7910,7910,7910,7910,0
|
|
20240102,155300,1690142650,7910,7910,7910,7910,0
|
|
20240102,155200,1690142650,7910,7910,7910,7910,2009
|
|
20240102,155100,1690142650,7910,7910,7910,7910,0
|
|
20240102,155000,1690142650,7910,7910,7910,7910,0
|
|
20240102,154900,1690142650,7910,7910,7910,7910,0
|
|
20240102,154800,1690142650,7910,7910,7910,7910,0
|
|
20240102,154700,1690142650,7910,7910,7910,7910,0
|
|
20240102,154600,1690142650,7910,7910,7910,7910,0
|
|
20240102,154500,1690142650,7910,7910,7910,7910,0
|
|
20240102,154400,1690142650,7910,7910,7910,7910,0
|
|
20240102,154300,1690142650,7910,7910,7910,7910,0
|
|
20240102,154200,1690142650,7910,7910,7910,7910,0
|
|
20240102,154100,1690142650,7910,7910,7910,7910,0
|
|
20240102,154000,1690142650,7910,7910,7910,7910,0
|
|
20240102,153900,1690142650,7910,7910,7910,7910,0
|
|
20240102,153800,1690142650,7910,7910,7910,7910,0
|
|
20240102,153700,1690142650,7910,7910,7910,7910,0
|
|
20240102,153600,1690142650,7910,7910,7910,7910,0
|
|
20240102,153500,1690142650,7910,7910,7910,7910,0
|
|
20240102,153400,1690142650,7910,7910,7910,7910,0
|
|
20240102,153300,1690142650,7910,7910,7910,7910,0
|
|
20240102,153200,1690142650,7910,7910,7910,7910,0
|
|
20240102,153100,1690142650,7910,7910,7910,7910,0
|
|
20240102,153000,1690142650,7910,7910,7910,7910,2009
|
|
20240102,152900,1674251460,7940,7940,7940,7940,0
|
|
20240102,152800,1674251460,7940,7940,7940,7940,0
|
|
20240102,152700,1674251460,7940,7940,7940,7940,0
|
|
20240102,152600,1674251460,7940,7940,7940,7940,0
|
|
20240102,152500,1674251460,7940,7940,7940,7940,0
|
|
20240102,152400,1674251460,7940,7940,7940,7940,0
|
|
20240102,152300,1674251460,7940,7940,7940,7940,0
|
|
20240102,152200,1674251460,7940,7940,7940,7940,0
|
|
20240102,152100,1674251460,7940,7940,7940,7940,0
|
|
20240102,152000,1674251460,7940,7940,7940,7940,0
|
|
20240102,151900,1674251460,7940,7930,7940,7920,211
|
|
20240102,151800,1672579620,7930,7940,7940,7920,555
|
|
20240102,151700,1668177220,7940,7910,7940,7910,1862
|
|
20240102,151600,1653403290,7910,7910,7920,7910,141
|
|
20240102,151500,1652287880,7920,7900,7920,7890,684
|
|
20240102,151400,1646884790,7890,7900,7900,7890,265
|
|
20240102,151300,1644792860,7900,7910,7920,7900,742
|
|
20240102,151200,1638924840,7920,7910,7930,7910,214
|
|
20240102,151100,1637231220,7910,7900,7910,7900,166
|
|
20240102,151000,1635918940,7900,7860,7900,7860,475
|
|
20240102,150900,1632172830,7870,7870,7870,7860,471
|
|
20240102,150800,1628467570,7870,7870,7880,7870,496
|
|
20240102,150700,1624563280,7870,7860,7890,7860,533
|
|
20240102,150600,1620367800,7860,7870,7880,7860,475
|
|
20240102,150500,1616628900,7890,7870,7890,7860,663
|
|
20240102,150400,1611413500,7870,7860,7870,7860,1672
|
|
20240102,150300,1598259780,7870,7880,7880,7860,999
|
|
20240102,150200,1590399050,7880,7880,7880,7870,683
|
|
20240102,150100,1585021750,7880,7880,7880,7870,618
|
|
20240102,150000,1580157290,7880,7870,7880,7870,395
|
|
20240102,145900,1577047330,7880,7880,7890,7880,390
|
|
20240102,145800,1573973330,7880,7890,7900,7880,487
|
|
20240102,145700,1570130230,7880,7890,7900,7880,578
|
|
20240102,145600,1565569060,7890,7900,7900,7890,580
|
|
20240102,145500,1560992080,7890,7890,7890,7880,809
