593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185000,1297136870,7850,7850,7850,7850,1037
|
|
20240111,184900,1297136870,7850,7850,7850,7850,0
|
|
20240111,184800,1297136870,7850,7850,7850,7850,0
|
|
20240111,184700,1297136870,7850,7850,7850,7850,0
|
|
20240111,184600,1297136870,7850,7850,7850,7850,0
|
|
20240111,184500,1297136870,7850,7850,7850,7850,0
|
|
20240111,184400,1297136870,7850,7850,7850,7850,0
|
|
20240111,184300,1297136870,7850,7850,7850,7850,0
|
|
20240111,184200,1297136870,7850,7850,7850,7850,0
|
|
20240111,184100,1297136870,7850,7850,7850,7850,0
|
|
20240111,184000,1297136870,7850,7850,7850,7850,0
|
|
20240111,183900,1297136870,7850,7850,7850,7850,0
|
|
20240111,183800,1297136870,7850,7850,7850,7850,0
|
|
20240111,183700,1297136870,7850,7850,7850,7850,0
|
|
20240111,183600,1297136870,7850,7850,7850,7850,0
|
|
20240111,183500,1297136870,7850,7850,7850,7850,0
|
|
20240111,183400,1297136870,7850,7850,7850,7850,0
|
|
20240111,183300,1297136870,7850,7850,7850,7850,0
|
|
20240111,183200,1297136870,7850,7850,7850,7850,0
|
|
20240111,183100,1297136870,7850,7850,7850,7850,0
|
|
20240111,183000,1297136870,7850,7850,7850,7850,0
|
|
20240111,182900,1297136870,7850,7850,7850,7850,0
|
|
20240111,182800,1297136870,7850,7850,7850,7850,0
|
|
20240111,182700,1297136870,7850,7850,7850,7850,0
|
|
20240111,182600,1297136870,7850,7850,7850,7850,0
|
|
20240111,182500,1297136870,7850,7850,7850,7850,0
|
|
20240111,182400,1297136870,7850,7850,7850,7850,0
|
|
20240111,182300,1297136870,7850,7850,7850,7850,0
|
|
20240111,182200,1297136870,7850,7850,7850,7850,0
|
|
20240111,182100,1297136870,7850,7850,7850,7850,0
|
|
20240111,182000,1297136870,7850,7850,7850,7850,1037
|
|
20240111,181900,1297136870,7850,7850,7850,7850,0
|
|
20240111,181800,1297136870,7850,7850,7850,7850,0
|
|
20240111,181700,1297136870,7850,7850,7850,7850,0
|
|
20240111,181600,1297136870,7850,7850,7850,7850,0
|
|
20240111,181500,1297136870,7850,7850,7850,7850,0
|
|
20240111,181400,1297136870,7850,7850,7850,7850,0
|
|
20240111,181300,1297136870,7850,7850,7850,7850,0
|
|
20240111,181200,1297136870,7850,7850,7850,7850,0
|
|
20240111,181100,1297136870,7850,7850,7850,7850,0
|
|
20240111,181000,1297136870,7850,7850,7850,7850,0
|
|
20240111,180900,1297136870,7850,7850,7850,7850,0
|
|
20240111,180800,1297136870,7850,7850,7850,7850,0
|
|
20240111,180700,1297136870,7850,7850,7850,7850,0
|
|
20240111,180600,1297136870,7850,7850,7850,7850,0
|
|
20240111,180500,1297136870,7850,7850,7850,7850,0
|
|
20240111,180400,1297136870,7850,7850,7850,7850,0
|
|
20240111,180300,1297136870,7850,7850,7850,7850,0
|
|
20240111,180200,1297136870,7850,7850,7850,7850,0
|
|
20240111,180100,1297136870,7850,7850,7850,7850,0
|
|
20240111,180000,1297136870,7850,7850,7850,7850,0
|
|
20240111,175900,1297136870,7850,7850,7850,7850,0
|
|
20240111,175800,1297136870,7850,7850,7850,7850,0
|
|
20240111,175700,1297136870,7850,7850,7850,7850,0
|
|
20240111,175600,1297136870,7850,7850,7850,7850,0
|
|
20240111,175500,1297136870,7850,7850,7850,7850,0
|
|
20240111,175400,1297136870,7850,7850,7850,7850,0
|
|
20240111,175300,1297136870,7850,7850,7850,7850,0
|
|
20240111,175200,1297136870,7850,7850,7850,7850,0
|
|
20240111,175100,1297136870,7850,7850,7850,7850,0
|
|
20240111,175000,1297136870,7850,7850,7850,7850,1037
|
|
20240111,174900,1297136870,7850,7850,7850,7850,0
|
|
20240111,174800,1297136870,7850,7850,7850,7850,0
|
|
20240111,174700,1297136870,7850,7850,7850,7850,0
|
|
20240111,174600,1297136870,7850,7850,7850,7850,0
|
|
20240111,174500,1297136870,7850,7850,7850,7850,0
|
|
20240111,174400,1297136870,7850,7850,7850,7850,0
|
|
20240111,174300,1297136870,7850,7850,7850,7850,0
|
|
20240111,174200,1297136870,7850,7850,7850,7850,0
|
|
20240111,174100,1297136870,7850,7850,7850,7850,0
|
|
20240111,174000,1297136870,7850,7850,7850,7850,0
|
|
20240111,173900,1297136870,7850,7850,7850,7850,0
|
|
20240111,173800,1297136870,7850,7850,7850,7850,0
|
|
20240111,173700,1297136870,7850,7850,7850,7850,0
