593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185000,769945440,7690,7690,7690,7690,5265
|
|
20240115,184900,769945440,7690,7690,7690,7690,0
|
|
20240115,184800,769945440,7690,7690,7690,7690,0
|
|
20240115,184700,769945440,7690,7690,7690,7690,0
|
|
20240115,184600,769945440,7690,7690,7690,7690,0
|
|
20240115,184500,769945440,7690,7690,7690,7690,0
|
|
20240115,184400,769945440,7690,7690,7690,7690,0
|
|
20240115,184300,769945440,7690,7690,7690,7690,0
|
|
20240115,184200,769945440,7690,7690,7690,7690,0
|
|
20240115,184100,769945440,7690,7690,7690,7690,0
|
|
20240115,184000,769945440,7690,7690,7690,7690,0
|
|
20240115,183900,769945440,7690,7690,7690,7690,0
|
|
20240115,183800,769945440,7690,7690,7690,7690,0
|
|
20240115,183700,769945440,7690,7690,7690,7690,0
|
|
20240115,183600,769945440,7690,7690,7690,7690,0
|
|
20240115,183500,769945440,7690,7690,7690,7690,0
|
|
20240115,183400,769945440,7690,7690,7690,7690,0
|
|
20240115,183300,769945440,7690,7690,7690,7690,0
|
|
20240115,183200,769945440,7690,7690,7690,7690,0
|
|
20240115,183100,769945440,7690,7690,7690,7690,0
|
|
20240115,183000,769945440,7690,7690,7690,7690,0
|
|
20240115,182900,769945440,7690,7690,7690,7690,0
|
|
20240115,182800,769945440,7690,7690,7690,7690,0
|
|
20240115,182700,769945440,7690,7690,7690,7690,0
|
|
20240115,182600,769945440,7690,7690,7690,7690,0
|
|
20240115,182500,769945440,7690,7690,7690,7690,0
|
|
20240115,182400,769945440,7690,7690,7690,7690,0
|
|
20240115,182300,769945440,7690,7690,7690,7690,0
|
|
20240115,182200,769945440,7690,7690,7690,7690,0
|
|
20240115,182100,769945440,7690,7690,7690,7690,0
|
|
20240115,182000,769945440,7690,7690,7690,7690,5265
|
|
20240115,181900,769945440,7690,7690,7690,7690,0
|
|
20240115,181800,769945440,7690,7690,7690,7690,0
|
|
20240115,181700,769945440,7690,7690,7690,7690,0
|
|
20240115,181600,769945440,7690,7690,7690,7690,0
|
|
20240115,181500,769945440,7690,7690,7690,7690,0
|
|
20240115,181400,769945440,7690,7690,7690,7690,0
|
|
20240115,181300,769945440,7690,7690,7690,7690,0
|
|
20240115,181200,769945440,7690,7690,7690,7690,0
|
|
20240115,181100,769945440,7690,7690,7690,7690,0
|
|
20240115,181000,769945440,7690,7690,7690,7690,0
|
|
20240115,180900,769945440,7690,7690,7690,7690,0
|
|
20240115,180800,769945440,7690,7690,7690,7690,0
|
|
20240115,180700,769945440,7690,7690,7690,7690,0
|
|
20240115,180600,769945440,7690,7690,7690,7690,0
|
|
20240115,180500,769945440,7690,7690,7690,7690,0
|
|
20240115,180400,769945440,7690,7690,7690,7690,0
|
|
20240115,180300,769945440,7690,7690,7690,7690,0
|
|
20240115,180200,769945440,7690,7690,7690,7690,0
|
|
20240115,180100,769945440,7690,7690,7690,7690,0
|
|
20240115,180000,769945440,7690,7690,7690,7690,0
|
|
20240115,175900,769945440,7690,7690,7690,7690,0
|
|
20240115,175800,769945440,7690,7690,7690,7690,0
|
|
20240115,175700,769945440,7690,7690,7690,7690,0
|
|
20240115,175600,769945440,7690,7690,7690,7690,0
|
|
20240115,175500,769945440,7690,7690,7690,7690,0
|
|
20240115,175400,769945440,7690,7690,7690,7690,0
|
|
20240115,175300,769945440,7690,7690,7690,7690,0
|
|
20240115,175200,769945440,7690,7690,7690,7690,0
|
|
20240115,175100,769945440,7690,7690,7690,7690,0
|
|
20240115,175000,769945440,7690,7690,7690,7690,5265
|
|
20240115,174900,769945440,7690,7690,7690,7690,0
|
|
20240115,174800,769945440,7690,7690,7690,7690,0
|
|
20240115,174700,769945440,7690,7690,7690,7690,0
|
|
20240115,174600,769945440,7690,7690,7690,7690,0
|
|
20240115,174500,769945440,7690,7690,7690,7690,0
|
|
20240115,174400,769945440,7690,7690,7690,7690,0
|
|
20240115,174300,769945440,7690,7690,7690,7690,0
|
|
20240115,174200,769945440,7690,7690,7690,7690,0
|
|
20240115,174100,769945440,7690,7690,7690,7690,0
|
|
20240115,174000,769945440,7690,7690,7690,7690,0
|
|
20240115,173900,769945440,7690,7690,7690,7690,0
|
|
20240115,173800,769945440,7690,7690,7690,7690,0
|
|
20240115,173700,769945440,7690,7690,7690,7690,0