|
|
20240102,145400,1554612900,7890,7900,7900,7890,135
|
|
20240102,145300,1553547340,7910,7890,7930,7890,1126
|
|
20240102,145200,1544634170,7880,7870,7880,7870,320
|
|
20240102,145100,1542115730,7870,7880,7880,7870,343
|
|
20240102,145000,1539415440,7870,7890,7890,7870,395
|
|
20240102,144900,1536303550,7890,7890,7890,7880,415
|
|
20240102,144800,1533032500,7900,7890,7900,7890,237
|
|
20240102,144700,1531161810,7890,7890,7890,7880,393
|
|
20240102,144600,1528063070,7900,7890,7900,7890,338
|
|
20240102,144500,1525396230,7910,7880,7910,7870,54
|
|
20240102,144400,1524970730,7870,7870,7880,7870,1593
|
|
20240102,144300,1512433800,7870,7860,7870,7860,866
|
|
20240102,144200,1505623270,7870,7880,7880,7870,266
|
|
20240102,144100,1503529790,7880,7880,7880,7870,463
|
|
20240102,144000,1499884910,7880,7890,7890,7870,351
|
|
20240102,143900,1497118670,7890,7900,7910,7890,214
|
|
20240102,143800,1495428940,7910,7900,7930,7880,1532
|
|
20240102,143700,1483324470,7900,7900,7910,7890,659
|
|
20240102,143600,1478118590,7890,7890,7900,7890,338
|
|
20240102,143500,1475450950,7890,7890,7900,7880,323
|
|
20240102,143400,1472903180,7890,7900,7900,7890,326
|
|
20240102,143300,1470330270,7890,7880,7900,7880,498
|
|
20240102,143200,1466403220,7880,7860,7900,7860,220
|
|
20240102,143100,1464672260,7870,7870,7870,7850,619
|
|
20240102,143000,1459807340,7870,7870,7870,7860,393
|
|
20240102,142900,1456716130,7870,7870,7870,7850,212
|
|
20240102,142800,1455050530,7860,7870,7870,7860,218
|
|
20240102,142700,1453337040,7890,7850,7890,7840,422
|
|
20240102,142600,1450024190,7840,7850,7850,7840,612
|
|
20240102,142500,1445224760,7840,7840,7850,7840,751
|
|
20240102,142400,1439333150,7840,7850,7860,7840,1487
|
|
20240102,142300,1427660180,7860,7850,7860,7850,562
|
|
20240102,142200,1423246210,7860,7850,7860,7850,416
|
|
20240102,142100,1419978950,7860,7860,7860,7850,387
|
|
20240102,142000,1416939210,7850,7830,7850,7830,728
|
|
20240102,141900,1411228910,7830,7840,7840,7830,749
|
|
20240102,141800,1405364220,7830,7850,7850,7830,967
|
|
20240102,141700,1397783930,7850,7860,7860,7850,963
|
|
20240102,141600,1390220890,7860,7850,7880,7850,943
|
|
20240102,141500,1382805250,7860,7830,7910,7830,501
|
|
20240102,141400,1378864250,7830,7830,7830,7830,241
|
|
20240102,141300,1376977220,7820,7810,7820,7810,711
|
|
20240102,141200,1371420420,7810,7820,7840,7810,4917
|
|
20240102,141100,1332957270,7830,7820,7830,7820,350
|
|
20240102,141000,1330219490,7820,7820,7830,7820,533
|
|
20240102,140900,1326049160,7820,7860,7860,7820,15146
|
|
20240102,140800,1207244000,7860,7880,7890,7860,1235
|
|
20240102,140700,1197527960,7880,7880,7880,7870,327
|
|
20240102,140600,1194952620,7880,7870,7890,7870,249
|
|
20240102,140500,1192991850,7870,7860,7870,7860,326
|
|
20240102,140400,1190428190,7870,7860,7870,7860,253
|
|
20240102,140300,1188439440,7860,7870,7870,7860,370
|
|
20240102,140200,1185530800,7870,7870,7880,7870,341
|
|
20240102,140100,1182847100,7870,7870,7870,7870,350
|
|
20240102,140000,1180092600,7870,7880,7880,7860,492
|
|
20240102,135900,1176222060,7880,7870,7880,7870,835
|
|
20240102,135800,1169650580,7860,7870,7890,7860,280
|
|
