593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,185000,2122192980,7850,7850,7850,7850,14272
|
|
20240108,184900,2122192980,7850,7850,7850,7850,0
|
|
20240108,184800,2122192980,7850,7850,7850,7850,0
|
|
20240108,184700,2122192980,7850,7850,7850,7850,0
|
|
20240108,184600,2122192980,7850,7850,7850,7850,0
|
|
20240108,184500,2122192980,7850,7850,7850,7850,0
|
|
20240108,184400,2122192980,7850,7850,7850,7850,0
|
|
20240108,184300,2122192980,7850,7850,7850,7850,0
|
|
20240108,184200,2122192980,7850,7850,7850,7850,0
|
|
20240108,184100,2122192980,7850,7850,7850,7850,0
|
|
20240108,184000,2122192980,7850,7850,7850,7850,0
|
|
20240108,183900,2122192980,7850,7850,7850,7850,0
|
|
20240108,183800,2122192980,7850,7850,7850,7850,0
|
|
20240108,183700,2122192980,7850,7850,7850,7850,0
|
|
20240108,183600,2122192980,7850,7850,7850,7850,0
|
|
20240108,183500,2122192980,7850,7850,7850,7850,0
|
|
20240108,183400,2122192980,7850,7850,7850,7850,0
|
|
20240108,183300,2122192980,7850,7850,7850,7850,0
|
|
20240108,183200,2122192980,7850,7850,7850,7850,0
|
|
20240108,183100,2122192980,7850,7850,7850,7850,0
|
|
20240108,183000,2122192980,7850,7850,7850,7850,0
|
|
20240108,182900,2122192980,7850,7850,7850,7850,0
|
|
20240108,182800,2122192980,7850,7850,7850,7850,0
|
|
20240108,182700,2122192980,7850,7850,7850,7850,0
|
|
20240108,182600,2122192980,7850,7850,7850,7850,0
|
|
20240108,182500,2122192980,7850,7850,7850,7850,0
|
|
20240108,182400,2122192980,7850,7850,7850,7850,0
|
|
20240108,182300,2122192980,7850,7850,7850,7850,0
|
|
20240108,182200,2122192980,7850,7850,7850,7850,0
|
|
20240108,182100,2122192980,7850,7850,7850,7850,0
|
|
20240108,182000,2122192980,7850,7850,7850,7850,14272
|
|
20240108,181900,2122192980,7850,7850,7850,7850,0
|
|
20240108,181800,2122192980,7850,7850,7850,7850,0
|
|
20240108,181700,2122192980,7850,7850,7850,7850,0
|
|
20240108,181600,2122192980,7850,7850,7850,7850,0
|
|
20240108,181500,2122192980,7850,7850,7850,7850,0
|
|
20240108,181400,2122192980,7850,7850,7850,7850,0
|
|
20240108,181300,2122192980,7850,7850,7850,7850,0
|
|
20240108,181200,2122192980,7850,7850,7850,7850,0
|
|
20240108,181100,2122192980,7850,7850,7850,7850,0
|
|
20240108,181000,2122192980,7850,7850,7850,7850,0
|
|
20240108,180900,2122192980,7850,7850,7850,7850,0
|
|
20240108,180800,2122192980,7850,7850,7850,7850,0
|
|
20240108,180700,2122192980,7850,7850,7850,7850,0
|
|
20240108,180600,2122192980,7850,7850,7850,7850,0
|
|
20240108,180500,2122192980,7850,7850,7850,7850,0
|
|
20240108,180400,2122192980,7850,7850,7850,7850,0
|
|
20240108,180300,2122192980,7850,7850,7850,7850,0
|
|
20240108,180200,2122192980,7850,7850,7850,7850,0
|
|
20240108,180100,2122192980,7850,7850,7850,7850,0
|
|
20240108,180000,2122192980,7850,7850,7850,7850,0
|
|
20240108,175900,2122192980,7850,7850,7850,7850,0
|
|
20240108,175800,2122192980,7850,7850,7850,7850,0
|
|
20240108,175700,2122192980,7850,7850,7850,7850,0
|
|
20240108,175600,2122192980,7850,7850,7850,7850,0
|
|
20240108,175500,2122192980,7850,7850,7850,7850,0
|
|
20240108,175400,2122192980,7850,7850,7850,7850,0
|
|
20240108,175300,2122192980,7850,7850,7850,7850,0
|
|
20240108,175200,2122192980,7850,7850,7850,7850,0
|
|
20240108,175100,2122192980,7850,7850,7850,7850,0
|
|
20240108,175000,2122192980,7850,7850,7850,7850,14272
|
|
20240108,174900,2122192980,7850,7850,7850,7850,0
|
|
20240108,174800,2122192980,7850,7850,7850,7850,0
|
|
20240108,174700,2122192980,7850,7850,7850,7850,0
|
|
20240108,174600,2122192980,7850,7850,7850,7850,0
|
|
20240108,174500,2122192980,7850,7850,7850,7850,0
|
|
20240108,174400,2122192980,7850,7850,7850,7850,0
|
|
20240108,174300,2122192980,7850,7850,7850,7850,0
|
|
20240108,174200,2122192980,7850,7850,7850,7850,0
|
|
20240108,174100,2122192980,7850,7850,7850,7850,0
|
|
20240108,174000,2122192980,7850,7850,7850,7850,0
|
|
20240108,173900,2122192980,7850,7850,7850,7850,0
|
|
20240108,173800,2122192980,7850,7850,7850,7850,0
|
|
20240108,173700,2122192980,7850,7850,7850,7850,0
|
|