|
|
20240111,173600,1297136870,7850,7850,7850,7850,0
|
|
20240111,173500,1297136870,7850,7850,7850,7850,0
|
|
20240111,173400,1297136870,7850,7850,7850,7850,0
|
|
20240111,173300,1297136870,7850,7850,7850,7850,0
|
|
20240111,173200,1297136870,7850,7850,7850,7850,0
|
|
20240111,173100,1297136870,7850,7850,7850,7850,0
|
|
20240111,173000,1297136870,7850,7850,7850,7850,0
|
|
20240111,172900,1297136870,7850,7850,7850,7850,0
|
|
20240111,172800,1297136870,7850,7850,7850,7850,0
|
|
20240111,172700,1297136870,7850,7850,7850,7850,0
|
|
20240111,172600,1297136870,7850,7850,7850,7850,0
|
|
20240111,172500,1297136870,7850,7850,7850,7850,0
|
|
20240111,172400,1297136870,7850,7850,7850,7850,0
|
|
20240111,172300,1297136870,7850,7850,7850,7850,0
|
|
20240111,172200,1297136870,7850,7850,7850,7850,0
|
|
20240111,172100,1297136870,7850,7850,7850,7850,0
|
|
20240111,172000,1297136870,7850,7850,7850,7850,1037
|
|
20240111,171900,1297136870,7850,7850,7850,7850,0
|
|
20240111,171800,1297136870,7850,7850,7850,7850,0
|
|
20240111,171700,1297136870,7850,7850,7850,7850,0
|
|
20240111,171600,1297136870,7850,7850,7850,7850,0
|
|
20240111,171500,1297136870,7850,7850,7850,7850,0
|
|
20240111,171400,1297136870,7850,7850,7850,7850,0
|
|
20240111,171300,1297136870,7850,7850,7850,7850,0
|
|
20240111,171200,1297136870,7850,7850,7850,7850,0
|
|
20240111,171100,1297136870,7850,7850,7850,7850,0
|
|
20240111,171000,1297136870,7850,7850,7850,7850,0
|
|
20240111,170900,1297136870,7850,7850,7850,7850,0
|
|
20240111,170800,1297136870,7850,7850,7850,7850,0
|
|
20240111,170700,1297136870,7850,7850,7850,7850,0
|
|
20240111,170600,1297136870,7850,7850,7850,7850,0
|
|
20240111,170500,1297136870,7850,7850,7850,7850,0
|
|
20240111,170400,1297136870,7850,7850,7850,7850,0
|
|
20240111,170300,1297136870,7850,7850,7850,7850,0
|
|
20240111,170200,1297136870,7850,7850,7850,7850,0
|
|
20240111,170100,1297136870,7850,7850,7850,7850,0
|
|
20240111,170000,1297136870,7850,7850,7850,7850,0
|
|
20240111,165900,1297136870,7850,7850,7850,7850,0
|
|
20240111,165800,1297136870,7850,7850,7850,7850,0
|
|
20240111,165700,1297136870,7850,7850,7850,7850,0
|
|
20240111,165600,1297136870,7850,7850,7850,7850,0
|
|
20240111,165500,1297136870,7850,7850,7850,7850,0
|
|
20240111,165400,1297136870,7850,7850,7850,7850,0
|
|
20240111,165300,1297136870,7850,7850,7850,7850,0
|
|
20240111,165200,1297136870,7850,7850,7850,7850,0
|
|
20240111,165100,1297136870,7850,7850,7850,7850,0
|
|
20240111,165000,1297136870,7850,7850,7850,7850,1037
|
|
20240111,164900,1297136870,7850,7850,7850,7850,0
|
|
20240111,164800,1297136870,7850,7850,7850,7850,0
|
|
20240111,164700,1297136870,7850,7850,7850,7850,0
|
|
20240111,164600,1297136870,7850,7850,7850,7850,0
|
|
20240111,164500,1297136870,7850,7850,7850,7850,0
|
|
20240111,164400,1297136870,7850,7850,7850,7850,0
|
|
20240111,164300,1297136870,7850,7850,7850,7850,0
|
|
20240111,164200,1297136870,7850,7850,7850,7850,0
|
|
20240111,164100,1297136870,7850,7850,7850,7850,0
|
|
20240111,164000,1297136870,7850,7850,7850,7850,0
|
|
20240111,163900,1297136870,7850,7850,7850,7850,0
|
|
20240111,163800,1297136870,7850,7850,7850,7850,0
|
|
20240111,163700,1297136870,7850,7850,7850,7850,0
|
|
20240111,163600,1297136870,7850,7850,7850,7850,0
|
|
20240111,163500,1297136870,7850,7850,7850,7850,0
|
|
20240111,163400,1297136870,7850,7850,7850,7850,0
|
|
20240111,163300,1297136870,7850,7850,7850,7850,0
|
|
20240111,163200,1297136870,7850,7850,7850,7850,0
|
|
20240111,163100,1297136870,7850,7850,7850,7850,0
|
|
20240111,163000,1297136870,7850,7850,7850,7850,0
|
|
20240111,162900,1297136870,7850,7850,7850,7850,0
|
|
20240111,162800,1297136870,7850,7850,7850,7850,0
|
|
20240111,162700,1297136870,7850,7850,7850,7850,0
|
|
20240111,162600,1297136870,7850,7850,7850,7850,0
|
|
20240111,162500,1297136870,7850,7850,7850,7850,0
|
|
20240111,162400,1297136870,7850,7850,7850,7850,0
|
|
20240111,162300,1297136870,7850,7850,7850,7850,0
|
|