20240102,135700,1167448190,7860,7860,7860,7860,558
|
|
20240102,135600,1163062310,7860,7870,7870,7860,387
|
|
20240102,135500,1160020050,7870,7870,7870,7860,424
|
|
20240102,135400,1156686110,7860,7870,7870,7860,275
|
|
20240102,135300,1154524010,7860,7860,7870,7860,345
|
|
20240102,135200,1151812270,7860,7860,7860,7860,230
|
|
20240102,135100,1150004470,7860,7860,7870,7860,1900
|
|
20240102,135000,1135065470,7860,7860,7860,7860,662
|
|
20240102,134900,1129862150,7870,7870,7880,7860,510
|
|
20240102,134800,1125850000,7870,7860,7870,7860,561
|
|
20240102,134700,1121437480,7860,7860,7870,7860,1804
|
|
20240102,134600,1107257940,7860,7870,7880,7860,1109
|
|
20240102,134500,1098531800,7870,7880,7880,7870,401
|
|
20240102,134400,1095375430,7880,7880,7880,7870,429
|
|
20240102,134300,1091998480,7880,7870,7880,7870,293
|
|
20240102,134200,1089692160,7880,7870,7880,7870,206
|
|
20240102,134100,1088070540,7870,7870,7880,7870,621
|
|
20240102,134000,1083182240,7870,7880,7880,7870,558
|
|
20240102,133900,1078789530,7880,7870,7880,7870,335
|
|
20240102,133800,1076152680,7870,7880,7890,7870,317
|
|
20240102,133700,1073654770,7880,7890,7890,7880,653
|
|
20240102,133600,1068507420,7880,7900,7900,7880,972
|
|
20240102,133500,1060842780,7900,7900,7910,7900,1727
|
|
20240102,133400,1047199470,7910,7910,7910,7900,450
|
|
20240102,133300,1043641340,7910,7910,7930,7900,774
|
|
20240102,133200,1037524910,7900,7890,7900,7890,534
|
|
20240102,133100,1033308300,7890,7900,7900,7890,950
|
|
20240102,133000,1025804310,7890,7870,7890,7870,568
|
|
20240102,132900,1021325760,7870,7870,7870,7870,432
|
|
20240102,132800,1017925920,7870,7880,7880,7870,512
|
|
20240102,132700,1013893450,7880,7870,7880,7870,580
|
|
20240102,132600,1009328750,7870,7880,7890,7870,880
|
|
20240102,132500,1002396600,7890,7890,7890,7880,2027
|
|
20240102,132400,986414300,7880,7880,7880,7870,282
|
|
20240102,132300,984193480,7870,7860,7880,7860,1238
|
|
20240102,132200,974449500,7860,7870,7880,7850,1687
|
|
20240102,132100,961180930,7870,7880,7880,7850,1617
|
|
20240102,132000,948471390,7880,7890,7900,7880,558
|
|
20240102,131900,944069280,7890,7880,7890,7880,1185
|
|
20240102,131800,934721850,7890,7900,7920,7890,1811
|
|
20240102,131700,920424990,7900,7940,7940,7900,10211
|
|
20240102,131600,839599890,7940,7950,7950,7940,2859
|
|
20240102,131500,816898370,7950,7970,7970,7950,5658
|
|
20240102,131400,771896750,7970,7970,7970,7970,2316
|
|
20240102,131300,753438230,7970,7980,7980,7970,148
|
|
20240102,131200,752258370,7980,7980,7980,7980,735
|
|
20240102,131100,746393070,7980,7990,7990,7980,250
|
|
20240102,131000,744398060,7980,7980,7980,7980,305
|
|
20240102,130900,741964160,7980,7990,7990,7980,342
|
|
20240102,130800,739234900,7990,7990,7990,7990,0
|
|
20240102,130700,739234900,7990,7990,7990,7990,13
|
|
20240102,130600,739131030,7990,7990,7990,7990,9
|
|
20240102,130500,739059120,7980,7980,7980,7980,0
|
|
20240102,130400,739059120,7980,7980,7980,7980,2
|
|
20240102,130300,739043160,7980,7990,7990,7980,3923
|
|
20240102,130200,707711490,7990,8000,8000,7990,355
|
|
20240102,130100,704871900,8000,8000,8000,8000,22
|
|
20240102,130000,704695900,8000,8000,8000,8000,0
|
|
20240102,125900,704695900,8000,8000,8000,8000,5