|
|
20240115,173600,769945440,7690,7690,7690,7690,0
|
|
20240115,173500,769945440,7690,7690,7690,7690,0
|
|
20240115,173400,769945440,7690,7690,7690,7690,0
|
|
20240115,173300,769945440,7690,7690,7690,7690,0
|
|
20240115,173200,769945440,7690,7690,7690,7690,0
|
|
20240115,173100,769945440,7690,7690,7690,7690,0
|
|
20240115,173000,769945440,7690,7690,7690,7690,0
|
|
20240115,172900,769945440,7690,7690,7690,7690,0
|
|
20240115,172800,769945440,7690,7690,7690,7690,0
|
|
20240115,172700,769945440,7690,7690,7690,7690,0
|
|
20240115,172600,769945440,7690,7690,7690,7690,0
|
|
20240115,172500,769945440,7690,7690,7690,7690,0
|
|
20240115,172400,769945440,7690,7690,7690,7690,0
|
|
20240115,172300,769945440,7690,7690,7690,7690,0
|
|
20240115,172200,769945440,7690,7690,7690,7690,0
|
|
20240115,172100,769945440,7690,7690,7690,7690,0
|
|
20240115,172000,769945440,7690,7690,7690,7690,5265
|
|
20240115,171900,769945440,7690,7690,7690,7690,0
|
|
20240115,171800,769945440,7690,7690,7690,7690,0
|
|
20240115,171700,769945440,7690,7690,7690,7690,0
|
|
20240115,171600,769945440,7690,7690,7690,7690,0
|
|
20240115,171500,769945440,7690,7690,7690,7690,0
|
|
20240115,171400,769945440,7690,7690,7690,7690,0
|
|
20240115,171300,769945440,7690,7690,7690,7690,0
|
|
20240115,171200,769945440,7690,7690,7690,7690,0
|
|
20240115,171100,769945440,7690,7690,7690,7690,0
|
|
20240115,171000,769945440,7690,7690,7690,7690,0
|
|
20240115,170900,769945440,7690,7690,7690,7690,0
|
|
20240115,170800,769945440,7690,7690,7690,7690,0
|
|
20240115,170700,769945440,7690,7690,7690,7690,0
|
|
20240115,170600,769945440,7690,7690,7690,7690,0
|
|
20240115,170500,769945440,7690,7690,7690,7690,0
|
|
20240115,170400,769945440,7690,7690,7690,7690,0
|
|
20240115,170300,769945440,7690,7690,7690,7690,0
|
|
20240115,170200,769945440,7690,7690,7690,7690,0
|
|
20240115,170100,769945440,7690,7690,7690,7690,0
|
|
20240115,170000,769945440,7690,7690,7690,7690,0
|
|
20240115,165900,769945440,7690,7690,7690,7690,0
|
|
20240115,165800,769945440,7690,7690,7690,7690,0
|
|
20240115,165700,769945440,7690,7690,7690,7690,0
|
|
20240115,165600,769945440,7690,7690,7690,7690,0
|
|
20240115,165500,769945440,7690,7690,7690,7690,0
|
|
20240115,165400,769945440,7690,7690,7690,7690,0
|
|
20240115,165300,769945440,7690,7690,7690,7690,0
|
|
20240115,165200,769945440,7690,7690,7690,7690,0
|
|
20240115,165100,769945440,7690,7690,7690,7690,0
|
|
20240115,165000,769945440,7690,7690,7690,7690,5265
|
|
20240115,164900,769945440,7690,7690,7690,7690,0
|
|
20240115,164800,769945440,7690,7690,7690,7690,0
|
|
20240115,164700,769945440,7690,7690,7690,7690,0
|
|
20240115,164600,769945440,7690,7690,7690,7690,0
|
|
20240115,164500,769945440,7690,7690,7690,7690,0
|
|
20240115,164400,769945440,7690,7690,7690,7690,0
|
|
20240115,164300,769945440,7690,7690,7690,7690,0
|
|
20240115,164200,769945440,7690,7690,7690,7690,0
|
|
20240115,164100,769945440,7690,7690,7690,7690,0
|
|
20240115,164000,769945440,7690,7690,7690,7690,0
|
|
20240115,163900,769945440,7690,7690,7690,7690,0
|
|
20240115,163800,769945440,7690,7690,7690,7690,0
|
|
20240115,163700,769945440,7690,7690,7690,7690,0
|
|
20240115,163600,769945440,7690,7690,7690,7690,0
|
|
20240115,163500,769945440,7690,7690,7690,7690,0
|
|
20240115,163400,769945440,7690,7690,7690,7690,0
|
|
20240115,163300,769945440,7690,7690,7690,7690,0
|
|
20240115,163200,769945440,7690,7690,7690,7690,0
|
|
20240115,163100,769945440,7690,7690,7690,7690,0
|
|
20240115,163000,769945440,7690,7690,7690,7690,0
|
|
20240115,162900,769945440,7690,7690,7690,7690,0
|
|
20240115,162800,769945440,7690,7690,7690,7690,0
|
|
20240115,162700,769945440,7690,7690,7690,7690,0
|
|
20240115,162600,769945440,7690,7690,7690,7690,0
|
|
20240115,162500,769945440,7690,7690,7690,7690,0
|
|
20240115,162400,769945440,7690,7690,7690,7690,0
|
|
20240115,162300,769945440,7690,7690,7690,7690,0
|
|
20240115,162200,769945440,7690,7690,7690,7690,0