20240108,173600,2122192980,7850,7850,7850,7850,0
|
|
20240108,173500,2122192980,7850,7850,7850,7850,0
|
|
20240108,173400,2122192980,7850,7850,7850,7850,0
|
|
20240108,173300,2122192980,7850,7850,7850,7850,0
|
|
20240108,173200,2122192980,7850,7850,7850,7850,0
|
|
20240108,173100,2122192980,7850,7850,7850,7850,0
|
|
20240108,173000,2122192980,7850,7850,7850,7850,0
|
|
20240108,172900,2122192980,7850,7850,7850,7850,0
|
|
20240108,172800,2122192980,7850,7850,7850,7850,0
|
|
20240108,172700,2122192980,7850,7850,7850,7850,0
|
|
20240108,172600,2122192980,7850,7850,7850,7850,0
|
|
20240108,172500,2122192980,7850,7850,7850,7850,0
|
|
20240108,172400,2122192980,7850,7850,7850,7850,0
|
|
20240108,172300,2122192980,7850,7850,7850,7850,0
|
|
20240108,172200,2122192980,7850,7850,7850,7850,0
|
|
20240108,172100,2122192980,7850,7850,7850,7850,0
|
|
20240108,172000,2122192980,7850,7850,7850,7850,14272
|
|
20240108,171900,2122192980,7850,7850,7850,7850,0
|
|
20240108,171800,2122192980,7850,7850,7850,7850,0
|
|
20240108,171700,2122192980,7850,7850,7850,7850,0
|
|
20240108,171600,2122192980,7850,7850,7850,7850,0
|
|
20240108,171500,2122192980,7850,7850,7850,7850,0
|
|
20240108,171400,2122192980,7850,7850,7850,7850,0
|
|
20240108,171300,2122192980,7850,7850,7850,7850,0
|
|
20240108,171200,2122192980,7850,7850,7850,7850,0
|
|
20240108,171100,2122192980,7850,7850,7850,7850,0
|
|
20240108,171000,2122192980,7850,7850,7850,7850,0
|
|
20240108,170900,2122192980,7850,7850,7850,7850,0
|
|
20240108,170800,2122192980,7850,7850,7850,7850,0
|
|
20240108,170700,2122192980,7850,7850,7850,7850,0
|
|
20240108,170600,2122192980,7850,7850,7850,7850,0
|
|
20240108,170500,2122192980,7850,7850,7850,7850,0
|
|
20240108,170400,2122192980,7850,7850,7850,7850,0
|
|
20240108,170300,2122192980,7850,7850,7850,7850,0
|
|
20240108,170200,2122192980,7850,7850,7850,7850,0
|
|
20240108,170100,2122192980,7850,7850,7850,7850,0
|
|
20240108,170000,2122192980,7850,7850,7850,7850,0
|
|
20240108,165900,2122192980,7850,7850,7850,7850,0
|
|
20240108,165800,2122192980,7850,7850,7850,7850,0
|
|
20240108,165700,2122192980,7850,7850,7850,7850,0
|
|
20240108,165600,2122192980,7850,7850,7850,7850,0
|
|
20240108,165500,2122192980,7850,7850,7850,7850,0
|
|
20240108,165400,2122192980,7850,7850,7850,7850,0
|
|
20240108,165300,2122192980,7850,7850,7850,7850,0
|
|
20240108,165200,2122192980,7850,7850,7850,7850,0
|
|
20240108,165100,2122192980,7850,7850,7850,7850,0
|
|
20240108,165000,2122192980,7850,7850,7850,7850,14272
|
|
20240108,164900,2122192980,7850,7850,7850,7850,0
|
|
20240108,164800,2122192980,7850,7850,7850,7850,0
|
|
20240108,164700,2122192980,7850,7850,7850,7850,0
|
|
20240108,164600,2122192980,7850,7850,7850,7850,0
|
|
20240108,164500,2122192980,7850,7850,7850,7850,0
|
|
20240108,164400,2122192980,7850,7850,7850,7850,0
|
|
20240108,164300,2122192980,7850,7850,7850,7850,0
|
|
20240108,164200,2122192980,7850,7850,7850,7850,0
|
|
20240108,164100,2122192980,7850,7850,7850,7850,0
|
|
20240108,164000,2122192980,7850,7850,7850,7850,0
|
|
20240108,163900,2122192980,7850,7850,7850,7850,0
|
|
20240108,163800,2122192980,7850,7850,7850,7850,0
|
|
20240108,163700,2122192980,7850,7850,7850,7850,0
|
|
20240108,163600,2122192980,7850,7850,7850,7850,0
|
|
20240108,163500,2122192980,7850,7850,7850,7850,0
|
|
20240108,163400,2122192980,7850,7850,7850,7850,0
|
|
20240108,163300,2122192980,7850,7850,7850,7850,0
|
|
20240108,163200,2122192980,7850,7850,7850,7850,0
|
|
20240108,163100,2122192980,7850,7850,7850,7850,0
|
|
20240108,163000,2122192980,7850,7850,7850,7850,0
|
|
20240108,162900,2122192980,7850,7850,7850,7850,0
|
|
20240108,162800,2122192980,7850,7850,7850,7850,0
|
|
20240108,162700,2122192980,7850,7850,7850,7850,0
|
|
20240108,162600,2122192980,7850,7850,7850,7850,0
|
|
20240108,162500,2122192980,7850,7850,7850,7850,0
|
|
20240108,162400,2122192980,7850,7850,7850,7850,0
|
|
20240108,162300,2122192980,7850,7850,7850,7850,0
|
|
20240108,162200,2122192980,7850,7850,7850,7850,0
|
|