|
|
20240102,125800,704655900,8000,8000,8000,8000,370
|
|
20240102,125700,701695900,8000,8000,8000,8000,0
|
|
20240102,125600,701695900,8000,8000,8000,8000,0
|
|
20240102,125500,701695900,8000,8000,8000,8000,75
|
|
20240102,125400,701095900,8010,8000,8010,8000,112
|
|
20240102,125300,700199780,8000,8000,8000,8000,0
|
|
20240102,125200,700199780,8000,8000,8000,8000,728
|
|
20240102,125100,694375780,8000,8000,8000,8000,1481
|
|
20240102,125000,682527780,8000,8000,8010,8000,78
|
|
20240102,124900,681903500,8000,8000,8000,8000,0
|
|
20240102,124800,681903500,8000,8000,8000,8000,0
|
|
20240102,124700,681903500,8000,8000,8000,8000,22
|
|
20240102,124600,681727500,8000,8000,8000,8000,630
|
|
20240102,124500,676687500,8010,8010,8010,8010,2
|
|
20240102,124400,676671480,8010,8010,8010,8010,0
|
|
20240102,124300,676671480,8010,8010,8010,8010,0
|
|
20240102,124200,676671480,8010,8020,8020,8010,422
|
|
20240102,124100,673291250,8020,8010,8020,8010,9
|
|
20240102,124000,673219150,8010,8010,8010,8010,1
|
|
20240102,123900,673211140,8010,8010,8010,8010,100
|
|
20240102,123800,672410140,8020,8020,8020,8020,18
|
|
20240102,123700,672265780,8020,8020,8020,8020,5
|
|
20240102,123600,672225680,8020,8020,8020,8020,100
|
|
20240102,123500,671423680,8010,8010,8010,8010,100
|
|
20240102,123400,670622680,8010,8010,8010,8010,0
|
|
20240102,123300,670622680,8010,8020,8020,8010,85
|
|
20240102,123200,669941380,8020,8020,8020,8020,570
|
|
20240102,123100,665369980,8010,8010,8010,8010,0
|
|
20240102,123000,665369980,8010,8010,8010,8010,130
|
|
20240102,122900,664328680,8010,8010,8010,8010,10
|
|
20240102,122800,664248580,8010,8010,8010,8010,24
|
|
20240102,122700,664056340,8010,8020,8020,8010,40
|
|
20240102,122600,663735930,8010,8020,8020,8010,56
|
|
20240102,122500,663286830,8010,8020,8020,8010,104
|
|
20240102,122400,662453550,8020,8020,8020,8020,1
|
|
20240102,122300,662445530,8010,8010,8010,8010,100
|
|
20240102,122200,661644530,8020,8020,8020,8020,463
|
|
20240102,122100,657931270,8020,8020,8020,8020,1682
|
|
20240102,122000,644441630,8020,8020,8020,8020,47
|
|
20240102,121900,644064690,8010,8010,8010,8010,88
|
|
20240102,121800,643359810,8000,8000,8000,8000,3047
|
|
20240102,121700,618983810,8000,8000,8010,8000,1216
|
|
20240102,121600,609255690,8000,8000,8000,8000,191
|
|
20240102,121500,607727690,8000,8000,8000,8000,0
|
|
20240102,121400,607727690,8000,8010,8020,8000,843
|
|
20240102,121300,600982250,8020,8010,8020,8010,1047
|
|
20240102,121200,592595770,8010,8010,8010,8010,0
|
|
20240102,121100,592595770,8010,8010,8010,8010,1234
|
|
20240102,121000,582711430,8010,8010,8010,8010,10
|
|
20240102,120900,582631330,8010,8010,8010,8010,10
|
|
20240102,120800,582551230,8020,8010,8020,8010,50
|
|
20240102,120700,582150430,8020,8020,8020,8020,0
|
|
20240102,120600,582150430,8020,8020,8020,8020,49
|
|
20240102,120500,581757450,8030,8030,8030,8020,1690
|
|
20240102,120400,568201890,8030,8030,8030,8030,0
|
|
20240102,120300,568201890,8030,8040,8040,8030,122
|
|
20240102,120200,567221030,8030,8030,8030,8030,1
|
|
20240102,120100,567213000,8040,8040,8040,8040,2
|
|
20240102,120000,567196920,8050,8040,8050,8040,2
|
|
20240102,115900,567180830,8040,8040,8040,8040,1