20240111,162200,1297136870,7850,7850,7850,7850,0
|
|
20240111,162100,1297136870,7850,7850,7850,7850,0
|
|
20240111,162000,1297136870,7850,7850,7850,7850,1037
|
|
20240111,161900,1297136870,7850,7850,7850,7850,0
|
|
20240111,161800,1297136870,7850,7850,7850,7850,0
|
|
20240111,161700,1297136870,7850,7850,7850,7850,0
|
|
20240111,161600,1297136870,7850,7850,7850,7850,0
|
|
20240111,161500,1297136870,7850,7850,7850,7850,0
|
|
20240111,161400,1297136870,7850,7850,7850,7850,0
|
|
20240111,161300,1297136870,7850,7850,7850,7850,0
|
|
20240111,161200,1297136870,7850,7850,7850,7850,0
|
|
20240111,161100,1297136870,7850,7850,7850,7850,0
|
|
20240111,161000,1297136870,7850,7850,7850,7850,0
|
|
20240111,160900,1297136870,7850,7850,7850,7850,0
|
|
20240111,160800,1297136870,7850,7850,7850,7850,0
|
|
20240111,160700,1297136870,7850,7850,7850,7850,0
|
|
20240111,160600,1297136870,7850,7850,7850,7850,0
|
|
20240111,160500,1297136870,7850,7850,7850,7850,0
|
|
20240111,160400,1297136870,7850,7850,7850,7850,0
|
|
20240111,160300,1297136870,7850,7850,7850,7850,0
|
|
20240111,160200,1297136870,7850,7850,7850,7850,0
|
|
20240111,160100,1297136870,7850,7850,7850,7850,0
|
|
20240111,160000,1297136870,7850,7850,7850,7850,0
|
|
20240111,155900,1297136870,7850,7850,7850,7850,0
|
|
20240111,155800,1297136870,7850,7850,7850,7850,0
|
|
20240111,155700,1297136870,7850,7850,7850,7850,0
|
|
20240111,155600,1297136870,7850,7850,7850,7850,0
|
|
20240111,155500,1297136870,7850,7850,7850,7850,0
|
|
20240111,155400,1297136870,7850,7850,7850,7850,0
|
|
20240111,155300,1297136870,7850,7850,7850,7850,0
|
|
20240111,155200,1297136870,7850,7850,7850,7850,0
|
|
20240111,155100,1297136870,7850,7850,7850,7850,0
|
|
20240111,155000,1297136870,7850,7850,7850,7850,1037
|
|
20240111,154900,1297136870,7850,7850,7850,7850,0
|
|
20240111,154800,1297136870,7850,7850,7850,7850,0
|
|
20240111,154700,1297136870,7850,7850,7850,7850,0
|
|
20240111,154600,1297136870,7850,7850,7850,7850,0
|
|
20240111,154500,1297136870,7850,7850,7850,7850,0
|
|
20240111,154400,1297136870,7850,7850,7850,7850,0
|
|
20240111,154300,1297136870,7850,7850,7850,7850,0
|
|
20240111,154200,1297136870,7850,7850,7850,7850,0
|
|
20240111,154100,1297136870,7850,7850,7850,7850,0
|
|
20240111,154000,1297136870,7850,7850,7850,7850,0
|
|
20240111,153900,1297136870,7850,7850,7850,7850,0
|
|
20240111,153800,1297136870,7850,7850,7850,7850,0
|
|
20240111,153700,1297136870,7850,7850,7850,7850,0
|
|
20240111,153600,1297136870,7850,7850,7850,7850,0
|
|
20240111,153500,1297136870,7850,7850,7850,7850,0
|
|
20240111,153400,1297136870,7850,7850,7850,7850,0
|
|
20240111,153300,1297136870,7850,7850,7850,7850,0
|
|
20240111,153200,1297136870,7850,7850,7850,7850,0
|
|
20240111,153100,1297136870,7850,7850,7850,7850,0
|
|
20240111,153000,1297136870,7850,7850,7850,7850,1037
|
|
20240111,152900,1288996420,7870,7870,7870,7870,0
|
|
20240111,152800,1288996420,7870,7870,7870,7870,0
|
|
20240111,152700,1288996420,7870,7870,7870,7870,0
|
|
20240111,152600,1288996420,7870,7870,7870,7870,0
|
|
20240111,152500,1288996420,7870,7870,7870,7870,0
|
|
20240111,152400,1288996420,7870,7870,7870,7870,0
|
|
20240111,152300,1288996420,7870,7870,7870,7870,0
|
|
20240111,152200,1288996420,7870,7870,7870,7870,0
|
|
20240111,152100,1288996420,7870,7870,7870,7870,0
|
|
20240111,152000,1288996420,7870,7870,7870,7870,0
|
|
20240111,151900,1288996420,7870,7870,7870,7850,356
|
|
20240111,151800,1286198780,7850,7860,7860,7850,152
|
|
20240111,151700,1285005350,7850,7850,7850,7850,2772
|
|
20240111,151600,1263245150,7850,7850,7850,7850,10
|
|
20240111,151500,1263166650,7850,7850,7870,7850,424
|
|
20240111,151400,1259837470,7860,7860,7870,7860,23
|
|
20240111,151300,1259656680,7860,7870,7870,7860,1274
|
|
20240111,151200,1249630320,7870,7870,7870,7870,103
|
|
20240111,151100,1248819710,7870,7860,7870,7860,98
|
|
20240111,151000,1248049410,7870,7860,7870,7860,43
|
|
20240111,150900,1247711190,7870,7860,7870,7860,190
|
|