|
|
20240115,162100,769945440,7690,7690,7690,7690,0
|
|
20240115,162000,769945440,7690,7690,7690,7690,5265
|
|
20240115,161900,769945440,7690,7690,7690,7690,0
|
|
20240115,161800,769945440,7690,7690,7690,7690,0
|
|
20240115,161700,769945440,7690,7690,7690,7690,0
|
|
20240115,161600,769945440,7690,7690,7690,7690,0
|
|
20240115,161500,769945440,7690,7690,7690,7690,0
|
|
20240115,161400,769945440,7690,7690,7690,7690,0
|
|
20240115,161300,769945440,7690,7690,7690,7690,0
|
|
20240115,161200,769945440,7690,7690,7690,7690,0
|
|
20240115,161100,769945440,7690,7690,7690,7690,0
|
|
20240115,161000,769945440,7690,7690,7690,7690,0
|
|
20240115,160900,769945440,7690,7690,7690,7690,0
|
|
20240115,160800,769945440,7690,7690,7690,7690,0
|
|
20240115,160700,769945440,7690,7690,7690,7690,0
|
|
20240115,160600,769945440,7690,7690,7690,7690,0
|
|
20240115,160500,769945440,7690,7690,7690,7690,0
|
|
20240115,160400,769945440,7690,7690,7690,7690,0
|
|
20240115,160300,769945440,7690,7690,7690,7690,0
|
|
20240115,160200,769945440,7690,7690,7690,7690,0
|
|
20240115,160100,769945440,7690,7690,7690,7690,0
|
|
20240115,160000,769945440,7690,7690,7690,7690,0
|
|
20240115,155900,769945440,7690,7690,7690,7690,0
|
|
20240115,155800,769945440,7690,7690,7690,7690,0
|
|
20240115,155700,769945440,7690,7690,7690,7690,0
|
|
20240115,155600,769945440,7690,7690,7690,7690,0
|
|
20240115,155500,769945440,7690,7690,7690,7690,0
|
|
20240115,155400,769945440,7690,7690,7690,7690,0
|
|
20240115,155300,769945440,7690,7690,7690,7690,0
|
|
20240115,155200,769945440,7690,7690,7690,7690,0
|
|
20240115,155100,769945440,7690,7690,7690,7690,0
|
|
20240115,155000,769945440,7690,7690,7690,7690,5265
|
|
20240115,154900,769945440,7690,7690,7690,7690,0
|
|
20240115,154800,769945440,7690,7690,7690,7690,0
|
|
20240115,154700,769945440,7690,7690,7690,7690,0
|
|
20240115,154600,769945440,7690,7690,7690,7690,0
|
|
20240115,154500,769945440,7690,7690,7690,7690,0
|
|
20240115,154400,769945440,7690,7690,7690,7690,0
|
|
20240115,154300,769945440,7690,7690,7690,7690,0
|
|
20240115,154200,769945440,7690,7690,7690,7690,0
|
|
20240115,154100,769945440,7690,7690,7690,7690,0
|
|
20240115,154000,769945440,7690,7690,7690,7690,0
|
|
20240115,153900,769945440,7690,7690,7690,7690,0
|
|
20240115,153800,769945440,7690,7690,7690,7690,0
|
|
20240115,153700,769945440,7690,7690,7690,7690,0
|
|
20240115,153600,769945440,7690,7690,7690,7690,0
|
|
20240115,153500,769945440,7690,7690,7690,7690,0
|
|
20240115,153400,769945440,7690,7690,7690,7690,0
|
|
20240115,153300,769945440,7690,7690,7690,7690,0
|
|
20240115,153200,769945440,7690,7690,7690,7690,0
|
|
20240115,153100,769945440,7690,7690,7690,7690,0
|
|
20240115,153000,769945440,7690,7690,7690,7690,5265
|
|
20240115,152900,729457590,7680,7680,7680,7680,0
|
|
20240115,152800,729457590,7680,7680,7680,7680,0
|
|
20240115,152700,729457590,7680,7680,7680,7680,0
|
|
20240115,152600,729457590,7680,7680,7680,7680,0
|
|
20240115,152500,729457590,7680,7680,7680,7680,0
|
|
20240115,152400,729457590,7680,7680,7680,7680,0
|
|
20240115,152300,729457590,7680,7680,7680,7680,0
|
|
20240115,152200,729457590,7680,7680,7680,7680,0
|
|
20240115,152100,729457590,7680,7680,7680,7680,0
|
|
20240115,152000,729457590,7680,7680,7680,7680,0
|
|
20240115,151900,729457590,7680,7680,7680,7670,2185
|
|
20240115,151800,712696800,7680,7680,7680,7680,78
|
|
20240115,151700,712097760,7680,7680,7680,7680,98
|
|
20240115,151600,711345120,7680,7680,7680,7680,0
|
|
20240115,151500,711345120,7680,7680,7680,7680,0
|
|
20240115,151400,711345120,7680,7670,7680,7670,471
|
|
20240115,151300,707729510,7670,7670,7670,7670,200
|
|
20240115,151200,706195510,7670,7680,7680,7670,514
|
|
20240115,151100,702252990,7680,7670,7680,7670,1198
|
|
20240115,151000,693064320,7680,7670,7680,7670,970
|
|
20240115,150900,685614730,7680,7680,7680,7680,31
|
|
20240115,150800,685376650,7680,7680,7680,7680,200
|
|