|
|
20240102,115800,567172790,8040,8020,8040,8020,4
|
|
20240102,115700,567140690,8050,8050,8050,8050,0
|
|
20240102,115600,567140690,8050,8050,8050,8050,0
|
|
20240102,115500,567140690,8050,8050,8050,8050,0
|
|
20240102,115400,567140690,8050,8030,8050,8030,41
|
|
20240102,115300,566810720,8050,8050,8050,8050,1
|
|
20240102,115200,566802670,8030,8050,8050,8010,3
|
|
20240102,115100,566778580,8020,8020,8050,8020,424
|
|
20240102,115000,563377500,8040,8040,8040,8040,5
|
|
20240102,114900,563337300,8020,8020,8020,8020,5
|
|
20240102,114800,563297200,8020,8020,8020,8020,17
|
|
20240102,114700,563160860,8020,8020,8020,8020,0
|
|
20240102,114600,563160860,8020,8020,8020,8020,65
|
|
20240102,114500,562639560,8050,8030,8050,8030,300
|
|
20240102,114400,560230540,8050,8050,8050,8050,852
|
|
20240102,114300,553371940,8050,8040,8050,8040,533
|
|
20240102,114200,549086590,8040,8030,8040,8030,131
|
|
20240102,114100,548033410,8030,8030,8030,8030,64
|
|
20240102,114000,547519490,8030,8000,8030,8000,1252
|
|
20240102,113900,537466560,8000,8000,8000,8000,1
|
|
20240102,113800,537458560,7990,7990,7990,7990,108
|
|
20240102,113700,536595640,8020,7990,8020,7990,11
|
|
20240102,113600,536507450,7980,7980,7980,7980,0
|
|
20240102,113500,536507450,7980,7980,7980,7980,1010
|
|
20240102,113400,528447650,7980,7990,7990,7980,1298
|
|
20240102,113300,518084050,8020,8020,8020,8020,300
|
|
20240102,113200,515678050,8020,7990,8020,7980,1201
|
|
20240102,113100,506084520,7990,7990,7990,7990,150
|
|
20240102,113000,504886020,7990,7990,7990,7990,0
|
|
20240102,112900,504886020,7990,7990,7990,7990,50
|
|
20240102,112800,504486520,7970,7970,7970,7970,0
|
|
20240102,112700,504486520,7970,8000,8000,7970,566
|
|
20240102,112600,499970880,8000,8000,8000,8000,846
|
|
20240102,112500,493202880,8000,8000,8000,8000,0
|
|
20240102,112400,493202880,8000,8000,8000,8000,124
|
|
20240102,112300,492210880,8000,8000,8000,8000,50
|
|
20240102,112200,491810880,8000,8000,8000,8000,0
|
|
20240102,112100,491810880,8000,8000,8000,8000,5
|
|
20240102,112000,491770880,7970,7980,7980,7970,877
|
|
20240102,111900,484780000,7980,7980,7980,7980,0
|
|
20240102,111800,484780000,7980,7990,7990,7980,4
|
|
20240102,111700,484748060,7990,8000,8000,7990,68
|
|
20240102,111600,484204440,8000,8000,8000,8000,60
|
|
20240102,111500,483724440,8000,8000,8000,8000,0
|
|
20240102,111400,483724440,8000,8000,8000,8000,97
|
|
20240102,111300,482948440,8000,8000,8000,8000,120
|
|
20240102,111200,481988440,8000,7990,8000,7990,13
|
|
20240102,111100,481884460,7970,7970,7970,7970,433
|
|
20240102,111000,478433450,7970,7980,7980,7970,6
|
|
20240102,110900,478385620,7970,7970,7970,7970,10
|
|
20240102,110800,478305920,8000,8000,8000,8000,0
|
|
20240102,110700,478305920,8000,8000,8000,8000,1
|
|
20240102,110600,478297920,7970,7970,7970,7970,353
|
|
20240102,110500,475484510,7970,7970,7970,7970,133
|
|
20240102,110400,474424500,7970,8000,8000,7970,271
|
|
20240102,110300,472262980,8000,8000,8000,8000,200
|
|
20240102,110200,470662980,8000,8000,8000,8000,0
|
|
20240102,110100,470662980,8000,7970,8000,7970,134
|
|
20240102,110000,469593410,7970,7970,7970,7970,475
|
|
20240102,105900,465807660,7980,7990,7990,7980,532
