593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185000,1655203610,7990,7990,7990,7990,5011
|
|
20240109,184900,1655203610,7990,7990,7990,7990,0
|
|
20240109,184800,1655203610,7990,7990,7990,7990,0
|
|
20240109,184700,1655203610,7990,7990,7990,7990,0
|
|
20240109,184600,1655203610,7990,7990,7990,7990,0
|
|
20240109,184500,1655203610,7990,7990,7990,7990,0
|
|
20240109,184400,1655203610,7990,7990,7990,7990,0
|
|
20240109,184300,1655203610,7990,7990,7990,7990,0
|
|
20240109,184200,1655203610,7990,7990,7990,7990,0
|
|
20240109,184100,1655203610,7990,7990,7990,7990,0
|
|
20240109,184000,1655203610,7990,7990,7990,7990,0
|
|
20240109,183900,1655203610,7990,7990,7990,7990,0
|
|
20240109,183800,1655203610,7990,7990,7990,7990,0
|
|
20240109,183700,1655203610,7990,7990,7990,7990,0
|
|
20240109,183600,1655203610,7990,7990,7990,7990,0
|
|
20240109,183500,1655203610,7990,7990,7990,7990,0
|
|
20240109,183400,1655203610,7990,7990,7990,7990,0
|
|
20240109,183300,1655203610,7990,7990,7990,7990,0
|
|
20240109,183200,1655203610,7990,7990,7990,7990,0
|
|
20240109,183100,1655203610,7990,7990,7990,7990,0
|
|
20240109,183000,1655203610,7990,7990,7990,7990,0
|
|
20240109,182900,1655203610,7990,7990,7990,7990,0
|
|
20240109,182800,1655203610,7990,7990,7990,7990,0
|
|
20240109,182700,1655203610,7990,7990,7990,7990,0
|
|
20240109,182600,1655203610,7990,7990,7990,7990,0
|
|
20240109,182500,1655203610,7990,7990,7990,7990,0
|
|
20240109,182400,1655203610,7990,7990,7990,7990,0
|
|
20240109,182300,1655203610,7990,7990,7990,7990,0
|
|
20240109,182200,1655203610,7990,7990,7990,7990,0
|
|
20240109,182100,1655203610,7990,7990,7990,7990,0
|
|
20240109,182000,1655203610,7990,7990,7990,7990,5011
|
|
20240109,181900,1655203610,7990,7990,7990,7990,0
|
|
20240109,181800,1655203610,7990,7990,7990,7990,0
|
|
20240109,181700,1655203610,7990,7990,7990,7990,0
|
|
20240109,181600,1655203610,7990,7990,7990,7990,0
|
|
20240109,181500,1655203610,7990,7990,7990,7990,0
|
|
20240109,181400,1655203610,7990,7990,7990,7990,0
|
|
20240109,181300,1655203610,7990,7990,7990,7990,0
|
|
20240109,181200,1655203610,7990,7990,7990,7990,0
|
|
20240109,181100,1655203610,7990,7990,7990,7990,0
|
|
20240109,181000,1655203610,7990,7990,7990,7990,0
|
|
20240109,180900,1655203610,7990,7990,7990,7990,0
|
|
20240109,180800,1655203610,7990,7990,7990,7990,0
|
|
20240109,180700,1655203610,7990,7990,7990,7990,0
|
|
20240109,180600,1655203610,7990,7990,7990,7990,0
|
|
20240109,180500,1655203610,7990,7990,7990,7990,0
|
|
20240109,180400,1655203610,7990,7990,7990,7990,0
|
|
20240109,180300,1655203610,7990,7990,7990,7990,0
|
|
20240109,180200,1655203610,7990,7990,7990,7990,0
|
|
20240109,180100,1655203610,7990,7990,7990,7990,0
|
|
20240109,180000,1655203610,7990,7990,7990,7990,0
|
|
20240109,175900,1655203610,7990,7990,7990,7990,0
|
|
20240109,175800,1655203610,7990,7990,7990,7990,0
|
|
20240109,175700,1655203610,7990,7990,7990,7990,0
|
|
20240109,175600,1655203610,7990,7990,7990,7990,0
|
|
20240109,175500,1655203610,7990,7990,7990,7990,0
|
|
20240109,175400,1655203610,7990,7990,7990,7990,0
|
|
20240109,175300,1655203610,7990,7990,7990,7990,0
|
|
20240109,175200,1655203610,7990,7990,7990,7990,0
|
|
20240109,175100,1655203610,7990,7990,7990,7990,0
|
|
20240109,175000,1655203610,7990,7990,7990,7990,5011
|
|
20240109,174900,1655203610,7990,7990,7990,7990,0
|
|
20240109,174800,1655203610,7990,7990,7990,7990,0
|
|
20240109,174700,1655203610,7990,7990,7990,7990,0
|
|
20240109,174600,1655203610,7990,7990,7990,7990,0
|
|
20240109,174500,1655203610,7990,7990,7990,7990,0
|
|
20240109,174400,1655203610,7990,7990,7990,7990,0
|
|
20240109,174300,1655203610,7990,7990,7990,7990,0
|
|
20240109,174200,1655203610,7990,7990,7990,7990,0
|
|
20240109,174100,1655203610,7990,7990,7990,7990,0
|
|
20240109,174000,1655203610,7990,7990,7990,7990,0
|
|
20240109,173900,1655203610,7990,7990,7990,7990,0
|
|
20240109,173800,1655203610,7990,7990,7990,7990,0
|
|
20240109,173700,1655203610,7990,7990,7990,7990,0