20240115,150700,683840650,7700,7700,7700,7700,17
|
|
20240115,150600,683709750,7680,7680,7680,7680,100
|
|
20240115,150500,682941750,7680,7680,7680,7680,164
|
|
20240115,150400,681682230,7700,7700,7700,7680,20
|
|
20240115,150300,681528590,7680,7680,7680,7680,136
|
|
20240115,150200,680484110,7680,7680,7680,7680,49
|
|
20240115,150100,680107790,7680,7680,7680,7680,0
|
|
20240115,150000,680107790,7680,7680,7680,7680,120
|
|
20240115,145900,679186190,7680,7680,7680,7680,0
|
|
20240115,145800,679186190,7680,7700,7700,7680,3
|
|
20240115,145700,679163110,7700,7700,7700,7700,0
|
|
20240115,145600,679163110,7700,7680,7700,7680,156
|
|
20240115,145500,677962910,7680,7680,7680,7680,1
|
|
20240115,145400,677955230,7680,7680,7680,7680,0
|
|
20240115,145300,677955230,7680,7680,7680,7680,200
|
|
20240115,145200,676419230,7680,7680,7680,7680,0
|
|
20240115,145100,676419230,7680,7680,7680,7680,66
|
|
20240115,145000,675912350,7680,7680,7680,7680,10
|
|
20240115,144900,675835550,7680,7680,7680,7680,67
|
|
20240115,144800,675320990,7680,7680,7680,7680,87
|
|
20240115,144700,674652830,7680,7690,7690,7680,185
|
|
20240115,144600,673231830,7680,7680,7680,7680,28
|
|
20240115,144500,673016790,7680,7680,7680,7680,47
|
|
20240115,144400,672655830,7680,7680,7680,7680,0
|
|
20240115,144300,672655830,7680,7680,7680,7680,116
|
|
20240115,144200,671764950,7670,7680,7680,7670,2638
|
|
20240115,144100,651525260,7680,7680,7680,7680,0
|
|
20240115,144000,651525260,7680,7690,7690,7680,1230
|
|
20240115,143900,642077910,7690,7690,7690,7690,624
|
|
20240115,143800,637279350,7710,7710,7710,7710,0
|
|
20240115,143700,637279350,7710,7710,7710,7710,0
|
|
20240115,143600,637279350,7710,7710,7710,7710,0
|
|
20240115,143500,637279350,7710,7690,7710,7690,161
|
|
20240115,143400,636041240,7680,7690,7690,7680,10
|
|
20240115,143300,635964350,7690,7690,7690,7690,10
|
|
20240115,143200,635887450,7680,7680,7680,7680,168
|
|
20240115,143100,634597210,7690,7690,7690,7690,0
|
|
20240115,143000,634597210,7690,7690,7690,7690,1
|
|
20240115,142900,634589520,7690,7690,7690,7690,0
|
|
20240115,142800,634589520,7690,7690,7690,7690,105
|
|
20240115,142700,633782070,7690,7690,7690,7690,71
|
|
20240115,142600,633236080,7690,7690,7690,7690,0
|
|
20240115,142500,633236080,7690,7690,7690,7690,100
|
|
20240115,142400,632467080,7690,7690,7690,7690,255
|
|
20240115,142300,630506130,7690,7690,7690,7690,0
|
|
20240115,142200,630506130,7690,7700,7710,7690,808
|
|
20240115,142100,624286640,7710,7710,7710,7710,1
|
|
20240115,142000,624278930,7710,7710,7710,7710,140
|
|
20240115,141900,623199530,7710,7710,7710,7700,1005
|
|
20240115,141800,615452500,7720,7720,7720,7720,97
|
|
20240115,141700,614703660,7710,7710,7710,7710,100
|
|
20240115,141600,613932660,7710,7710,7710,7710,4
|
|
20240115,141500,613901820,7710,7710,7710,7710,300
|
|
20240115,141400,611588820,7710,7710,7710,7710,40
|
|
20240115,141300,611280420,7710,7710,7710,7710,32
|
|
20240115,141200,611033700,7710,7710,7710,7710,0
|
|
20240115,141100,611033700,7710,7710,7710,7710,0
|
|
20240115,141000,611033700,7710,7710,7710,7710,0
|
|
20240115,140900,611033700,7710,7710,7710,7710,270
|
|
20240115,140800,608952000,7720,7720,7720,7720,856
|
|
20240115,140700,602343680,7720,7720,7720,7720,100
|
|
20240115,140600,601571680,7720,7720,7720,7720,0
|
|
20240115,140500,601571680,7720,7720,7720,7720,24
|
|
20240115,140400,601386400,7720,7720,7720,7720,0
|
|
20240115,140300,601386400,7720,7720,7720,7720,200
|
|
20240115,140200,599842400,7730,7730,7730,7730,0
|
|
20240115,140100,599842400,7730,7730,7730,7730,25
|
|
20240115,140000,599649150,7730,7730,7730,7730,1
|
|
20240115,135900,599641420,7730,7730,7730,7730,128
|
|
20240115,135800,598651980,7730,7730,7730,7730,1
|
|
20240115,135700,598644250,7730,7730,7730,7730,0
|
|
20240115,135600,598644250,7730,7730,7730,7730,0
|
|
20240115,135500,598644250,7730,7730,7730,7730,1
|
|
20240115,135400,598636520,7720,7720,7720,7720,0