20240108,162100,2122192980,7850,7850,7850,7850,0
|
|
20240108,162000,2122192980,7850,7850,7850,7850,14272
|
|
20240108,161900,2122192980,7850,7850,7850,7850,0
|
|
20240108,161800,2122192980,7850,7850,7850,7850,0
|
|
20240108,161700,2122192980,7850,7850,7850,7850,0
|
|
20240108,161600,2122192980,7850,7850,7850,7850,0
|
|
20240108,161500,2122192980,7850,7850,7850,7850,0
|
|
20240108,161400,2122192980,7850,7850,7850,7850,0
|
|
20240108,161300,2122192980,7850,7850,7850,7850,0
|
|
20240108,161200,2122192980,7850,7850,7850,7850,0
|
|
20240108,161100,2122192980,7850,7850,7850,7850,0
|
|
20240108,161000,2122192980,7850,7850,7850,7850,0
|
|
20240108,160900,2122192980,7850,7850,7850,7850,0
|
|
20240108,160800,2122192980,7850,7850,7850,7850,0
|
|
20240108,160700,2122192980,7850,7850,7850,7850,0
|
|
20240108,160600,2122192980,7850,7850,7850,7850,0
|
|
20240108,160500,2122192980,7850,7850,7850,7850,0
|
|
20240108,160400,2122192980,7850,7850,7850,7850,0
|
|
20240108,160300,2122192980,7850,7850,7850,7850,0
|
|
20240108,160200,2122192980,7850,7850,7850,7850,0
|
|
20240108,160100,2122192980,7850,7850,7850,7850,0
|
|
20240108,160000,2122192980,7850,7850,7850,7850,0
|
|
20240108,155900,2122192980,7850,7850,7850,7850,0
|
|
20240108,155800,2122192980,7850,7850,7850,7850,0
|
|
20240108,155700,2122192980,7850,7850,7850,7850,0
|
|
20240108,155600,2122192980,7850,7850,7850,7850,0
|
|
20240108,155500,2122192980,7850,7850,7850,7850,0
|
|
20240108,155400,2122192980,7850,7850,7850,7850,0
|
|
20240108,155300,2122192980,7850,7850,7850,7850,0
|
|
20240108,155200,2122192980,7850,7850,7850,7850,0
|
|
20240108,155100,2122192980,7850,7850,7850,7850,0
|
|
20240108,155000,2122192980,7850,7850,7850,7850,14272
|
|
20240108,154900,2122192980,7850,7850,7850,7850,0
|
|
20240108,154800,2122192980,7850,7850,7850,7850,0
|
|
20240108,154700,2122192980,7850,7850,7850,7850,0
|
|
20240108,154600,2122192980,7850,7850,7850,7850,0
|
|
20240108,154500,2122192980,7850,7850,7850,7850,0
|
|
20240108,154400,2122192980,7850,7850,7850,7850,0
|
|
20240108,154300,2122192980,7850,7850,7850,7850,0
|
|
20240108,154200,2122192980,7850,7850,7850,7850,0
|
|
20240108,154100,2122192980,7850,7850,7850,7850,0
|
|
20240108,154000,2122192980,7850,7850,7850,7850,0
|
|
20240108,153900,2122192980,7850,7850,7850,7850,0
|
|
20240108,153800,2122192980,7850,7850,7850,7850,0
|
|
20240108,153700,2122192980,7850,7850,7850,7850,0
|
|
20240108,153600,2122192980,7850,7850,7850,7850,0
|
|
20240108,153500,2122192980,7850,7850,7850,7850,0
|
|
20240108,153400,2122192980,7850,7850,7850,7850,0
|
|
20240108,153300,2122192980,7850,7850,7850,7850,0
|
|
20240108,153200,2122192980,7850,7850,7850,7850,0
|
|
20240108,153100,2122192980,7850,7850,7850,7850,0
|
|
20240108,153000,2122192980,7850,7850,7850,7850,14272
|
|
20240108,152900,2010157780,7890,7890,7890,7890,0
|
|
20240108,152800,2010157780,7890,7890,7890,7890,0
|
|
20240108,152700,2010157780,7890,7890,7890,7890,0
|
|
20240108,152600,2010157780,7890,7890,7890,7890,0
|
|
20240108,152500,2010157780,7890,7890,7890,7890,0
|
|
20240108,152400,2010157780,7890,7890,7890,7890,0
|
|
20240108,152300,2010157780,7890,7890,7890,7890,0
|
|
20240108,152200,2010157780,7890,7890,7890,7890,0
|
|
20240108,152100,2010157780,7890,7890,7890,7890,0
|
|
20240108,152000,2010157780,7890,7890,7890,7890,0
|
|
20240108,151900,2010157780,7890,7900,7900,7890,836
|
|
20240108,151800,2003560210,7900,7900,7900,7890,74
|
|
20240108,151700,2002975720,7900,7910,7920,7900,1121
|
|
20240108,151600,1994107530,7920,7920,7920,7920,50
|
|
20240108,151500,1993711530,7900,7900,7900,7900,10
|
|
20240108,151400,1993632530,7900,7890,7900,7890,806
|
|
20240108,151300,1987267130,7890,7890,7890,7890,145
|
|
20240108,151200,1986123080,7880,7890,7890,7870,11618
|
|
20240108,151100,1894539970,7900,7900,7910,7900,1341
|
|
20240108,151000,1883946050,7900,7900,7910,7900,546
|
|
20240108,150900,1879632270,7910,7910,7910,7910,21
|
|
20240108,150800,1879466160,7900,7900,7900,7900,1415
|
|
20240108,150700,1868287660,7910,7910,7910,7910,1699