20240111,150800,1246217290,7870,7860,7870,7860,2549
|
|
20240111,150700,1226158660,7860,7860,7870,7860,175
|
|
20240111,150600,1224783030,7860,7860,7860,7860,500
|
|
20240111,150500,1220853030,7860,7860,7870,7860,39
|
|
20240111,150400,1220546450,7860,7860,7860,7860,40
|
|
20240111,150300,1220232050,7860,7860,7860,7850,214
|
|
20240111,150200,1218550090,7850,7860,7870,7850,1137
|
|
20240111,150100,1209615270,7860,7860,7860,7860,198
|
|
20240111,150000,1208058990,7860,7860,7860,7860,1
|
|
20240111,145900,1208051130,7850,7850,7860,7850,61
|
|
20240111,145800,1207572270,7850,7850,7850,7850,15
|
|
20240111,145700,1207454520,7850,7850,7850,7850,0
|
|
20240111,145600,1207454520,7850,7850,7850,7850,5
|
|
20240111,145500,1207415270,7850,7840,7850,7840,120
|
|
20240111,145400,1206473540,7840,7850,7850,7840,828
|
|
20240111,145300,1199974860,7850,7850,7850,7850,0
|
|
20240111,145200,1199974860,7850,7850,7850,7850,281
|
|
20240111,145100,1197769010,7850,7850,7850,7850,140
|
|
20240111,145000,1196670010,7860,7860,7860,7860,100
|
|
20240111,144900,1195884010,7850,7860,7860,7850,437
|
|
20240111,144800,1192452190,7850,7850,7850,7850,482
|
|
20240111,144700,1188668490,7850,7840,7850,7840,3734
|
|
20240111,144600,1159357090,7840,7840,7840,7840,0
|
|
20240111,144500,1159357090,7840,7840,7840,7840,35
|
|
20240111,144400,1159082690,7840,7850,7850,7840,70
|
|
20240111,144300,1158533390,7850,7850,7850,7850,0
|
|
20240111,144200,1158533390,7850,7840,7850,7840,465
|
|
20240111,144100,1154887410,7840,7850,7850,7840,774
|
|
20240111,144000,1148811790,7850,7850,7850,7850,0
|
|
20240111,143900,1148811790,7850,7850,7850,7850,1051
|
|
20240111,143800,1140561440,7840,7840,7840,7840,0
|
|
20240111,143700,1140561440,7840,7840,7840,7840,0
|
|
20240111,143600,1140561440,7840,7840,7840,7840,0
|
|
20240111,143500,1140561440,7840,7840,7840,7840,254
|
|
20240111,143400,1138570080,7840,7840,7840,7840,443
|
|
20240111,143300,1135096960,7840,7840,7840,7840,477
|
|
20240111,143200,1131357280,7840,7840,7840,7840,50
|
|
20240111,143100,1130965280,7840,7850,7850,7840,501
|
|
20240111,143000,1127037430,7840,7840,7840,7840,63
|
|
20240111,142900,1126543510,7840,7840,7840,7840,90
|
|
20240111,142800,1125837910,7840,7830,7840,7830,457
|
|
20240111,142700,1122257650,7840,7840,7840,7840,5
|
|
20240111,142600,1122218450,7850,7820,7850,7820,1162
|
|
20240111,142500,1113111660,7820,7820,7820,7820,590
|
|
20240111,142400,1108497860,7830,7820,7830,7820,168
|
|
20240111,142300,1107184050,7830,7830,7830,7830,277
|
|
20240111,142200,1105015140,7830,7830,7830,7820,298
|
|
20240111,142100,1102682420,7830,7830,7830,7830,0
|
|
20240111,142000,1102682420,7830,7830,7840,7830,968
|
|
20240111,141900,1095102950,7830,7840,7840,7830,50
|
|
20240111,141800,1094711440,7830,7840,7840,7830,78
|
|
20240111,141700,1094100540,7840,7840,7840,7840,65
|
|
20240111,141600,1093590940,7830,7840,7840,7830,203
|
|
20240111,141500,1091999450,7840,7840,7840,7840,272
|
|
20240111,141400,1089866970,7840,7840,7840,7840,60
|
|
20240111,141300,1089396570,7840,7840,7840,7840,764
|
|
20240111,141200,1083406810,7850,7840,7850,7840,64
|
|
20240111,141100,1082905010,7840,7840,7840,7840,94
|
|
20240111,141000,1082168050,7850,7850,7850,7850,3
|
|
20240111,140900,1082144500,7830,7830,7830,7830,469
|
|
20240111,140800,1078472230,7830,7840,7840,7830,815
|
|
20240111,140700,1072085210,7830,7830,7830,7830,63
|
|
20240111,140600,1071591920,7840,7840,7840,7840,0
|
|
20240111,140500,1071591920,7840,7840,7840,7840,17
|
|
20240111,140400,1071458640,7840,7840,7840,7840,49
|
|
20240111,140300,1071074480,7840,7840,7840,7840,13
|
|
20240111,140200,1070972560,7840,7840,7840,7830,2001
|
|
20240111,140100,1055289660,7840,7840,7850,7840,72
|
|
20240111,140000,1054725140,7850,7840,7850,7840,64
|
|
20240111,135900,1054223360,7850,7850,7850,7840,32
|
|
20240111,135800,1053972380,7850,7840,7850,7840,322
|
|
20240111,135700,1051447810,7850,7840,7850,7840,260
|
|
20240111,135600,1049409330,7840,7850,7850,7840,94