|
|
20240109,173600,1655203610,7990,7990,7990,7990,0
|
|
20240109,173500,1655203610,7990,7990,7990,7990,0
|
|
20240109,173400,1655203610,7990,7990,7990,7990,0
|
|
20240109,173300,1655203610,7990,7990,7990,7990,0
|
|
20240109,173200,1655203610,7990,7990,7990,7990,0
|
|
20240109,173100,1655203610,7990,7990,7990,7990,0
|
|
20240109,173000,1655203610,7990,7990,7990,7990,0
|
|
20240109,172900,1655203610,7990,7990,7990,7990,0
|
|
20240109,172800,1655203610,7990,7990,7990,7990,0
|
|
20240109,172700,1655203610,7990,7990,7990,7990,0
|
|
20240109,172600,1655203610,7990,7990,7990,7990,0
|
|
20240109,172500,1655203610,7990,7990,7990,7990,0
|
|
20240109,172400,1655203610,7990,7990,7990,7990,0
|
|
20240109,172300,1655203610,7990,7990,7990,7990,0
|
|
20240109,172200,1655203610,7990,7990,7990,7990,0
|
|
20240109,172100,1655203610,7990,7990,7990,7990,0
|
|
20240109,172000,1655203610,7990,7990,7990,7990,5011
|
|
20240109,171900,1655203610,7990,7990,7990,7990,0
|
|
20240109,171800,1655203610,7990,7990,7990,7990,0
|
|
20240109,171700,1655203610,7990,7990,7990,7990,0
|
|
20240109,171600,1655203610,7990,7990,7990,7990,0
|
|
20240109,171500,1655203610,7990,7990,7990,7990,0
|
|
20240109,171400,1655203610,7990,7990,7990,7990,0
|
|
20240109,171300,1655203610,7990,7990,7990,7990,0
|
|
20240109,171200,1655203610,7990,7990,7990,7990,0
|
|
20240109,171100,1655203610,7990,7990,7990,7990,0
|
|
20240109,171000,1655203610,7990,7990,7990,7990,0
|
|
20240109,170900,1655203610,7990,7990,7990,7990,0
|
|
20240109,170800,1655203610,7990,7990,7990,7990,0
|
|
20240109,170700,1655203610,7990,7990,7990,7990,0
|
|
20240109,170600,1655203610,7990,7990,7990,7990,0
|
|
20240109,170500,1655203610,7990,7990,7990,7990,0
|
|
20240109,170400,1655203610,7990,7990,7990,7990,0
|
|
20240109,170300,1655203610,7990,7990,7990,7990,0
|
|
20240109,170200,1655203610,7990,7990,7990,7990,0
|
|
20240109,170100,1655203610,7990,7990,7990,7990,0
|
|
20240109,170000,1655203610,7990,7990,7990,7990,0
|
|
20240109,165900,1655203610,7990,7990,7990,7990,0
|
|
20240109,165800,1655203610,7990,7990,7990,7990,0
|
|
20240109,165700,1655203610,7990,7990,7990,7990,0
|
|
20240109,165600,1655203610,7990,7990,7990,7990,0
|
|
20240109,165500,1655203610,7990,7990,7990,7990,0
|
|
20240109,165400,1655203610,7990,7990,7990,7990,0
|
|
20240109,165300,1655203610,7990,7990,7990,7990,0
|
|
20240109,165200,1655203610,7990,7990,7990,7990,0
|
|
20240109,165100,1655203610,7990,7990,7990,7990,0
|
|
20240109,165000,1655203610,7990,7990,7990,7990,5011
|
|
20240109,164900,1655203610,7990,7990,7990,7990,0
|
|
20240109,164800,1655203610,7990,7990,7990,7990,0
|
|
20240109,164700,1655203610,7990,7990,7990,7990,0
|
|
20240109,164600,1655203610,7990,7990,7990,7990,0
|
|
20240109,164500,1655203610,7990,7990,7990,7990,0
|
|
20240109,164400,1655203610,7990,7990,7990,7990,0
|
|
20240109,164300,1655203610,7990,7990,7990,7990,0
|
|
20240109,164200,1655203610,7990,7990,7990,7990,0
|
|
20240109,164100,1655203610,7990,7990,7990,7990,0
|
|
20240109,164000,1655203610,7990,7990,7990,7990,0
|
|
20240109,163900,1655203610,7990,7990,7990,7990,0
|
|
20240109,163800,1655203610,7990,7990,7990,7990,0
|
|
20240109,163700,1655203610,7990,7990,7990,7990,0
|
|
20240109,163600,1655203610,7990,7990,7990,7990,0
|
|
20240109,163500,1655203610,7990,7990,7990,7990,0
|
|
20240109,163400,1655203610,7990,7990,7990,7990,0
|
|
20240109,163300,1655203610,7990,7990,7990,7990,0
|
|
20240109,163200,1655203610,7990,7990,7990,7990,0
|
|
20240109,163100,1655203610,7990,7990,7990,7990,0
|
|
20240109,163000,1655203610,7990,7990,7990,7990,0
|
|
20240109,162900,1655203610,7990,7990,7990,7990,0
|
|
20240109,162800,1655203610,7990,7990,7990,7990,0
|
|
20240109,162700,1655203610,7990,7990,7990,7990,0
|
|
20240109,162600,1655203610,7990,7990,7990,7990,0
|
|
20240109,162500,1655203610,7990,7990,7990,7990,0
|
|
20240109,162400,1655203610,7990,7990,7990,7990,0
|
|
20240109,162300,1655203610,7990,7990,7990,7990,0
|
|
20240109,162200,1655203610,7990,7990,7990,7990,0