|
|
20240115,135300,598636520,7720,7720,7720,7720,50
|
|
20240115,135200,598250520,7730,7730,7730,7730,0
|
|
20240115,135100,598250520,7730,7730,7730,7730,1
|
|
20240115,135000,598242790,7730,7720,7730,7720,713
|
|
20240115,134900,592738390,7720,7720,7720,7720,35
|
|
20240115,134800,592468190,7720,7720,7720,7720,961
|
|
20240115,134700,585049270,7710,7710,7710,7710,111
|
|
20240115,134600,584193460,7720,7720,7720,7720,39
|
|
20240115,134500,583892380,7730,7730,7730,7730,0
|
|
20240115,134400,583892380,7730,7730,7730,7730,3
|
|
20240115,134300,583869190,7720,7720,7720,7720,7
|
|
20240115,134200,583815150,7720,7720,7720,7720,240
|
|
20240115,134100,581962350,7730,7720,7730,7720,1044
|
|
20240115,134000,573893230,7720,7720,7720,7720,0
|
|
20240115,133900,573893230,7720,7720,7720,7720,14
|
|
20240115,133800,573785150,7720,7720,7720,7720,10
|
|
20240115,133700,573707950,7720,7720,7720,7720,476
|
|
20240115,133600,570033230,7720,7720,7720,7720,0
|
|
20240115,133500,570033230,7720,7720,7720,7720,0
|
|
20240115,133400,570033230,7720,7720,7720,7720,0
|
|
20240115,133300,570033230,7720,7720,7720,7720,1
|
|
20240115,133200,570025510,7690,7690,7690,7690,1
|
|
20240115,133100,570017820,7690,7690,7690,7690,1004
|
|
20240115,133000,562297060,7690,7690,7690,7690,0
|
|
20240115,132900,562297060,7690,7690,7690,7690,0
|
|
20240115,132800,562297060,7690,7690,7690,7690,0
|
|
20240115,132700,562297060,7690,7690,7690,7690,5
|
|
20240115,132600,562258610,7700,7700,7700,7700,1945
|
|
20240115,132500,547282110,7710,7730,7730,7710,1155
|
|
20240115,132400,538375060,7730,7730,7730,7730,0
|
|
20240115,132300,538375060,7730,7730,7730,7730,1
|
|
20240115,132200,538367330,7710,7720,7720,7710,230
|
|
20240115,132100,536593830,7710,7710,7710,7710,0
|
|
20240115,132000,536593830,7710,7710,7710,7710,161
|
|
20240115,131900,535352520,7710,7710,7710,7710,0
|
|
20240115,131800,535352520,7710,7710,7710,7710,0
|
|
20240115,131700,535352520,7710,7710,7710,7710,0
|
|
20240115,131600,535352520,7710,7720,7720,7710,310
|
|
20240115,131500,532961900,7720,7720,7720,7720,0
|
|
20240115,131400,532961900,7720,7720,7720,7720,1
|
|
20240115,131300,532954180,7720,7720,7720,7720,5
|
|
20240115,131200,532915580,7740,7740,7740,7740,0
|
|
20240115,131100,532915580,7740,7740,7740,7740,0
|
|
20240115,131000,532915580,7740,7740,7740,7740,0
|
|
20240115,130900,532915580,7740,7740,7740,7740,9
|
|
20240115,130800,532845920,7740,7740,7740,7740,103
|
|
20240115,130700,532048700,7720,7720,7720,7720,1
|
|
20240115,130600,532040980,7720,7720,7720,7720,499
|
|
20240115,130500,528188700,7720,7720,7720,7720,0
|
|
20240115,130400,528188700,7720,7740,7740,7720,102
|
|
20240115,130300,527401220,7730,7730,7730,7730,10
|
|
20240115,130200,527323920,7730,7730,7730,7730,2
|
|
20240115,130100,527308460,7740,7740,7740,7740,0
|
|
20240115,130000,527308460,7740,7740,7740,7740,0
|
|
20240115,125900,527308460,7740,7730,7740,7720,1133
|
|
20240115,125800,518561600,7730,7730,7730,7730,0
|
|
20240115,125700,518561600,7730,7730,7730,7730,0
|
|
20240115,125600,518561600,7730,7720,7730,7720,31
|
|
20240115,125500,518322270,7730,7730,7730,7730,0
|
|
20240115,125400,518322270,7730,7740,7740,7730,62
|
|
20240115,125300,517842410,7740,7740,7740,7740,0
|
|
20240115,125200,517842410,7740,7740,7740,7740,0
|
|
20240115,125100,517842410,7740,7740,7740,7740,0
|
|
20240115,125000,517842410,7740,7740,7740,7740,640
|
|
20240115,124900,512888810,7740,7740,7740,7740,0
|
|
20240115,124800,512888810,7740,7740,7740,7740,191
|
|
20240115,124700,511410470,7740,7740,7740,7740,101
|
|
20240115,124600,510628730,7740,7740,7750,7740,470
|
|
20240115,124500,506990910,7740,7750,7750,7740,58
|
|
20240115,124400,506541420,7750,7750,7750,7750,10
|
|
20240115,124300,506463920,7750,7750,7750,7750,0
|
|
20240115,124200,506463920,7750,7750,7750,7750,0
|
|
20240115,124100,506463920,7750,7750,7750,7750,35
|
|
20240115,124000,506192670,7760,7760,7760,7760,0