|
|
20240111,135500,1048672140,7850,7850,7850,7850,10
|
|
20240111,135400,1048593640,7850,7840,7850,7840,95
|
|
20240111,135300,1047848520,7850,7850,7850,7850,43
|
|
20240111,135200,1047510970,7850,7840,7850,7840,122
|
|
20240111,135100,1046554090,7840,7840,7840,7840,0
|
|
20240111,135000,1046554090,7840,7840,7840,7840,73
|
|
20240111,134900,1045981770,7840,7840,7840,7840,10
|
|
20240111,134800,1045903370,7840,7840,7840,7840,62
|
|
20240111,134700,1045417290,7840,7840,7840,7840,62
|
|
20240111,134600,1044931210,7830,7840,7840,7830,301
|
|
20240111,134500,1042572000,7840,7840,7840,7840,507
|
|
20240111,134400,1038597120,7840,7840,7840,7840,0
|
|
20240111,134300,1038597120,7840,7840,7840,7840,69
|
|
20240111,134200,1038056160,7840,7840,7840,7840,238
|
|
20240111,134100,1036190240,7830,7830,7830,7830,62
|
|
20240111,134000,1035704780,7830,7830,7830,7830,0
|
|
20240111,133900,1035704780,7830,7830,7830,7830,85
|
|
20240111,133800,1035039230,7830,7830,7830,7830,0
|
|
20240111,133700,1035039230,7830,7810,7830,7810,82
|
|
20240111,133600,1034398410,7810,7810,7820,7790,5471
|
|
20240111,133500,991641820,7800,7800,7800,7800,63
|
|
20240111,133400,991150420,7810,7820,7820,7810,975
|
|
20240111,133300,983527320,7820,7820,7820,7820,62
|
|
20240111,133200,983042480,7840,7820,7840,7820,121
|
|
20240111,133100,982095100,7840,7840,7840,7840,0
|
|
20240111,133000,982095100,7840,7820,7840,7820,63
|
|
20240111,132900,981602420,7820,7820,7820,7820,77
|
|
20240111,132800,981000280,7820,7840,7840,7820,73
|
|
20240111,132700,980429220,7840,7840,7840,7840,50
|
|
20240111,132600,980037220,7840,7820,7840,7820,395
|
|
20240111,132500,976941660,7840,7840,7840,7840,18
|
|
20240111,132400,976800540,7840,7840,7840,7840,104
|
|
20240111,132300,975985180,7830,7830,7830,7830,111
|
|
20240111,132200,975116050,7830,7840,7840,7830,74
|
|
20240111,132100,974536510,7840,7840,7840,7840,4
|
|
20240111,132000,974505150,7810,7840,7840,7810,131
|
|
20240111,131900,973481650,7810,7810,7810,7810,2
|
|
20240111,131800,973466030,7810,7810,7840,7810,121
|
|
20240111,131700,972520720,7840,7810,7840,7810,63
|
|
20240111,131600,972028660,7810,7810,7810,7810,0
|
|
20240111,131500,972028660,7810,7810,7810,7810,63
|
|
20240111,131400,971536630,7830,7830,7830,7830,0
|
|
20240111,131300,971536630,7830,7800,7830,7800,68
|
|
20240111,131200,971006050,7850,7800,7850,7790,178
|
|
20240111,131100,969612310,7790,7830,7830,7790,8084
|
|
20240111,131000,906529190,7840,7840,7840,7840,0
|
|
20240111,130900,906529190,7840,7840,7840,7840,100
|
|
20240111,130800,905745190,7840,7840,7840,7840,2
|
|
20240111,130700,905729510,7830,7830,7830,7830,63
|
|
20240111,130600,905236220,7850,7850,7850,7850,4
|
|
20240111,130500,905204820,7820,7820,7820,7820,62
|
|
20240111,130400,904719980,7820,7820,7820,7820,102
|
|
20240111,130300,903922340,7820,7830,7830,7820,66
|
|
20240111,130200,903406190,7830,7830,7830,7830,62
|
|
20240111,130100,902920730,7810,7810,7810,7810,0
|
|
20240111,130000,902920730,7810,7830,7830,7810,2170
|
|
20240111,125900,885957280,7830,7830,7830,7830,0
|
|
20240111,125800,885957280,7830,7830,7830,7830,62
|
|
20240111,125700,885471820,7820,7820,7820,7820,0
|
|
20240111,125600,885471820,7820,7830,7830,7820,321
|
|
20240111,125500,882959320,7830,7830,7830,7830,0
|
|
20240111,125400,882959320,7830,7830,7830,7830,62
|
|
20240111,125300,882473860,7830,7830,7830,7830,121
|
|
20240111,125200,881526430,7820,7830,7830,7820,64
|
|
20240111,125100,881025940,7820,7820,7820,7820,68
|
|
20240111,125000,880494180,7820,7830,7830,7820,208
|
|
20240111,124900,878867160,7830,7830,7830,7830,40
|
|
20240111,124800,878553960,7820,7820,7830,7820,421
|
|
20240111,124700,875261340,7820,7830,7830,7820,64
|
|
20240111,124600,874760840,7830,7830,7830,7830,0
|
|
20240111,124500,874760840,7830,7840,7840,7830,194
|
|
20240111,124400,873241500,7850,7840,7850,7820,1133
|
|
20240111,124300,864370670,7840,7840,7840,7840,62
|
|
20240111,124200,863884590,7840,7840,7840,7840,0