|
|
20240108,150600,1854848570,7920,7920,7920,7920,4
|
|
20240108,150500,1854816890,7920,7920,7920,7920,1
|
|
20240108,150400,1854808970,7920,7920,7920,7920,265
|
|
20240108,150300,1852710170,7910,7910,7920,7910,186
|
|
20240108,150200,1851238810,7910,7910,7910,7910,50
|
|
20240108,150100,1850843310,7920,7920,7920,7920,9
|
|
20240108,150000,1850772030,7920,7910,7920,7910,226
|
|
20240108,145900,1848984110,7910,7920,7920,7910,370
|
|
20240108,145800,1846057400,7920,7920,7920,7920,0
|
|
20240108,145700,1846057400,7920,7920,7920,7920,77
|
|
20240108,145600,1845447560,7920,7920,7920,7920,60
|
|
20240108,145500,1844972360,7920,7920,7920,7920,1
|
|
20240108,145400,1844964440,7920,7910,7920,7910,131
|
|
20240108,145300,1843928130,7910,7920,7920,7910,23
|
|
20240108,145200,1843746010,7920,7920,7920,7920,6
|
|
20240108,145100,1843698490,7920,7920,7920,7920,0
|
|
20240108,145000,1843698490,7920,7920,7920,7920,100
|
|
20240108,144900,1842906490,7920,7920,7920,7920,4206
|
|
20240108,144800,1809594970,7930,7930,7930,7930,6
|
|
20240108,144700,1809547390,7930,7920,7930,7920,671
|
|
20240108,144600,1804232860,7920,7920,7920,7920,265
|
|
20240108,144500,1802134060,7910,7920,7920,7910,56
|
|
20240108,144400,1801691050,7910,7910,7910,7910,0
|
|
20240108,144300,1801691050,7910,7910,7910,7910,0
|
|
20240108,144200,1801691050,7910,7910,7910,7910,40
|
|
20240108,144100,1801374650,7910,7910,7910,7910,0
|
|
20240108,144000,1801374650,7910,7910,7910,7910,0
|
|
20240108,143900,1801374650,7910,7910,7910,7910,10
|
|
20240108,143800,1801295550,7910,7910,7910,7910,0
|
|
20240108,143700,1801295550,7910,7910,7910,7910,42
|
|
20240108,143600,1800963330,7910,7910,7910,7910,36
|
|
20240108,143500,1800678570,7900,7900,7900,7900,0
|
|
20240108,143400,1800678570,7900,7900,7900,7900,1008
|
|
20240108,143300,1792715370,7900,7900,7900,7900,12
|
|
20240108,143200,1792620570,7900,7900,7910,7900,25
|
|
20240108,143100,1792422970,7910,7910,7910,7910,10
|
|
20240108,143000,1792343870,7900,7900,7900,7900,0
|
|
20240108,142900,1792343870,7900,7910,7910,7900,3068
|
|
20240108,142800,1768095400,7910,7910,7910,7910,285
|
|
20240108,142700,1765841050,7910,7910,7910,7900,2772
|
|
20240108,142600,1743936360,7900,7920,7920,7900,2270
|
|
20240108,142500,1725984770,7930,7930,7930,7930,63
|
|
20240108,142400,1725485180,7920,7920,7920,7920,39
|
|
20240108,142300,1725176300,7920,7920,7920,7920,0
|
|
20240108,142200,1725176300,7920,7920,7920,7920,221
|
|
20240108,142100,1723425980,7920,7920,7920,7920,129
|
|
20240108,142000,1722404300,7920,7920,7920,7920,262
|
|
20240108,141900,1720329260,7920,7920,7920,7920,178
|
|
20240108,141800,1718919500,7920,7930,7930,7920,200
|
|
20240108,141700,1717335470,7930,7930,7930,7930,482
|
|
20240108,141600,1713513210,7930,7930,7930,7930,55
|
|
20240108,141500,1713077060,7940,7940,7940,7940,1
|
|
20240108,141400,1713069120,7920,7920,7920,7920,10
|
|
20240108,141300,1712989920,7910,7910,7910,7910,0
|
|
20240108,141200,1712989920,7910,7910,7910,7910,0
|
|
20240108,141100,1712989920,7910,7930,7930,7910,1426
|
|
20240108,141000,1701696560,7930,7930,7930,7930,1392
|
|
20240108,140900,1690658000,7950,7950,7950,7950,100
|
|
20240108,140800,1689863000,7950,7950,7950,7950,429
|
|
20240108,140700,1686452450,7930,7930,7930,7930,310
|
|
20240108,140600,1683994150,7940,7940,7940,7940,382
|
|
20240108,140500,1680961070,7940,7940,7940,7940,120
|
|
20240108,140400,1680008270,7940,7930,7940,7920,215
|
|
20240108,140300,1678304610,7920,7920,7920,7920,40
|
|
20240108,140200,1677987810,7920,7910,7920,7910,2164
|
|
20240108,140100,1660861570,7910,7910,7910,7910,50
|
|
20240108,140000,1660466070,7910,7910,7910,7910,380
|
|
20240108,135900,1657460270,7920,7920,7920,7910,626
|
|
20240108,135800,1652507350,7920,7920,7920,7920,21
|
|
20240108,135700,1652341030,7920,7920,7920,7920,401
|
|
20240108,135600,1649165110,7920,7910,7920,7910,1019
|
|
20240108,135500,1641103950,7920,7910,7920,7910,334
|
|
20240108,135400,1638458680,7920,7920,7920,7920,2
|
|