|
|
20240109,162100,1655203610,7990,7990,7990,7990,0
|
|
20240109,162000,1655203610,7990,7990,7990,7990,5011
|
|
20240109,161900,1655203610,7990,7990,7990,7990,0
|
|
20240109,161800,1655203610,7990,7990,7990,7990,0
|
|
20240109,161700,1655203610,7990,7990,7990,7990,0
|
|
20240109,161600,1655203610,7990,7990,7990,7990,0
|
|
20240109,161500,1655203610,7990,7990,7990,7990,0
|
|
20240109,161400,1655203610,7990,7990,7990,7990,0
|
|
20240109,161300,1655203610,7990,7990,7990,7990,0
|
|
20240109,161200,1655203610,7990,7990,7990,7990,0
|
|
20240109,161100,1655203610,7990,7990,7990,7990,0
|
|
20240109,161000,1655203610,7990,7990,7990,7990,0
|
|
20240109,160900,1655203610,7990,7990,7990,7990,0
|
|
20240109,160800,1655203610,7990,7990,7990,7990,0
|
|
20240109,160700,1655203610,7990,7990,7990,7990,0
|
|
20240109,160600,1655203610,7990,7990,7990,7990,0
|
|
20240109,160500,1655203610,7990,7990,7990,7990,0
|
|
20240109,160400,1655203610,7990,7990,7990,7990,0
|
|
20240109,160300,1655203610,7990,7990,7990,7990,0
|
|
20240109,160200,1655203610,7990,7990,7990,7990,0
|
|
20240109,160100,1655203610,7990,7990,7990,7990,0
|
|
20240109,160000,1655203610,7990,7990,7990,7990,0
|
|
20240109,155900,1655203610,7990,7990,7990,7990,0
|
|
20240109,155800,1655203610,7990,7990,7990,7990,0
|
|
20240109,155700,1655203610,7990,7990,7990,7990,0
|
|
20240109,155600,1655203610,7990,7990,7990,7990,0
|
|
20240109,155500,1655203610,7990,7990,7990,7990,0
|
|
20240109,155400,1655203610,7990,7990,7990,7990,0
|
|
20240109,155300,1655203610,7990,7990,7990,7990,0
|
|
20240109,155200,1655203610,7990,7990,7990,7990,0
|
|
20240109,155100,1655203610,7990,7990,7990,7990,0
|
|
20240109,155000,1655203610,7990,7990,7990,7990,5011
|
|
20240109,154900,1655203610,7990,7990,7990,7990,0
|
|
20240109,154800,1655203610,7990,7990,7990,7990,0
|
|
20240109,154700,1655203610,7990,7990,7990,7990,0
|
|
20240109,154600,1655203610,7990,7990,7990,7990,0
|
|
20240109,154500,1655203610,7990,7990,7990,7990,0
|
|
20240109,154400,1655203610,7990,7990,7990,7990,0
|
|
20240109,154300,1655203610,7990,7990,7990,7990,0
|
|
20240109,154200,1655203610,7990,7990,7990,7990,0
|
|
20240109,154100,1655203610,7990,7990,7990,7990,0
|
|
20240109,154000,1655203610,7990,7990,7990,7990,0
|
|
20240109,153900,1655203610,7990,7990,7990,7990,0
|
|
20240109,153800,1655203610,7990,7990,7990,7990,0
|
|
20240109,153700,1655203610,7990,7990,7990,7990,0
|
|
20240109,153600,1655203610,7990,7990,7990,7990,0
|
|
20240109,153500,1655203610,7990,7990,7990,7990,0
|
|
20240109,153400,1655203610,7990,7990,7990,7990,0
|
|
20240109,153300,1655203610,7990,7990,7990,7990,0
|
|
20240109,153200,1655203610,7990,7990,7990,7990,0
|
|
20240109,153100,1655203610,7990,7990,7990,7990,0
|
|
20240109,153000,1655203610,7990,7990,7990,7990,5011
|
|
20240109,152900,1615165720,7950,7950,7950,7950,0
|
|
20240109,152800,1615165720,7950,7950,7950,7950,0
|
|
20240109,152700,1615165720,7950,7950,7950,7950,0
|
|
20240109,152600,1615165720,7950,7950,7950,7950,0
|
|
20240109,152500,1615165720,7950,7950,7950,7950,0
|
|
20240109,152400,1615165720,7950,7950,7950,7950,0
|
|
20240109,152300,1615165720,7950,7950,7950,7950,0
|
|
20240109,152200,1615165720,7950,7950,7950,7950,0
|
|
20240109,152100,1615165720,7950,7950,7950,7950,0
|
|
20240109,152000,1615165720,7950,7950,7950,7950,0
|
|
20240109,151900,1615165720,7950,7950,7960,7930,765
|
|
20240109,151800,1609088500,7950,7940,7950,7940,2247
|
|
20240109,151700,1591237310,7940,7940,7940,7940,465
|
|
20240109,151600,1587545210,7940,7940,7940,7940,230
|
|
20240109,151500,1585719010,7920,7940,7940,7920,433
|
|
20240109,151400,1582285890,7930,7930,7930,7930,69
|
|
20240109,151300,1581738720,7940,7920,7940,7920,54
|
|
20240109,151200,1581311020,7920,7920,7920,7920,236
|
|
20240109,151100,1579441900,7950,7950,7950,7950,2
|
|
20240109,151000,1579426000,7940,7940,7940,7940,0
|
|
20240109,150900,1579426000,7940,7940,7950,7920,685
|
|
20240109,150800,1573987120,7940,7940,7940,7940,353
|
|