|
|
20240111,124100,863884590,7840,7840,7840,7840,63
|
|
20240111,124000,863390670,7840,7840,7840,7840,300
|
|
20240111,123900,861038670,7840,7840,7840,7840,62
|
|
20240111,123800,860552590,7860,7860,7860,7860,0
|
|
20240111,123700,860552590,7860,7840,7860,7840,64
|
|
20240111,123600,860050810,7860,7860,7860,7860,127
|
|
20240111,123500,859052590,7860,7860,7860,7860,96
|
|
20240111,123400,858298030,7840,7840,7840,7840,63
|
|
20240111,123300,857804110,7860,7840,7860,7840,201
|
|
20240111,123200,856228250,7840,7840,7840,7840,262
|
|
20240111,123100,854174170,7840,7860,7860,7840,201
|
|
20240111,123000,852596880,7860,7860,7860,7860,40
|
|
20240111,122900,852282480,7860,7860,7860,7860,0
|
|
20240111,122800,852282480,7860,7860,7860,7860,162
|
|
20240111,122700,851009160,7870,7870,7870,7870,0
|
|
20240111,122600,851009160,7870,7870,7870,7870,421
|
|
20240111,122500,847695890,7870,7880,7880,7870,67
|
|
20240111,122400,847168570,7870,7880,7880,7870,67
|
|
20240111,122300,846641230,7880,7880,7880,7880,0
|
|
20240111,122200,846641230,7880,7880,7880,7870,167
|
|
20240111,122100,845325900,7870,7870,7870,7870,0
|
|
20240111,122000,845325900,7870,7860,7870,7860,724
|
|
20240111,121900,839628640,7860,7860,7860,7860,63
|
|
20240111,121800,839133460,7860,7840,7860,7840,32
|
|
20240111,121700,838882560,7840,7840,7840,7840,62
|
|
20240111,121600,838396480,7860,7860,7860,7860,441
|
|
20240111,121500,834930220,7860,7840,7860,7840,224
|
|
20240111,121400,833172150,7840,7840,7840,7840,155
|
|
20240111,121300,831956950,7840,7840,7840,7840,71
|
|
20240111,121200,831400310,7840,7840,7840,7840,2
|
|
20240111,121100,831384630,7840,7850,7850,7840,93
|
|
20240111,121000,830655210,7850,7850,7850,7850,102
|
|
20240111,120900,829854510,7850,7850,7850,7850,62
|
|
20240111,120800,829367810,7850,7850,7850,7850,5
|
|
20240111,120700,829328560,7850,7850,7860,7850,493
|
|
20240111,120600,825457510,7850,7850,7850,7850,0
|
|
20240111,120500,825457510,7850,7860,7860,7850,72
|
|
20240111,120400,824892210,7860,7860,7860,7850,263
|
|
20240111,120300,822825660,7860,7860,7860,7860,1
|
|
20240111,120200,822817800,7860,7860,7860,7860,70
|
|
20240111,120100,822267600,7870,7870,7870,7870,547
|
|
20240111,120000,817962710,7850,7850,7850,7850,63
|
|
20240111,115900,817468160,7850,7850,7850,7850,51
|
|
20240111,115800,817067810,7850,7850,7850,7850,62
|
|
20240111,115700,816581110,7870,7870,7870,7870,130
|
|
20240111,115600,815558010,7870,7870,7880,7840,192
|
|
20240111,115500,814048250,7840,7840,7880,7840,149
|
|
20240111,115400,812875450,7840,7840,7840,7840,116
|
|
20240111,115300,811966010,7840,7840,7840,7840,0
|
|
20240111,115200,811966010,7840,7870,7880,7840,462
|
|
20240111,115100,808339830,7870,7870,7870,7870,0
|
|
20240111,115000,808339830,7870,7870,7880,7870,391
|
|
20240111,114900,805259870,7850,7850,7850,7850,63
|
|
20240111,114800,804765320,7870,7870,7870,7870,414
|
|
20240111,114700,801507140,7840,7840,7840,7840,74
|
|
20240111,114600,800926980,7840,7870,7870,7840,364
|
|
20240111,114500,798068590,7840,7840,7840,7840,63
|
|
20240111,114400,797574670,7840,7840,7840,7840,0
|
|
20240111,114300,797574670,7840,7840,7840,7840,62
|
|
20240111,114200,797088590,7840,7860,7860,7840,191
|
|
20240111,114100,795588770,7870,7850,7870,7840,680
|
|
20240111,114000,790245360,7850,7850,7850,7850,0
|
|
20240111,113900,790245360,7850,7850,7870,7850,274
|
|
20240111,113800,788092220,7850,7850,7850,7850,0
|
|
20240111,113700,788092220,7850,7860,7860,7850,537
|
|
20240111,113600,783876710,7860,7860,7860,7860,63
|
|
20240111,113500,783381530,7850,7850,7850,7850,0
|
|
20240111,113400,783381530,7850,7870,7880,7850,534
|
|
20240111,113300,779180200,7870,7870,7870,7870,0
|
|
20240111,113200,779180200,7870,7870,7870,7870,572
|
|
20240111,113100,774678560,7870,7860,7870,7860,360
|
|
20240111,113000,771846170,7850,7850,7850,7850,106
|
|
20240111,112900,771014070,7850,7850,7850,7850,500
|
|
20240111,112800,767089070,7850,7860,7860,7850,95
|
|