|
|
20240102,105800,461561800,8000,8000,8000,8000,100
|
|
20240102,105700,460761800,8000,8010,8010,8000,609
|
|
20240102,105600,455887300,8030,8030,8030,8030,400
|
|
20240102,105500,452675300,8030,8030,8030,8030,150
|
|
20240102,105400,451470800,8030,8020,8030,8020,753
|
|
20240102,105300,445431730,8000,8010,8010,8000,1233
|
|
20240102,105200,435556400,8010,8010,8010,8010,419
|
|
20240102,105100,432200210,8010,8000,8010,8000,230
|
|
20240102,105000,430360200,7990,8000,8000,7990,502
|
|
20240102,104900,426349210,8000,8000,8000,8000,13
|
|
20240102,104800,426245210,8000,7990,8000,7970,504
|
|
20240102,104700,422213250,8000,8000,8000,7960,40
|
|
20240102,104600,421894510,7970,7970,7970,7970,2
|
|
20240102,104500,421878570,7960,7960,7960,7960,404
|
|
20240102,104400,418662730,7960,7970,7970,7960,906
|
|
20240102,104300,411450670,7960,7970,7970,7960,658
|
|
20240102,104200,406209410,7970,8000,8000,7970,1406
|
|
20240102,104100,395000090,7990,7980,7990,7970,2351
|
|
20240102,104000,376224480,7970,7970,7970,7970,5
|
|
20240102,103900,376184630,7980,7970,7980,7970,31
|
|
20240102,103800,375937550,7950,7950,7950,7950,280
|
|
20240102,103700,373711550,7950,7970,7970,7950,2385
|
|
20240102,103600,354735000,7970,7980,7980,7970,96
|
|
20240102,103500,353969020,7980,7980,7980,7980,192
|
|
20240102,103400,352436860,7980,7980,7980,7980,315
|
|
20240102,103300,349923160,7980,7970,7980,7970,2222
|
|
20240102,103200,332191800,7980,7990,7990,7980,12
|
|
20240102,103100,332095970,7960,7960,7990,7960,1394
|
|
20240102,103000,320999610,7960,7970,7970,7960,143
|
|
20240102,102900,319861120,7970,7970,7970,7970,300
|
|
20240102,102800,317470120,7990,7960,7990,7960,268
|
|
20240102,102700,315334290,7960,7960,7960,7950,2067
|
|
20240102,102600,298892110,7990,7990,7990,7960,494
|
|
20240102,102500,294952090,7960,8000,8000,7960,721
|
|
20240102,102400,289205170,8000,8000,8000,8000,59
|
|
20240102,102300,288733170,8040,8040,8040,8040,1
|
|
20240102,102200,288725130,8040,8040,8040,8040,102
|
|
20240102,102100,287905050,8040,8050,8050,8040,855
|
|
20240102,102000,281030350,8050,8010,8050,8010,10
|
|
20240102,101900,280949990,8000,7980,8000,7980,633
|
|
20240102,101800,275891730,7970,7980,7990,7970,831
|
|
20240102,101700,269260270,7980,7980,7980,7980,300
|
|
20240102,101600,266866270,7980,7980,7980,7980,15
|
|
20240102,101500,266746570,7980,7980,7980,7980,1
|
|
20240102,101400,266738590,7990,7950,7990,7940,1355
|
|
20240102,101300,255953120,7940,7990,7990,7940,2338
|
|
20240102,101200,237351000,7950,7970,7970,7950,1070
|
|
20240102,101100,228831410,7970,7990,7990,7970,922
|
|
20240102,101000,221482210,7970,7970,7980,7970,151
|
|
20240102,100900,220278530,7970,7970,7970,7960,1197
|
|
20240102,100800,210742110,7960,7970,7970,7920,8352
|
|
20240102,100700,144378940,7990,7990,7990,7970,2369
|
|
20240102,100600,125465760,8000,7980,8000,7980,1445
|
|
20240102,100500,113926460,7980,8010,8010,7980,389
|
|
20240102,100400,110821940,7980,8020,8020,7970,4416
|
|
20240102,100300,75583790,7980,7960,8040,7960,1928
|
|
20240102,100200,60220100,7960,7960,7960,7960,267
|
|
20240102,100100,58094780,7960,7950,7960,7950,111
|
|
20240102,100000,57211230,7930,8050,8050,7930,7129
|