20240109,150700,1571184300,7930,7910,7940,7900,852
|
|
20240109,150600,1564430960,7910,7900,7910,7900,671
|
|
20240109,150500,1559129050,7890,7900,7900,7890,269
|
|
20240109,150400,1557006330,7890,7900,7900,7890,407
|
|
20240109,150300,1553794430,7900,7900,7900,7900,24
|
|
20240109,150200,1553604830,7890,7900,7900,7890,87
|
|
20240109,150100,1552917850,7900,7900,7900,7900,0
|
|
20240109,150000,1552917850,7900,7890,7900,7890,279
|
|
20240109,145900,1550716460,7890,7900,7900,7890,85
|
|
20240109,145800,1550045210,7900,7890,7900,7890,255
|
|
20240109,145700,1548033240,7900,7900,7900,7900,0
|
|
20240109,145600,1548033240,7900,7900,7900,7900,0
|
|
20240109,145500,1548033240,7900,7890,7900,7890,319
|
|
20240109,145400,1545516320,7890,7880,7890,7880,43
|
|
20240109,145300,1545177370,7890,7890,7890,7890,0
|
|
20240109,145200,1545177370,7890,7890,7890,7890,1
|
|
20240109,145100,1545169480,7880,7880,7880,7880,52
|
|
20240109,145000,1544759720,7880,7880,7890,7880,141
|
|
20240109,144900,1543648630,7880,7890,7890,7880,531
|
|
20240109,144800,1539463360,7890,7890,7900,7890,42
|
|
20240109,144700,1539131740,7900,7890,7900,7890,97
|
|
20240109,144600,1538365910,7890,7890,7890,7890,134
|
|
20240109,144500,1537308650,7880,7880,7880,7880,363
|
|
20240109,144400,1534448210,7880,7880,7880,7880,173
|
|
20240109,144300,1533084970,7880,7890,7890,7880,254
|
|
20240109,144200,1531083440,7880,7890,7890,7880,460
|
|
20240109,144100,1527458440,7890,7890,7890,7880,1010
|
|
20240109,144000,1519497220,7880,7880,7880,7880,50
|
|
20240109,143900,1519103220,7890,7900,7900,7880,1137
|
|
20240109,143800,1510133220,7910,7920,7920,7910,16
|
|
20240109,143700,1510006610,7920,7920,7920,7920,20
|
|
20240109,143600,1509848210,7920,7920,7920,7920,1
|
|
20240109,143500,1509840290,7900,7900,7900,7900,0
|
|
20240109,143400,1509840290,7900,7900,7900,7900,0
|
|
20240109,143300,1509840290,7900,7900,7900,7900,32
|
|
20240109,143200,1509587490,7920,7910,7920,7910,26
|
|
20240109,143100,1509381820,7910,7920,7920,7910,117
|
|
20240109,143000,1508456330,7910,7910,7910,7910,140
|
|
20240109,142900,1507348930,7910,7910,7910,7910,32
|
|
20240109,142800,1507095810,7910,7910,7910,7910,310
|
|
20240109,142700,1504643710,7900,7890,7900,7880,990
|
|
20240109,142600,1496837070,7890,7890,7900,7890,4
|
|
20240109,142500,1496805500,7900,7900,7900,7900,0
|
|
20240109,142400,1496805500,7900,7880,7900,7870,55
|
|
20240109,142300,1496372320,7870,7890,7890,7870,4374
|
|
20240109,142200,1461935360,7880,7900,7900,7880,990
|
|
20240109,142100,1454130720,7910,7910,7910,7910,6
|
|
20240109,142000,1454083260,7910,7900,7910,7900,83
|
|
20240109,141900,1453427050,7910,7910,7910,7910,0
|
|
20240109,141800,1453427050,7910,7900,7920,7900,69
|
|
20240109,141700,1452881350,7900,7920,7920,7900,248
|
|
20240109,141600,1450917830,7920,7920,7920,7920,1
|
|
20240109,141500,1450909910,7900,7900,7900,7900,2
|
|
20240109,141400,1450894110,7900,7900,7900,7900,0
|
|
20240109,141300,1450894110,7900,7920,7920,7900,52
|
|
20240109,141200,1450483110,7920,7920,7920,7920,74
|
|
20240109,141100,1449897030,7920,7920,7920,7920,0
|
|
20240109,141000,1449897030,7920,7920,7920,7920,10
|
|
20240109,140900,1449817830,7920,7920,7920,7900,380
|
|
20240109,140800,1446808350,7920,7920,7920,7920,23
|
|
20240109,140700,1446626190,7920,7890,7920,7890,94
|
|
20240109,140600,1445884020,7890,7910,7910,7890,6302
|
|
20240109,140500,1396136430,7930,7920,7930,7920,90
|
|
20240109,140400,1395423620,7920,7920,7920,7920,20
|
|
20240109,140300,1395265220,7930,7930,7930,7930,263
|
|
20240109,140200,1393179630,7940,7940,7940,7940,0
|
|
20240109,140100,1393179630,7940,7940,7940,7940,12
|
|
20240109,140000,1393084350,7910,7940,7940,7910,11
|
|
20240109,135900,1392997310,7920,7930,7930,7920,49
|
|
20240109,135800,1392609130,7910,7920,7920,7910,2762
|
|
20240109,135700,1370761350,7930,7940,7940,7930,32
|
|
20240109,135600,1370507540,7940,7940,7940,7940,0
|
|
20240109,135500,1370507540,7940,7920,7940,7920,261
|
|
20240109,135400,1368440400,7950,7950,7950,7950,0