20240111,112700,766342990,7860,7870,7870,7860,7
|
|
20240111,112600,766287920,7870,7870,7870,7870,140
|
|
20240111,112500,765186120,7880,7880,7880,7880,6
|
|
20240111,112400,765138840,7880,7880,7880,7880,446
|
|
20240111,112300,761624360,7870,7880,7880,7850,1036
|
|
20240111,112200,753488290,7880,7880,7890,7880,724
|
|
20240111,112100,747780590,7880,7870,7880,7860,579
|
|
20240111,112000,743222750,7860,7870,7870,7860,33
|
|
20240111,111900,742963340,7870,7870,7870,7870,212
|
|
20240111,111800,741294900,7850,7850,7850,7850,2500
|
|
20240111,111700,721669900,7850,7850,7850,7850,98
|
|
20240111,111600,720900600,7880,7880,7880,7880,115
|
|
20240111,111500,719994400,7880,7880,7880,7880,784
|
|
20240111,111400,713816480,7870,7870,7870,7870,2
|
|
20240111,111300,713800740,7850,7850,7850,7850,62
|
|
20240111,111200,713314040,7880,7880,7880,7880,0
|
|
20240111,111100,713314040,7880,7880,7880,7850,293
|
|
20240111,111000,711007090,7880,7880,7880,7880,450
|
|
20240111,110900,707461090,7880,7880,7880,7870,75
|
|
20240111,110800,706870710,7880,7870,7880,7870,57
|
|
20240111,110700,706422110,7870,7890,7890,7870,559
|
|
20240111,110600,702017360,7890,7870,7890,7860,876
|
|
20240111,110500,695120220,7870,7850,7870,7850,3223
|
|
20240111,110400,669789640,7850,7840,7850,7840,66
|
|
20240111,110300,669272170,7850,7850,7850,7850,10
|
|
20240111,110200,669193670,7840,7850,7850,7840,680
|
|
20240111,110100,663861290,7840,7840,7840,7840,0
|
|
20240111,110000,663861290,7840,7840,7840,7840,69
|
|
20240111,105900,663320330,7840,7840,7840,7840,23
|
|
20240111,105800,663140010,7840,7850,7850,7840,78
|
|
20240111,105700,662528340,7840,7850,7850,7840,257
|
|
20240111,105600,660512210,7850,7830,7850,7830,4675
|
|
20240111,105500,623892590,7830,7830,7830,7820,1708
|
|
20240111,105400,610519580,7820,7820,7820,7820,527
|
|
20240111,105300,606398440,7820,7790,7820,7790,347
|
|
20240111,105200,603688890,7780,7780,7780,7780,0
|
|
20240111,105100,603688890,7780,7780,7780,7780,63
|
|
20240111,105000,603198750,7770,7800,7800,7770,1048
|
|
20240111,104900,595052460,7770,7810,7810,7770,2155
|
|
20240111,104800,578287340,7800,7800,7800,7800,61
|
|
20240111,104700,577811540,7800,7810,7810,7800,895
|
|
20240111,104600,570821680,7810,7810,7810,7810,0
|
|
20240111,104500,570821680,7810,7780,7810,7780,5555
|
|
20240111,104400,527488890,7790,7790,7790,7790,5
|
|
20240111,104300,527449940,7790,7800,7800,7790,75
|
|
20240111,104200,526865340,7800,7800,7800,7800,152
|
|
20240111,104100,525679740,7800,7790,7800,7790,562
|
|
20240111,104000,521296340,7790,7790,7790,7790,357
|
|
20240111,103900,518515310,7790,7800,7800,7790,115
|
|
20240111,103800,517618430,7800,7790,7800,7790,172
|
|
20240111,103700,516278450,7790,7780,7790,7780,1910
|
|
20240111,103600,501406850,7780,7770,7780,7770,542
|
|
20240111,103500,497190720,7780,7790,7790,7780,27
|
|
20240111,103400,496980600,7780,7780,7780,7780,62
|
|
20240111,103300,496498240,7790,7780,7790,7780,290
|
|
20240111,103200,494240850,7770,7780,7780,7770,93
|
|
20240111,103100,493517940,7770,7770,7770,7770,10
|
|
20240111,103000,493440240,7770,7780,7780,7760,1659
|
|
20240111,102900,480550240,7780,7780,7780,7770,195
|
|
20240111,102800,479034950,7780,7780,7780,7770,455
|
|
20240111,102700,475498680,7770,7770,7770,7770,1169
|
|
20240111,102600,466415550,7770,7770,7770,7760,1314
|
|
20240111,102500,456213150,7770,7770,7770,7770,2137
|
|
20240111,102400,439608660,7770,7780,7780,7770,448
|
|
20240111,102300,436125540,7780,7780,7780,7780,566
|
|
20240111,102200,431722060,7770,7770,7770,7770,0
|
|
20240111,102100,431722060,7770,7780,7790,7770,404
|
|
20240111,102000,428582940,7770,7790,7790,7770,3258
|
|
20240111,101900,403226220,7800,7800,7800,7800,4750
|
|
20240111,101800,366176220,7810,7810,7810,7810,51
|
|
20240111,101700,365777910,7810,7810,7810,7810,307
|
|
20240111,101600,363380240,7800,7810,7810,7800,1460
|
|
20240111,101500,351991650,7810,7820,7820,7810,6916
|
|
20240111,101400,297977380,7820,7820,7820,7820,131