20240108,135300,1638442840,7920,7920,7920,7920,50
|
|
20240108,135200,1638046840,7920,7920,7920,7910,506
|
|
20240108,135100,1634039480,7920,7930,7930,7920,1141
|
|
20240108,135000,1625002570,7950,7940,7950,7940,15
|
|
20240108,134900,1624883420,7950,7920,7950,7920,401
|
|
20240108,134800,1621707470,7920,7920,7920,7920,635
|
|
20240108,134700,1616678270,7930,7950,7950,7930,333
|
|
20240108,134600,1614032250,7950,7950,7950,7920,32
|
|
20240108,134500,1613778150,7920,7940,7950,7920,1225
|
|
20240108,134400,1604074400,7950,7950,7950,7950,51
|
|
20240108,134300,1603668950,7930,7930,7930,7920,23
|
|
20240108,134200,1603486670,7920,7920,7920,7910,1962
|
|
20240108,134100,1587964090,7920,7920,7930,7920,1552
|
|
20240108,134000,1575672230,7920,7920,7920,7920,19
|
|
20240108,133900,1575521750,7930,7930,7930,7930,207
|
|
20240108,133800,1573880240,7930,7950,7950,7930,203
|
|
20240108,133700,1572270430,7960,7930,7960,7930,512
|
|
20240108,133600,1568201220,7930,7940,7940,7930,21
|
|
20240108,133500,1568034670,7940,7940,7950,7930,212
|
|
20240108,133400,1566351480,7960,7960,7960,7960,1
|
|
20240108,133300,1566343520,7950,7950,7950,7950,107
|
|
20240108,133200,1565492870,7950,7950,7950,7950,0
|
|
20240108,133100,1565492870,7950,7950,7950,7950,0
|
|
20240108,133000,1565492870,7950,7950,7950,7950,1
|
|
20240108,132900,1565484920,7950,7930,7950,7920,1364
|
|
20240108,132800,1554668440,7930,7960,7960,7930,58
|
|
20240108,132700,1554207720,7970,7970,7970,7960,20
|
|
20240108,132600,1554048420,7970,7970,7970,7970,6
|
|
20240108,132500,1554000600,7980,7960,7980,7920,530
|
|
20240108,132400,1549801840,7960,7960,7960,7960,31
|
|
20240108,132300,1549555080,7930,7930,7930,7930,0
|
|
20240108,132200,1549555080,7930,7930,7930,7930,45
|
|
20240108,132100,1549198230,7920,7920,7930,7920,419
|
|
20240108,132000,1545877390,7920,7930,7930,7920,167
|
|
20240108,131900,1544553310,7930,7920,7930,7920,221
|
|
20240108,131800,1542802890,7920,7920,7920,7920,50
|
|
20240108,131700,1542406890,7920,7920,7920,7920,810
|
|
20240108,131600,1535991690,7920,7930,7930,7920,1121
|
|
20240108,131500,1527113320,7930,7930,7930,7920,45
|
|
20240108,131400,1526756670,7930,7920,7930,7920,117
|
|
20240108,131300,1525829860,7920,7920,7920,7920,117
|
|
20240108,131200,1524903220,7920,7930,7930,7920,2006
|
|
20240108,131100,1509015640,7920,7930,7930,7920,35
|
|
20240108,131000,1508738410,7930,7920,7930,7920,665
|
|
20240108,130900,1503470500,7920,7930,7930,7920,2914
|
|
20240108,130800,1480362630,7940,7950,7950,7940,2396
|
|
20240108,130700,1461336400,7950,7950,7960,7950,1036
|
|
20240108,130600,1453100170,7960,7950,7960,7950,1603
|
|
20240108,130500,1440356200,7960,7960,7960,7960,2
|
|
20240108,130400,1440340280,7950,7950,7950,7950,21
|
|
20240108,130300,1440173330,7960,7960,7960,7940,3796
|
|
20240108,130200,1409994360,7970,7950,7970,7950,16
|
|
20240108,130100,1409867000,7960,7960,7970,7960,467
|
|
20240108,130000,1406149660,7960,7960,7960,7950,1156
|
|
20240108,125900,1396948220,7960,7960,7960,7960,53
|
|
20240108,125800,1396526340,7960,7960,7960,7960,3
|
|
20240108,125700,1396502460,7960,7970,7970,7960,905
|
|
20240108,125600,1389298440,7980,7980,7990,7980,18
|
|
20240108,125500,1389154790,7990,7960,7990,7960,1889
|
|
20240108,125400,1374118210,7960,7970,7970,7960,388
|
|
20240108,125300,1371026950,7970,7990,8000,7960,739
|
|
20240108,125200,1365141570,8000,7990,8000,7970,1030
|
|
20240108,125100,1356931950,8000,7990,8000,7970,293
|
|
20240108,125000,1354596430,8000,7990,8000,7980,1654
|
|
20240108,124900,1341395580,7990,7990,7990,7990,40
|
|
20240108,124800,1341075980,8010,7980,8010,7980,109
|
|
20240108,124700,1340204390,7970,7970,7970,7970,351
|
|
20240108,124600,1337406920,7970,7970,7970,7970,5
|
|
20240108,124500,1337367070,7970,7970,7970,7970,0
|
|
20240108,124400,1337367070,7970,7970,7970,7970,125
|
|
20240108,124300,1336370820,7970,7970,7970,7970,28
|
|
20240108,124200,1336147660,7970,7970,7970,7970,37
|
|
20240108,124100,1335852770,7970,7970,7970,7970,1322
|
|