|
|
20240109,135300,1368440400,7950,7940,7950,7910,6001
|
|
20240109,135200,1320931170,7930,7950,7950,7930,66
|
|
20240109,135100,1320407770,7920,7940,7940,7920,3051
|
|
20240109,135000,1296230200,7950,7950,7950,7950,1
|
|
20240109,134900,1296222250,7930,7930,7930,7930,32
|
|
20240109,134800,1295968490,7950,7950,7950,7950,0
|
|
20240109,134700,1295968490,7950,7950,7950,7950,0
|
|
20240109,134600,1295968490,7950,7940,7950,7930,1111
|
|
20240109,134500,1287158000,7950,7950,7950,7950,14
|
|
20240109,134400,1287046700,7960,7960,7960,7960,28
|
|
20240109,134300,1286823820,7960,7960,7970,7960,46
|
|
20240109,134200,1286457610,7960,7970,7970,7960,132
|
|
20240109,134100,1285406800,7960,7960,7970,7960,22
|
|
20240109,134000,1285231670,7940,7940,7940,7940,2205
|
|
20240109,133900,1267723970,7940,7940,7940,7940,3
|
|
20240109,133800,1267700150,7940,7940,7940,7940,451
|
|
20240109,133700,1264119210,7930,7930,7940,7930,49
|
|
20240109,133600,1263730480,7940,7940,7940,7940,20
|
|
20240109,133500,1263571680,7940,7940,7940,7940,0
|
|
20240109,133400,1263571680,7940,7930,7940,7930,2
|
|
20240109,133300,1263555810,7940,7940,7940,7940,40
|
|
20240109,133200,1263238210,7930,7930,7930,7930,421
|
|
20240109,133100,1259899680,7930,7930,7930,7930,100
|
|
20240109,133000,1259106680,7930,7930,7930,7930,24
|
|
20240109,132900,1258916360,7930,7930,7930,7920,228
|
|
20240109,132800,1257109340,7930,7930,7930,7930,20
|
|
20240109,132700,1256950740,7930,7920,7930,7920,62
|
|
20240109,132600,1256459500,7920,7920,7920,7920,929
|
|
20240109,132500,1249101820,7930,7930,7930,7930,0
|
|
20240109,132400,1249101820,7930,7930,7930,7930,209
|
|
20240109,132300,1247444450,7930,7930,7930,7930,457
|
|
20240109,132200,1243820440,7930,7930,7930,7930,479
|
|
20240109,132100,1240021970,7930,7930,7930,7920,108
|
|
20240109,132000,1239165560,7930,7930,7930,7920,1153
|
|
20240109,131900,1230028470,7930,7940,7940,7930,335
|
|
20240109,131800,1227370970,7940,7940,7940,7940,0
|
|
20240109,131700,1227370970,7940,7940,7940,7940,22
|
|
20240109,131600,1227196290,7940,7940,7940,7930,104
|
|
20240109,131500,1226371230,7940,7930,7940,7930,768
|
|
20240109,131400,1220280980,7930,7930,7930,7930,889
|
|
20240109,131300,1213231210,7940,7940,7940,7940,3
|
|
20240109,131200,1213207390,7940,7950,7970,7940,640
|
|
20240109,131100,1208125320,7950,7970,7970,7950,13
|
|
20240109,131000,1208021770,7970,7950,7970,7950,61
|
|
20240109,130900,1207535640,7950,7950,7950,7950,501
|
|
20240109,130800,1203552690,7970,7970,7970,7970,0
|
|
20240109,130700,1203552690,7970,7970,7970,7970,20
|
|
20240109,130600,1203393290,7940,7940,7940,7940,36
|
|
20240109,130500,1203107450,7950,7970,7970,7920,89
|
|
20240109,130400,1202400020,7980,7980,7980,7980,0
|
|
20240109,130300,1202400020,7980,7920,7980,7920,171
|
|
20240109,130200,1201045640,7920,7910,7920,7910,309
|
|
20240109,130100,1198600360,7910,7930,7930,7910,3553
|
|
20240109,130000,1170482870,7930,7940,7940,7930,955
|
|
20240109,125900,1162903650,7950,7960,7960,7950,239
|
|
20240109,125800,1161003570,7960,7950,7960,7950,298
|
|
20240109,125700,1158633490,7950,7950,7950,7950,37
|
|
20240109,125600,1158339340,7980,7980,7980,7980,0
|
|
20240109,125500,1158339340,7980,7980,7980,7980,5
|
|
20240109,125400,1158299440,7950,7950,7950,7950,0
|
|
20240109,125300,1158299440,7950,7950,7950,7950,100
|
|
20240109,125200,1157504440,7950,7950,7950,7950,0
|
|
20240109,125100,1157504440,7950,7970,7970,7950,5331
|
|
20240109,125000,1115094440,7980,7980,7980,7970,624
|
|
20240109,124900,1110115420,7970,7980,7980,7970,373
|
|
20240109,124800,1107139200,7980,7980,7980,7980,20
|
|
20240109,124700,1106979600,7990,8000,8010,7990,793
|
|
20240109,124600,1100636480,8000,8010,8010,8000,215
|
|
20240109,124500,1098916430,8000,8000,8000,8000,0
|
|
20240109,124400,1098916430,8000,8000,8000,8000,237
|
|
20240109,124300,1097020430,8000,7990,8000,7990,184
|
|
20240109,124200,1095548750,8000,8000,8000,8000,425
|
|
20240109,124100,1092148750,8010,8000,8010,8000,123