|
|
20240115,123900,506192670,7760,7760,7760,7760,0
|
|
20240115,123800,506192670,7760,7760,7760,7760,0
|
|
20240115,123700,506192670,7760,7760,7760,7760,0
|
|
20240115,123600,506192670,7760,7760,7760,7760,13
|
|
20240115,123500,506091790,7750,7760,7760,7750,631
|
|
20240115,123400,501201530,7760,7760,7760,7760,1
|
|
20240115,123300,501193770,7760,7760,7760,7760,0
|
|
20240115,123200,501193770,7760,7760,7760,7760,3
|
|
20240115,123100,501170490,7760,7750,7760,7740,633
|
|
20240115,123000,496264990,7760,7770,7770,7760,380
|
|
20240115,122900,493316180,7760,7750,7760,7750,1444
|
|
20240115,122800,482114210,7750,7750,7750,7750,0
|
|
20240115,122700,482114210,7750,7750,7750,7750,3
|
|
20240115,122600,482090960,7740,7750,7750,7740,1000
|
|
20240115,122500,474350320,7740,7740,7740,7740,1
|
|
20240115,122400,474342580,7750,7750,7750,7750,27
|
|
20240115,122300,474133330,7750,7750,7750,7750,0
|
|
20240115,122200,474133330,7750,7750,7750,7750,5
|
|
20240115,122100,474094580,7750,7750,7750,7750,1
|
|
20240115,122000,474086830,7750,7750,7750,7750,370
|
|
20240115,121900,471219330,7750,7750,7750,7750,5
|
|
20240115,121800,471180580,7750,7740,7750,7740,15
|
|
20240115,121700,471064340,7750,7750,7750,7750,0
|
|
20240115,121600,471064340,7750,7740,7750,7740,60
|
|
20240115,121500,470599840,7740,7740,7740,7740,0
|
|
20240115,121400,470599840,7740,7740,7740,7740,0
|
|
20240115,121300,470599840,7740,7740,7740,7740,0
|
|
20240115,121200,470599840,7740,7740,7740,7740,0
|
|
20240115,121100,470599840,7740,7740,7740,7740,0
|
|
20240115,121000,470599840,7740,7740,7740,7740,0
|
|
20240115,120900,470599840,7740,7750,7750,7740,128
|
|
20240115,120800,469607860,7760,7760,7760,7760,1
|
|
20240115,120700,469600100,7760,7760,7760,7760,1
|
|
20240115,120600,469592340,7750,7750,7750,7750,91
|
|
20240115,120500,468887090,7750,7750,7750,7750,0
|
|
20240115,120400,468887090,7750,7750,7750,7750,66
|
|
20240115,120300,468375590,7750,7750,7750,7750,25
|
|
20240115,120200,468181840,7750,7750,7750,7750,677
|
|
20240115,120100,462935090,7740,7740,7740,7740,459
|
|
20240115,120000,459382430,7740,7740,7740,7740,22
|
|
20240115,115900,459212150,7740,7740,7740,7740,0
|
|
20240115,115800,459212150,7740,7740,7740,7740,10
|
|
20240115,115700,459134750,7740,7730,7740,7730,2
|
|
20240115,115600,459119280,7720,7720,7720,7720,0
|
|
20240115,115500,459119280,7720,7720,7720,7720,0
|
|
20240115,115400,459119280,7720,7720,7720,7720,1
|
|
20240115,115300,459111560,7720,7720,7720,7720,0
|
|
20240115,115200,459111560,7720,7720,7720,7720,0
|
|
20240115,115100,459111560,7720,7720,7720,7720,0
|
|
20240115,115000,459111560,7720,7720,7720,7720,14
|
|
20240115,114900,459003480,7730,7730,7730,7730,0
|
|
20240115,114800,459003480,7730,7730,7730,7730,80
|
|
20240115,114700,458385080,7730,7730,7730,7730,327
|
|
20240115,114600,455857370,7720,7720,7720,7720,10
|
|
20240115,114500,455780170,7720,7720,7720,7720,183
|
|
20240115,114400,454367410,7720,7720,7720,7720,1
|
|
20240115,114300,454359690,7710,7710,7710,7710,3
|
|
20240115,114200,454336560,7710,7710,7710,7710,0
|
|
20240115,114100,454336560,7710,7710,7710,7710,10
|
|
20240115,114000,454259460,7710,7710,7710,7710,9
|
|
20240115,113900,454190070,7710,7710,7710,7710,0
|
|
20240115,113800,454190070,7710,7700,7710,7700,251
|
|
20240115,113700,452254870,7700,7700,7700,7700,1
|
|
20240115,113600,452247170,7690,7690,7690,7690,2100
|
|
20240115,113500,436098170,7690,7690,7690,7690,1855
|
|
20240115,113400,421833220,7670,7680,7680,7670,946
|
|
20240115,113300,414574820,7680,7680,7680,7680,0
|
|
20240115,113200,414574820,7680,7680,7680,7680,41
|
|
20240115,113100,414259940,7690,7690,7690,7690,0
|
|
20240115,113000,414259940,7690,7690,7690,7690,38
|
|
20240115,112900,413967720,7690,7690,7690,7690,0
|
|
20240115,112800,413967720,7690,7690,7690,7690,46
|
|
20240115,112700,413613980,7690,7690,7690,7690,0
|
|
20240115,112600,413613980,7690,7690,7690,7690,0