20240108,124000,1325316430,7970,7970,7970,7970,1
|
|
20240108,123900,1325308460,7960,7960,7960,7960,1253
|
|
20240108,123800,1315334580,7970,7970,7970,7970,12
|
|
20240108,123700,1315238940,7970,7970,7970,7970,700
|
|
20240108,123600,1309659940,7970,7960,7970,7960,49
|
|
20240108,123500,1309269610,7960,7960,7960,7960,21
|
|
20240108,123400,1309102450,7970,7970,7970,7970,210
|
|
20240108,123300,1307428750,7960,7960,7960,7960,100
|
|
20240108,123200,1306632750,7960,7960,7960,7960,1
|
|
20240108,123100,1306624790,7960,7960,7960,7960,50
|
|
20240108,123000,1306226790,7970,7960,7970,7960,261
|
|
20240108,122900,1304146740,7950,7960,7970,7950,3098
|
|
20240108,122800,1279469760,7970,7970,7970,7970,2
|
|
20240108,122700,1279453820,7970,7970,7970,7970,213
|
|
20240108,122600,1277756210,7970,7970,7970,7970,0
|
|
20240108,122500,1277756210,7970,7970,7970,7970,10
|
|
20240108,122400,1277676510,7970,7970,7970,7970,108
|
|
20240108,122300,1276815750,7970,7970,7970,7970,12
|
|
20240108,122200,1276720110,7970,7970,7970,7970,10
|
|
20240108,122100,1276640410,7970,7960,7970,7960,144
|
|
20240108,122000,1275493980,7960,7960,7960,7960,150
|
|
20240108,121900,1274299980,7970,7970,7970,7970,156
|
|
20240108,121800,1273056660,7970,7970,7970,7970,0
|
|
20240108,121700,1273056660,7970,7970,7970,7970,2
|
|
20240108,121600,1273040720,7970,7970,7970,7970,0
|
|
20240108,121500,1273040720,7970,7970,7970,7970,0
|
|
20240108,121400,1273040720,7970,7970,7970,7970,0
|
|
20240108,121300,1273040720,7970,7970,7970,7970,3
|
|
20240108,121200,1273016810,7970,7970,7970,7970,0
|
|
20240108,121100,1273016810,7970,7970,7970,7970,0
|
|
20240108,121000,1273016810,7970,7970,7970,7970,0
|
|
20240108,120900,1273016810,7970,7970,7970,7970,8
|
|
20240108,120800,1272953050,7970,7970,7970,7970,0
|
|
20240108,120700,1272953050,7970,7970,7970,7970,0
|
|
20240108,120600,1272953050,7970,7970,7970,7960,284
|
|
20240108,120500,1270692090,7970,7970,7970,7970,4
|
|
20240108,120400,1270660210,7970,7970,7970,7970,23
|
|
20240108,120300,1270476900,7970,7980,7980,7970,329
|
|
20240108,120200,1267852320,8010,8010,8010,8010,0
|
|
20240108,120100,1267852320,8010,8010,8010,8010,0
|
|
20240108,120000,1267852320,8010,8010,8010,8010,1
|
|
20240108,115900,1267844310,8000,8000,8000,8000,0
|
|
20240108,115800,1267844310,8000,8000,8000,8000,1
|
|
20240108,115700,1267836310,8000,8000,8000,8000,0
|
|
20240108,115600,1267836310,8000,8010,8010,7960,643
|
|
20240108,115500,1262693450,8010,7960,8010,7960,202
|
|
20240108,115400,1261082420,7970,7970,7970,7970,15
|
|
20240108,115300,1260962870,7970,7970,7970,7970,0
|
|
20240108,115200,1260962870,7970,7970,7970,7970,204
|
|
20240108,115100,1259336990,7970,7970,7970,7970,142
|
|
20240108,115000,1258205250,7970,7970,7970,7960,627
|
|
20240108,114900,1253209280,7970,7970,7970,7970,30
|
|
20240108,114800,1252970180,7970,7970,7970,7970,0
|
|
20240108,114700,1252970180,7970,7970,7970,7970,0
|
|
20240108,114600,1252970180,7970,7990,7990,7970,287
|
|
20240108,114500,1250680380,7990,8000,8000,7990,64
|
|
20240108,114400,1250168390,7990,7990,7990,7990,424
|
|
20240108,114300,1246780630,8000,8000,8000,8000,1
|
|
20240108,114200,1246772630,7990,7990,7990,7990,0
|
|
20240108,114100,1246772630,7990,7990,7990,7990,0
|
|
20240108,114000,1246772630,7990,7990,7990,7990,656
|
|
20240108,113900,1241531190,7990,7990,7990,7990,0
|
|
20240108,113800,1241531190,7990,7990,7990,7990,1
|
|
20240108,113700,1241523200,7960,7970,7970,7960,5538
|
|
20240108,113600,1197440660,7970,7960,7970,7960,34
|
|
20240108,113500,1197169880,7970,7970,7970,7960,130
|
|
20240108,113400,1196134980,7970,7980,7980,7970,715
|
|
20240108,113300,1190431940,7980,7980,7980,7980,0
|
|
20240108,113200,1190431940,7980,7980,7980,7980,0
|
|
20240108,113100,1190431940,7980,7980,7980,7980,10
|
|
20240108,113000,1190352140,7980,7980,7980,7980,0
|
|
20240108,112900,1190352140,7980,7980,7980,7980,630
|
|
20240108,112800,1185324740,7980,7990,7990,7980,2022
|
|
20240108,112700,1169170630,7990,7990,7990,7990,50