|
|
20240109,124000,1091164650,8010,8000,8010,8000,154
|
|
20240109,123900,1089932610,8000,7980,8000,7980,332
|
|
20240109,123800,1087280910,7980,7980,7980,7980,14
|
|
20240109,123700,1087169190,7980,8000,8000,7980,215
|
|
20240109,123600,1085451050,7980,8000,8010,7980,982
|
|
20240109,123500,1077595710,8000,8000,8010,8000,245
|
|
20240109,123400,1075633710,8010,8010,8010,8010,0
|
|
20240109,123300,1075633710,8010,8000,8010,8000,83
|
|
20240109,123200,1074969610,8010,8010,8010,8010,0
|
|
20240109,123100,1074969610,8010,8010,8010,8010,0
|
|
20240109,123000,1074969610,8010,8000,8010,8000,429
|
|
20240109,122900,1071537600,8000,7990,8000,7970,311
|
|
20240109,122800,1069056170,8000,7990,8000,7990,18
|
|
20240109,122700,1068912290,7990,7990,7990,7990,100
|
|
20240109,122600,1068113290,8000,8000,8000,8000,6
|
|
20240109,122500,1068065290,7990,7990,7990,7990,32
|
|
20240109,122400,1067809610,8000,8000,8000,8000,0
|
|
20240109,122300,1067809610,8000,8000,8000,8000,4
|
|
20240109,122200,1067777610,7990,8000,8000,7990,202
|
|
20240109,122100,1066163610,7990,7990,7990,7990,0
|
|
20240109,122000,1066163610,7990,7990,7990,7990,3
|
|
20240109,121900,1066139640,7980,8000,8000,7980,502
|
|
20240109,121800,1062130740,8000,8010,8010,8000,398
|
|
20240109,121700,1058946730,8000,8000,8000,8000,1
|
|
20240109,121600,1058938730,8000,8010,8010,8000,33
|
|
20240109,121500,1058674720,8000,8000,8000,8000,0
|
|
20240109,121400,1058674720,8000,8000,8000,8000,1
|
|
20240109,121300,1058666720,8000,8000,8000,8000,450
|
|
20240109,121200,1055066720,8010,8010,8010,8010,3
|
|
20240109,121100,1055042690,7990,8010,8010,7990,33
|
|
20240109,121000,1054779000,7990,8000,8000,7990,122
|
|
20240109,120900,1053803460,8010,8010,8010,8010,1
|
|
20240109,120800,1053795450,8000,8000,8000,8000,410
|
|
20240109,120700,1050515450,8000,8000,8000,8000,0
|
|
20240109,120600,1050515450,8000,8000,8000,8000,251
|
|
20240109,120500,1048507450,8000,8000,8000,8000,0
|
|
20240109,120400,1048507450,8000,8000,8000,8000,497
|
|
20240109,120300,1044531450,7990,7990,7990,7990,0
|
|
20240109,120200,1044531450,7990,7990,7990,7990,32
|
|
20240109,120100,1044275770,7990,8000,8000,7990,95
|
|
20240109,120000,1043516270,8000,8000,8000,8000,0
|
|
20240109,115900,1043516270,8000,8000,8000,8000,61
|
|
20240109,115800,1043028270,8000,8000,8000,8000,30
|
|
20240109,115700,1042788270,7960,8010,8010,7960,673
|
|
20240109,115600,1037426140,7990,8000,8000,7990,53
|
|
20240109,115500,1037002540,8010,8010,8010,8010,59
|
|
20240109,115400,1036529950,8010,8010,8020,8010,60
|
|
20240109,115300,1036049260,8010,8000,8010,8000,352
|
|
20240109,115200,1033233060,8020,8020,8020,8020,0
|
|
20240109,115100,1033233060,8020,8010,8020,8010,111
|
|
20240109,115000,1032343800,8010,8010,8010,8010,11
|
|
20240109,114900,1032255690,8020,8020,8030,8020,221
|
|
20240109,114800,1030483260,8030,8030,8030,8030,2
|
|
20240109,114700,1030467200,8020,8020,8020,8020,1020
|
|
20240109,114600,1022286800,8020,8020,8020,8020,50
|
|
20240109,114500,1021885800,8030,8030,8030,8030,103
|
|
20240109,114400,1021058710,8030,8020,8030,8020,186
|
|
20240109,114300,1019566630,8030,8020,8030,8020,325
|
|
20240109,114200,1016956890,8020,8020,8020,8020,1150
|
|
20240109,114100,1007733890,8020,8020,8020,8010,233
|
|
20240109,114000,1005865550,8020,8020,8020,8020,0
|
|
20240109,113900,1005865550,8020,8010,8020,8010,8
|
|
20240109,113800,1005801460,8010,8020,8020,8010,504
|
|
20240109,113700,1001759450,8020,8020,8020,8020,30
|
|
20240109,113600,1001518850,8020,8010,8020,8010,181
|
|
20240109,113500,1000069030,8010,8010,8010,8010,21
|
|
20240109,113400,999900820,8010,8010,8010,8010,802
|
|
20240109,113300,993476800,8010,8010,8010,8010,1834
|
|
20240109,113200,978786460,8000,8010,8010,8000,1582
|
|
20240109,113100,966115770,8010,8010,8010,8000,1036
|
|
20240109,113000,957817460,8010,8000,8010,8000,1650
|
|
20240109,112900,944617450,7990,7990,7990,7980,3319
|
|
20240109,112800,918101640,7980,7970,7980,7970,2078
|
|