|
|
20240111,101300,296952960,7820,7820,7820,7820,63
|
|
20240111,101200,296460300,7820,7810,7820,7810,1311
|
|
20240111,101100,286218310,7820,7820,7820,7820,35
|
|
20240111,101000,285944610,7820,7810,7820,7810,553
|
|
20240111,100900,281625350,7810,7820,7820,7810,469
|
|
20240111,100800,277958400,7820,7810,7820,7810,64
|
|
20240111,100700,277458540,7820,7820,7820,7820,46
|
|
20240111,100600,277098820,7810,7820,7820,7810,3416
|
|
20240111,100500,250419830,7810,7820,7820,7810,1024
|
|
20240111,100400,242422150,7810,7820,7820,7810,1161
|
|
20240111,100300,233350130,7830,7850,7850,7830,41
|
|
20240111,100200,233029080,7820,7850,7850,7820,69
|
|
20240111,100100,232489320,7850,7850,7850,7850,5
|
|
20240111,100000,232450070,7810,7820,7840,7810,3775
|
|
20240111,095900,202954310,7820,7820,7820,7820,1
|
|
20240111,095800,202946490,7820,7820,7820,7820,63
|
|
20240111,095700,202453830,7820,7810,7820,7810,35
|
|
20240111,095600,202180330,7810,7810,7810,7810,683
|
|
20240111,095500,196846100,7810,7810,7820,7810,413
|
|
20240111,095400,193620550,7820,7830,7830,7820,802
|
|
20240111,095300,187346490,7830,7840,7840,7820,164
|
|
20240111,095200,186063350,7840,7840,7840,7840,1
|
|
20240111,095100,186055510,7840,7840,7840,7840,19
|
|
20240111,095000,185906550,7840,7840,7840,7840,162
|
|
20240111,094900,184636470,7840,7820,7840,7820,113
|
|
20240111,094800,183752610,7810,7830,7830,7810,1325
|
|
20240111,094700,173390220,7820,7830,7830,7820,685
|
|
20240111,094600,168033510,7830,7830,7830,7830,3
|
|
20240111,094500,168010020,7830,7840,7840,7830,758
|
|
20240111,094400,162074850,7840,7840,7840,7840,1
|
|
20240111,094300,162067010,7840,7850,7850,7840,343
|
|
20240111,094200,159374890,7840,7840,7840,7840,211
|
|
20240111,094100,157720650,7840,7840,7840,7840,70
|
|
20240111,094000,157171850,7830,7830,7830,7830,10
|
|
20240111,093900,157093550,7860,7860,7860,7860,1
|
|
20240111,093800,157085690,7820,7860,7860,7820,106
|
|
20240111,093700,156256410,7860,7830,7860,7820,605
|
|
20240111,093600,151520200,7830,7850,7850,7830,664
|
|
20240111,093500,146318820,7850,7840,7850,7840,51
|
|
20240111,093400,145918480,7870,7870,7870,7870,0
|
|
20240111,093300,145918480,7870,7840,7870,7840,12
|
|
20240111,093200,145824370,7840,7840,7840,7840,4
|
|
20240111,093100,145793010,7830,7830,7830,7830,121
|
|
20240111,093000,144845580,7830,7850,7850,7830,455
|
|
20240111,092900,141282010,7860,7880,7880,7860,20
|
|
20240111,092800,141124430,7880,7840,7880,7830,63
|
|
20240111,092700,140628980,7880,7830,7880,7830,314
|
|
20240111,092600,138160640,7820,7820,7820,7820,0
|
|
20240111,092500,138160640,7820,7820,7820,7810,297
|
|
20240111,092400,135840710,7820,7830,7830,7810,2565
|
|
20240111,092300,115784000,7830,7840,7870,7820,2616
|
|
20240111,092200,95320240,7860,7860,7860,7860,3
|
|
20240111,092100,95296660,7820,7840,7840,7820,218
|
|
20240111,092000,93591150,7820,7820,7820,7820,0
|
|
20240111,091900,93591150,7820,7840,7840,7820,1000
|
|
20240111,091800,85770980,7820,7840,7840,7820,360
|
|
20240111,091700,82953290,7830,7850,7850,7830,1543
|
|
20240111,091600,70860410,7850,7850,7850,7850,45
|
|
20240111,091500,70507160,7850,7850,7850,7850,212
|
|
20240111,091400,68842960,7850,7860,7860,7850,534
|
|
20240111,091300,64649050,7870,7870,7870,7870,147
|
|
20240111,091200,63492160,7880,7870,7880,7870,5
|
|
20240111,091100,63452770,7880,7870,7880,7870,63
|
|
20240111,091000,62956750,7860,7860,7860,7850,477
|
|
20240111,090900,59210190,7860,7870,7870,7860,14
|
|
20240111,090800,59100140,7850,7870,7870,7850,122
|
|
20240111,090700,58140460,7880,7860,7890,7820,1844
|
|
20240111,090600,43670040,7860,7870,7870,7860,207
|
|
20240111,090500,42041010,7890,7890,7890,7860,55
|
|
20240111,090400,41607090,7890,7860,7890,7850,1087
|
|
20240111,090300,33072990,7860,7860,7860,7860,56
|
|
20240111,090200,32632830,7900,7860,7900,7850,290
|
|
20240111,090100,30355310,7860,7850,7860,7850,213
|
|
20240111,090000,28682700,7850,7830,7850,7820,3660
|