|
|
20240115,112500,413613980,7690,7690,7690,7690,300
|
|
20240115,112400,411306980,7670,7670,7670,7670,0
|
|
20240115,112300,411306980,7670,7670,7670,7670,122
|
|
20240115,112200,410371240,7670,7670,7670,7670,88
|
|
20240115,112100,409696280,7670,7670,7670,7660,206
|
|
20240115,112000,408118260,7670,7670,7670,7670,400
|
|
20240115,111900,405050260,7670,7670,7670,7670,124
|
|
20240115,111800,404099180,7670,7670,7670,7670,750
|
|
20240115,111700,398346680,7670,7670,7670,7670,0
|
|
20240115,111600,398346680,7670,7670,7670,7670,51
|
|
20240115,111500,397955510,7660,7660,7660,7660,12
|
|
20240115,111400,397863590,7660,7670,7670,7660,400
|
|
20240115,111300,394797810,7670,7680,7680,7670,128
|
|
20240115,111200,393815040,7690,7690,7690,7690,1
|
|
20240115,111100,393807350,7670,7690,7690,7670,102
|
|
20240115,111000,393023010,7690,7690,7690,7690,0
|
|
20240115,110900,393023010,7690,7690,7690,7690,23
|
|
20240115,110800,392846140,7700,7700,7700,7700,100
|
|
20240115,110700,392076140,7700,7690,7700,7690,1814
|
|
20240115,110600,378116480,7690,7690,7690,7690,103
|
|
20240115,110500,377324410,7690,7690,7690,7690,25
|
|
20240115,110400,377132160,7680,7680,7680,7680,360
|
|
20240115,110300,374367360,7690,7690,7690,7690,0
|
|
20240115,110200,374367360,7690,7690,7690,7690,0
|
|
20240115,110100,374367360,7690,7690,7690,7690,8
|
|
20240115,110000,374305840,7670,7690,7690,7670,191
|
|
20240115,105900,372840850,7670,7670,7670,7670,9
|
|
20240115,105800,372771820,7670,7690,7690,7670,521
|
|
20240115,105700,368765730,7690,7690,7690,7690,106
|
|
20240115,105600,367950590,7690,7660,7690,7660,93
|
|
20240115,105500,367238180,7660,7660,7660,7650,207
|
|
20240115,105400,365653560,7650,7660,7660,7650,113
|
|
20240115,105300,364788300,7660,7670,7670,7660,139
|
|
20240115,105200,363723170,7670,7670,7670,7670,2
|
|
20240115,105100,363707830,7660,7660,7660,7660,34
|
|
20240115,105000,363447390,7660,7660,7660,7660,55
|
|
20240115,104900,363026090,7660,7670,7670,7660,2310
|
|
20240115,104800,345331480,7670,7670,7670,7660,2013
|
|
20240115,104700,329892970,7670,7670,7670,7670,0
|
|
20240115,104600,329892970,7670,7670,7670,7670,0
|
|
20240115,104500,329892970,7670,7670,7670,7670,499
|
|
20240115,104400,326065640,7670,7670,7670,7670,266
|
|
20240115,104300,324025420,7670,7670,7670,7670,92
|
|
20240115,104200,323319780,7670,7670,7670,7670,236
|
|
20240115,104100,321509660,7670,7670,7670,7660,119
|
|
20240115,104000,320596990,7670,7670,7670,7670,870
|
|
20240115,103900,313924090,7680,7680,7680,7680,11
|
|
20240115,103800,313839610,7680,7680,7680,7680,535
|
|
20240115,103700,309730810,7680,7690,7690,7680,73
|
|
20240115,103600,309170160,7680,7680,7690,7680,1346
|
|
20240115,103500,298824530,7670,7680,7680,7670,205
|
|
20240115,103400,297252130,7690,7680,7690,7680,51
|
|
20240115,103300,296859980,7670,7670,7670,7670,140
|
|
20240115,103200,295786180,7670,7670,7670,7670,860
|
|
20240115,103100,289189980,7660,7660,7670,7660,430
|
|
20240115,103000,285896080,7670,7670,7670,7670,309
|
|
20240115,102900,283526050,7680,7680,7680,7680,4
|
|
20240115,102800,283495330,7680,7680,7680,7670,716
|
|
20240115,102700,277997720,7690,7690,7690,7690,390
|
|
20240115,102600,274998620,7690,7700,7700,7690,1523
|
|
20240115,102500,263274540,7710,7710,7710,7700,712
|
|
20240115,102400,257786440,7710,7710,7710,7710,129
|
|
20240115,102300,256791850,7710,7720,7720,7710,219
|
|
20240115,102200,255101200,7720,7720,7720,7720,22
|
|
20240115,102100,254931360,7720,7730,7730,7720,310
|
|
20240115,102000,252538110,7730,7720,7730,7720,4
|
|
20240115,101900,252507220,7720,7720,7720,7720,7
|
|
20240115,101800,252453180,7720,7720,7720,7720,402
|
|
20240115,101700,249349740,7720,7720,7720,7720,1
|
|
20240115,101600,249342020,7720,7730,7730,7720,2776
|
|
20240115,101500,227900630,7740,7740,7740,7740,100
|
|
20240115,101400,227126630,7740,7740,7740,7730,65
|
|
20240115,101300,226623670,7740,7740,7740,7740,50