20240109,112700,901525700,7970,7970,7970,7970,0
|
|
20240109,112600,901525700,7970,7970,7970,7970,288
|
|
20240109,112500,899230340,7970,7970,7970,7970,0
|
|
20240109,112400,899230340,7970,7970,7970,7970,113
|
|
20240109,112300,898329730,7970,7970,7970,7970,0
|
|
20240109,112200,898329730,7970,7970,7970,7970,127
|
|
20240109,112100,897317540,7980,7980,7980,7980,1070
|
|
20240109,112000,888778940,7980,7970,7980,7970,1883
|
|
20240109,111900,873755600,7970,7970,7970,7970,484
|
|
20240109,111800,869898120,7960,7960,7960,7960,0
|
|
20240109,111700,869898120,7960,7970,7970,7960,629
|
|
20240109,111600,864890280,7970,7980,7980,7970,774
|
|
20240109,111500,858721490,7970,7960,7970,7960,418
|
|
20240109,111400,855390530,7970,7970,7970,7970,0
|
|
20240109,111300,855390530,7970,7970,7970,7970,110
|
|
20240109,111200,854513830,7960,7960,7960,7960,0
|
|
20240109,111100,854513830,7960,7960,7960,7960,270
|
|
20240109,111000,852364630,7950,7950,7950,7950,0
|
|
20240109,110900,852364630,7950,7980,7980,7950,518
|
|
20240109,110800,848236860,7980,7980,7980,7980,2
|
|
20240109,110700,848220900,7980,7980,7980,7980,11
|
|
20240109,110600,848133120,7970,7970,7970,7970,3
|
|
20240109,110500,848109210,7970,7970,7970,7970,0
|
|
20240109,110400,848109210,7970,7970,7980,7970,63
|
|
20240109,110300,847606990,7970,7970,7970,7970,0
|
|
20240109,110200,847606990,7970,7970,7970,7970,0
|
|
20240109,110100,847606990,7970,7970,7970,7970,0
|
|
20240109,110000,847606990,7970,7970,7970,7970,213
|
|
20240109,105900,845909380,7970,7970,7970,7970,0
|
|
20240109,105800,845909380,7970,7970,7970,7970,191
|
|
20240109,105700,844387110,7970,7970,7970,7970,30
|
|
20240109,105600,844148010,7970,7980,7980,7970,37
|
|
20240109,105500,843853070,7980,7950,7980,7950,154
|
|
20240109,105400,842626450,7960,7980,7980,7960,977
|
|
20240109,105300,834847910,7980,7980,7980,7980,63
|
|
20240109,105200,834345170,7960,7980,7980,7960,35
|
|
20240109,105100,834066530,7980,7980,7980,7980,12
|
|
20240109,105000,833970770,7980,7980,7980,7980,1124
|
|
20240109,104900,825001250,7980,7990,7990,7980,982
|
|
20240109,104800,817164370,7990,7990,7990,7990,1
|
|
20240109,104700,817156380,7980,7970,7990,7970,3248
|
|
20240109,104600,791229110,7970,7970,7970,7970,243
|
|
20240109,104500,789292400,7970,7970,7970,7970,221
|
|
20240109,104400,787531030,7970,7970,7970,7970,10
|
|
20240109,104300,787451330,7970,7970,7970,7970,1
|
|
20240109,104200,787443360,7970,7970,7970,7970,1284
|
|
20240109,104100,777209880,7960,7950,7960,7940,253
|
|
20240109,104000,775197640,7940,7950,7960,7940,19
|
|
20240109,103900,775046630,7950,7950,7950,7950,1
|
|
20240109,103800,775038680,7950,7950,7950,7950,221
|
|
20240109,103700,773281730,7970,7970,7970,7970,10
|
|
20240109,103600,773202030,7960,7970,7970,7960,387
|
|
20240109,103500,770121500,7960,7960,7960,7960,32
|
|
20240109,103400,769866780,7960,7960,7960,7960,0
|
|
20240109,103300,769866780,7960,7960,7960,7960,331
|
|
20240109,103200,767232020,7950,7960,7960,7950,128
|
|
20240109,103100,766214260,7960,7960,7960,7960,448
|
|
20240109,103000,762648180,7970,7960,7970,7960,374
|
|
20240109,102900,759669450,7960,7960,7960,7960,10
|
|
20240109,102800,759589850,7970,7970,7970,7970,0
|
|
20240109,102700,759589850,7970,7970,7970,7970,616
|
|
20240109,102600,754680330,7970,7970,7970,7970,31
|
|
20240109,102500,754433260,7910,7970,7970,7910,4456
|
|
20240109,102400,719051850,7980,7960,7980,7960,2411
|
|
20240109,102300,699846580,7970,7970,7980,7970,2291
|
|
20240109,102200,681577310,7970,7960,7970,7960,272
|
|
20240109,102100,679410530,7960,7960,7960,7960,0
|
|
20240109,102000,679410530,7960,7960,7960,7960,449
|
|
20240109,101900,675836490,7970,7970,7970,7970,501
|
|
20240109,101800,671843520,7970,7970,7970,7970,13
|
|
20240109,101700,671739910,7980,7980,7980,7980,450
|
|
20240109,101600,668148910,7980,7960,7980,7960,388
|
|
20240109,101500,665059430,7960,7960,7970,7960,338
|
|
20240109,101400,662365640,7970,7970,7970,7970,0
|
|
20240109,101300,662365640,7970,7950,7970,7950,759