|
|
20240108,112600,1168771130,7990,7990,7990,7990,0
|
|
20240108,112500,1168771130,7990,7990,7990,7990,0
|
|
20240108,112400,1168771130,7990,7990,7990,7990,0
|
|
20240108,112300,1168771130,7990,8000,8000,7990,540
|
|
20240108,112200,1164456130,7990,8000,8000,7990,700
|
|
20240108,112100,1158857090,8010,8010,8010,8010,6
|
|
20240108,112000,1158809030,8010,8010,8010,8000,29
|
|
20240108,111900,1158576910,8010,8010,8010,8010,239
|
|
20240108,111800,1156662520,8010,8010,8010,8010,148
|
|
20240108,111700,1155477040,8010,8010,8010,8010,10
|
|
20240108,111600,1155396940,8000,8000,8000,8000,449
|
|
20240108,111500,1151804940,7990,7990,7990,7990,0
|
|
20240108,111400,1151804940,7990,8000,8000,7990,7
|
|
20240108,111300,1151748990,8000,8000,8000,8000,10
|
|
20240108,111200,1151668990,8000,8000,8000,8000,25
|
|
20240108,111100,1151468990,8000,8000,8000,8000,269
|
|
20240108,111000,1149316990,8000,8000,8000,8000,0
|
|
20240108,110900,1149316990,8000,8010,8010,8000,544
|
|
20240108,110800,1144963880,8000,8000,8000,8000,100
|
|
20240108,110700,1144163880,8000,8000,8000,8000,0
|
|
20240108,110600,1144163880,8000,8010,8010,8000,4
|
|
20240108,110500,1144131850,8010,8020,8020,8010,277
|
|
20240108,110400,1141912080,8020,8020,8020,8020,8
|
|
20240108,110300,1141847920,8010,8010,8010,8010,80
|
|
20240108,110200,1141207120,8010,8010,8010,8010,56
|
|
20240108,110100,1140758560,8010,8010,8010,8000,551
|
|
20240108,110000,1136346440,8010,8030,8040,8010,1933
|
|
20240108,105900,1120825040,8020,8010,8020,8010,512
|
|
20240108,105800,1116719360,8010,8020,8020,8010,200
|
|
20240108,105700,1115116360,8010,8010,8010,8010,788
|
|
20240108,105600,1108804480,8010,8000,8020,8000,422
|
|
20240108,105500,1105425490,8020,8000,8030,8000,18
|
|
20240108,105400,1105281140,8030,8000,8030,8000,1140
|
|
20240108,105300,1096135030,8020,8000,8020,8000,109
|
|
20240108,105200,1095261970,8000,8030,8030,8000,724
|
|
20240108,105100,1089456510,8020,8020,8020,8020,15
|
|
20240108,105000,1089336210,8020,8020,8020,8000,1319
|
|
20240108,104900,1078758930,8010,8000,8010,7990,1816
|
|
20240108,104800,1064230410,8000,7970,8000,7970,2405
|
|
20240108,104700,1045039190,7970,7960,7970,7960,278
|
|
20240108,104600,1042826210,7960,7960,7960,7960,0
|
|
20240108,104500,1042826210,7960,7960,7960,7960,0
|
|
20240108,104400,1042826210,7960,7960,7960,7960,3
|
|
20240108,104300,1042802330,7970,7970,7970,7970,3
|
|
20240108,104200,1042778420,7970,7970,7970,7970,30
|
|
20240108,104100,1042539320,7970,7970,7970,7960,125
|
|
20240108,104000,1041543080,7970,7960,7970,7960,527
|
|
20240108,103900,1037344400,7960,7960,7960,7960,2
|
|
20240108,103800,1037328480,7970,7960,7970,7960,419
|
|
20240108,103700,1033993230,7970,7950,7970,7950,33
|
|
20240108,103600,1033730660,7950,7950,7950,7950,0
|
|
20240108,103500,1033730660,7950,7970,7970,7940,1406
|
|
20240108,103400,1022546960,7970,7980,7980,7970,115
|
|
20240108,103300,1021630260,7960,7960,7960,7960,3
|
|
20240108,103200,1021606380,7980,7960,7980,7950,403
|
|
20240108,103100,1018394860,7970,7940,7970,7940,1125
|
|
20240108,103000,1009454480,7940,7930,7940,7930,441
|
|
20240108,102900,1005953940,7940,7940,7940,7930,447
|
|
20240108,102800,1002408120,7930,7940,7940,7930,631
|
|
20240108,102700,997403180,7940,7940,7940,7940,602
|
|
20240108,102600,992623300,7940,7940,7940,7940,60
|
|
20240108,102500,992146900,7940,7940,7940,7940,2
|
|
20240108,102400,992131020,7950,7950,7950,7940,1406
|
|
20240108,102300,980963320,7950,7950,7950,7940,977
|
|
20240108,102200,973204800,7950,7950,7950,7950,250
|
|
20240108,102100,971217300,7940,7940,7940,7930,67
|
|
20240108,102000,970685450,7940,7940,7940,7930,745
|
|
20240108,101900,964770250,7940,7940,7940,7940,243
|
|
20240108,101800,962840830,7940,7940,7940,7940,78
|
|
20240108,101700,962221510,7940,7940,7940,7940,25
|
|
20240108,101600,962023010,7940,7950,7960,7940,478
|
|
20240108,101500,958226660,7950,7950,7960,7940,1315
|
|
20240108,101400,947782950,7950,7950,7950,7950,273
|
|