|
|
20240115,101200,226236670,7740,7740,7740,7740,0
|
|
20240115,101100,226236670,7740,7740,7740,7740,464
|
|
20240115,101000,222645310,7750,7750,7750,7740,231
|
|
20240115,100900,220855070,7750,7750,7750,7750,400
|
|
20240115,100800,217755070,7740,7750,7750,7740,569
|
|
20240115,100700,213350990,7750,7750,7750,7750,0
|
|
20240115,100600,213350990,7750,7740,7750,7740,19
|
|
20240115,100500,213203790,7740,7740,7740,7740,0
|
|
20240115,100400,213203790,7740,7740,7740,7740,0
|
|
20240115,100300,213203790,7740,7740,7740,7740,145
|
|
20240115,100200,212081490,7740,7740,7740,7740,1
|
|
20240115,100100,212073750,7740,7730,7740,7730,385
|
|
20240115,100000,209097060,7750,7760,7760,7750,21
|
|
20240115,095900,208934300,7760,7760,7760,7760,52
|
|
20240115,095800,208530780,7760,7730,7760,7730,14
|
|
20240115,095700,208422440,7730,7730,7730,7730,496
|
|
20240115,095600,204588360,7730,7740,7740,7730,119
|
|
20240115,095500,203667390,7740,7750,7750,7740,39
|
|
20240115,095400,203365330,7770,7770,7770,7770,0
|
|
20240115,095300,203365330,7770,7760,7770,7760,1096
|
|
20240115,095200,194850390,7760,7760,7760,7760,200
|
|
20240115,095100,193298390,7740,7740,7740,7740,0
|
|
20240115,095000,193298390,7740,7740,7740,7740,0
|
|
20240115,094900,193298390,7740,7740,7740,7740,0
|
|
20240115,094800,193298390,7740,7740,7740,7740,108
|
|
20240115,094700,192462470,7760,7760,7770,7760,811
|
|
20240115,094600,186164460,7760,7760,7760,7760,0
|
|
20240115,094500,186164460,7760,7760,7760,7760,6
|
|
20240115,094400,186117900,7760,7760,7760,7730,1230
|
|
20240115,094300,176602430,7760,7760,7760,7760,23
|
|
20240115,094200,176423950,7760,7760,7760,7760,110
|
|
20240115,094100,175570350,7760,7760,7760,7750,477
|
|
20240115,094000,171868930,7760,7750,7760,7750,169
|
|
20240115,093900,170559170,7750,7740,7750,7740,291
|
|
20240115,093800,168304540,7720,7720,7720,7720,30
|
|
20240115,093700,168072940,7720,7720,7720,7720,20
|
|
20240115,093600,167918540,7710,7730,7730,7710,1032
|
|
20240115,093500,159960800,7730,7740,7740,7730,108
|
|
20240115,093400,159125070,7710,7710,7710,7710,70
|
|
20240115,093300,158585370,7700,7700,7700,7700,1
|
|
20240115,093200,158577670,7700,7700,7700,7700,0
|
|
20240115,093100,158577670,7700,7710,7710,7700,401
|
|
20240115,093000,155489930,7740,7740,7740,7720,141
|
|
20240115,092900,154401370,7700,7730,7730,7700,940
|
|
20240115,092800,147145810,7740,7740,7740,7740,13
|
|
20240115,092700,147045190,7730,7750,7750,7730,224
|
|
20240115,092600,145313550,7750,7760,7760,7750,26
|
|
20240115,092500,145112000,7760,7750,7760,7750,82
|
|
20240115,092400,144476110,7750,7750,7750,7720,175
|
|
20240115,092300,143121540,7740,7740,7740,7710,1250
|
|
20240115,092200,133470540,7740,7740,7740,7740,100
|
|
20240115,092100,132696540,7740,7730,7740,7710,1478
|
|
20240115,092000,121295820,7730,7730,7730,7730,0
|
|
20240115,091900,121295820,7730,7720,7730,7720,752
|
|
20240115,091800,115489030,7710,7710,7710,7710,0
|
|
20240115,091700,115489030,7710,7710,7710,7710,50
|
|
20240115,091600,115103530,7710,7700,7710,7700,513
|
|
20240115,091500,111149410,7700,7710,7710,7700,624
|
|
20240115,091400,106339580,7720,7710,7720,7710,77
|
|
20240115,091300,105745900,7710,7720,7720,7710,723
|
|
20240115,091200,100166080,7710,7690,7720,7690,2798
|
|
20240115,091100,78594630,7680,7650,7680,7650,281
|
|
20240115,091000,76438050,7640,7650,7650,7640,1597
|
|
20240115,090900,64223000,7650,7680,7680,7650,996
|
|
20240115,090800,56598130,7670,7670,7670,7670,0
|
|
20240115,090700,56598130,7670,7670,7670,7660,355
|
|
20240115,090600,53877330,7670,7680,7680,7660,617
|
|
20240115,090500,49148360,7700,7700,7700,7680,343
|
|
20240115,090400,46513940,7680,7690,7710,7680,700
|
|
20240115,090300,41132380,7700,7680,7710,7680,703
|
|
20240115,090200,35723200,7680,7700,7700,7680,1536
|
|
20240115,090100,23899150,7700,7730,7730,7700,1834
|
|
20240115,090000,9750740,7730,7780,7780,7730,1255
|