|
|
20240109,101200,656322100,7950,7970,7970,7950,282
|
|
20240109,101100,654079960,7970,7960,7970,7960,125
|
|
20240109,101000,653083950,7970,7980,7980,7970,192
|
|
20240109,100900,651551810,7980,7980,7980,7980,461
|
|
20240109,100800,647873030,7980,7980,7980,7980,1096
|
|
20240109,100700,639126950,7980,7950,7980,7950,456
|
|
20240109,100600,635496350,7960,7960,7960,7960,851
|
|
20240109,100500,628722390,7960,7970,7970,7960,7
|
|
20240109,100400,628666640,7950,7950,7950,7950,32
|
|
20240109,100300,628412240,7970,7960,7970,7960,672
|
|
20240109,100200,623057990,7970,7980,7980,7970,16
|
|
20240109,100100,622930350,7980,7980,7980,7980,20
|
|
20240109,100000,622770750,7990,7960,7990,7960,1928
|
|
20240109,095900,607395500,7960,7960,7960,7950,180
|
|
20240109,095800,605963020,7960,7950,7960,7950,315
|
|
20240109,095700,603457670,7950,7950,7950,7950,841
|
|
20240109,095600,596771720,7950,7950,7950,7950,291
|
|
20240109,095500,594458270,7960,7960,7960,7960,3
|
|
20240109,095400,594434390,7960,7970,7970,7960,111
|
|
20240109,095300,593550780,7970,7980,7980,7970,420
|
|
20240109,095200,590203260,7970,7980,7980,7970,303
|
|
20240109,095100,587788150,7980,7970,7980,7970,231
|
|
20240109,095000,585945670,7970,7960,7970,7960,337
|
|
20240109,094900,583259800,7960,7980,7980,7960,74
|
|
20240109,094800,582670220,7980,7980,7980,7980,0
|
|
20240109,094700,582670220,7980,7990,7990,7940,1349
|
|
20240109,094600,571939020,7990,7980,7990,7980,735
|
|
20240109,094500,566073710,7960,7960,7960,7960,93
|
|
20240109,094400,565333430,7950,7980,7980,7950,1642
|
|
20240109,094300,552252260,7970,7970,7970,7970,2
|
|
20240109,094200,552236320,7980,7980,7980,7970,831
|
|
20240109,094100,545607980,7980,8000,8000,7980,2339
|
|
20240109,094000,526922190,8000,8000,8000,8000,53
|
|
20240109,093900,526498190,7990,7980,8000,7980,3164
|
|
20240109,093800,501220650,7980,7990,7990,7980,869
|
|
20240109,093700,494286000,7990,7970,7990,7960,707
|
|
20240109,093600,488648880,7970,7980,7980,7970,1007
|
|
20240109,093500,480616960,7980,7960,7980,7960,1038
|
|
20240109,093400,472341770,7960,7960,7960,7940,1088
|
|
20240109,093300,463681980,7960,7970,7970,7960,979
|
|
20240109,093200,455879850,7960,7970,7970,7960,1141
|
|
20240109,093100,446797190,7970,7960,7970,7960,36
|
|
20240109,093000,446510620,7980,7980,7980,7970,2224
|
|
20240109,092900,428773230,7980,7940,7990,7910,1186
|
|
20240109,092800,419321130,7960,7960,7970,7960,784
|
|
20240109,092700,413079580,7910,7960,7970,7910,1105
|
|
20240109,092600,404331940,7960,7970,7970,7950,4738
|
|
20240109,092500,366617490,7960,7960,7970,7960,378
|
|
20240109,092400,363608560,7960,7960,7960,7950,164
|
|
20240109,092300,362303590,7960,7950,7970,7950,453
|
|
20240109,092200,358700230,7940,7910,7940,7910,182
|
|
20240109,092100,357259110,7910,7960,7960,7910,758
|
|
20240109,092000,351241400,7950,7970,7970,7950,111
|
|
20240109,091900,350358010,7970,7970,7970,7970,281
|
|
20240109,091800,348118440,7980,8000,8000,7980,818
|
|
20240109,091700,341580430,7990,7990,7990,7990,1133
|
|
20240109,091600,332527760,7990,7990,7990,7960,740
|
|
20240109,091500,326617000,7970,7970,7980,7970,783
|
|
20240109,091400,320370910,7950,7970,8000,7950,422
|
|
20240109,091300,317009390,7970,7990,7990,7970,6914
|
|
20240109,091200,261768440,7990,7990,7990,7980,2295
|
|
20240109,091100,243432290,7980,7970,7980,7970,757
|
|
20240109,091000,237391890,7960,7950,7960,7950,2933
|
|
20240109,090900,214061280,7940,7960,7960,7940,1113
|
|
20240109,090800,205209120,7970,7940,7970,7940,3301
|
|
20240109,090700,178947930,7950,7920,7950,7920,3291
|
|
20240109,090600,152852530,7920,7880,7930,7850,7024
|
|
20240109,090500,97566940,7870,7880,7900,7870,1622
|
|
20240109,090400,84786980,7900,7880,7900,7880,1472
|
|
20240109,090300,73187580,7880,7870,7880,7850,1236
|
|
20240109,090200,63465740,7870,7860,7870,7800,2313
|
|
20240109,090100,45328550,7860,7870,7900,7860,1621
|
|
20240109,090000,32581100,7890,7860,7950,7860,2343
|