20240108,101300,945612600,7950,7960,7960,7940,2136
|
|
20240108,101200,928638770,7960,7960,7960,7950,159
|
|
20240108,101100,927374130,7960,7970,7970,7960,762
|
|
20240108,101000,921308330,7970,7960,7970,7960,223
|
|
20240108,100900,919531030,7970,7970,7970,7970,221
|
|
20240108,100800,917769660,7970,7970,7970,7970,100
|
|
20240108,100700,916972660,7970,7970,7970,7970,39
|
|
20240108,100600,916661830,7970,7970,7970,7970,6
|
|
20240108,100500,916614010,7970,7970,7970,7970,150
|
|
20240108,100400,915418510,7970,7950,7970,7950,629
|
|
20240108,100300,910409570,7960,7960,7960,7950,27
|
|
20240108,100200,910194850,7960,7960,7960,7950,113
|
|
20240108,100100,909296370,7960,7960,7960,7960,5
|
|
20240108,100000,909256570,7960,7970,7970,7960,483
|
|
20240108,095900,905411790,7970,7960,7970,7960,52
|
|
20240108,095800,904997600,7960,7970,7970,7960,1248
|
|
20240108,095700,895062880,7970,7980,7980,7970,27
|
|
20240108,095600,894847680,7980,7970,7980,7960,115
|
|
20240108,095500,893931020,7970,7970,7970,7970,2
|
|
20240108,095400,893915080,7980,7970,7980,7970,854
|
|
20240108,095300,887104240,7970,7950,7970,7950,488
|
|
20240108,095200,883219290,7950,7950,7950,7950,395
|
|
20240108,095100,880079040,7950,7950,7960,7950,369
|
|
20240108,095000,877145390,7950,7950,7950,7950,188
|
|
20240108,094900,875650790,7950,7950,7950,7940,12
|
|
20240108,094800,875555400,7940,7940,7940,7930,837
|
|
20240108,094700,868917610,7940,7940,7940,7940,707
|
|
20240108,094600,863304030,7940,7940,7940,7940,488
|
|
20240108,094500,859429310,7940,7940,7940,7930,592
|
|
20240108,094400,854732110,7940,7930,7950,7930,309
|
|
20240108,094300,852281600,7950,7940,7950,7930,182
|
|
20240108,094200,850835560,7950,7950,7950,7940,385
|
|
20240108,094100,847775250,7930,7940,7950,7930,641
|
|
20240108,094000,842691700,7950,7940,7960,7930,1562
|
|
20240108,093900,830296350,7940,7940,7940,7940,130
|
|
20240108,093800,829264150,7960,7970,7970,7930,391
|
|
20240108,093700,826157950,7960,7960,7960,7960,1503
|
|
20240108,093600,814194070,7960,7970,7970,7960,560
|
|
20240108,093500,809735960,7970,7970,7970,7960,902
|
|
20240108,093400,802547030,7970,7960,7970,7940,1316
|
|
20240108,093300,792076750,7960,7940,7960,7940,1196
|
|
20240108,093200,782580490,7940,7960,7970,7940,1095
|
|
20240108,093100,773873500,7960,7960,7960,7960,557
|
|
20240108,093000,769439780,7940,7940,7960,7930,135
|
|
20240108,092900,768366500,7920,7940,7940,7910,300
|
|
20240108,092800,765990470,7940,7910,7940,7910,2859
|
|
20240108,092700,743311850,7900,7900,7910,7900,1141
|
|
20240108,092600,734297250,7910,7900,7940,7900,834
|
|
20240108,092500,727702990,7900,7910,7920,7890,3984
|
|
20240108,092400,696250540,7910,7900,7920,7900,99
|
|
20240108,092300,695468240,7900,7920,7920,7900,3153
|
|
20240108,092200,670549370,7930,7960,7960,7930,2044
|
|
20240108,092100,654321700,7950,7930,7950,7930,1095
|
|
20240108,092000,645632090,7910,7910,7930,7900,5321
|
|
20240108,091900,603544960,7910,7910,7910,7900,223
|
|
20240108,091800,601781140,7900,7890,7910,7880,409
|
|
20240108,091700,598552830,7880,7910,7910,7880,3950
|
|
20240108,091600,567391310,7910,7920,7920,7880,8602
|
|
20240108,091500,499458260,7920,7920,7920,7910,1658
|
|
20240108,091400,486334590,7930,7920,7930,7920,604
|
|
20240108,091300,481549610,7920,7930,7930,7910,3764
|
|
20240108,091200,451726020,7930,7950,7970,7920,4608
|
|
20240108,091100,415165790,7970,7980,8000,7950,2393
|
|
20240108,091000,396101780,7980,7990,7990,7970,481
|
|
20240108,090900,392265910,7970,8010,8010,7970,13165
|
|
20240108,090800,287196030,8010,8000,8010,7990,774
|
|
20240108,090700,281005700,7990,7970,8000,7970,3682
|
|
20240108,090600,251594610,7970,7980,7980,7970,1170
|
|
20240108,090500,242269470,7980,8000,8000,7970,1369
|
|
20240108,090400,231348160,8000,8000,8010,7970,6956
|
|
20240108,090300,175786280,8000,8010,8020,8000,3013
|
|
20240108,090200,151666540,8020,8010,8060,8010,3240
|
|
20240108,090100,125697640,7990,8030,8070,7920,5997
|
|
20240108,090000,77793670,8020,8110,8120,8020,9592
|