590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184700,1526779550,8140,8140,8140,8140,16360
|
|
20240103,184600,1526779550,8140,8140,8140,8140,0
|
|
20240103,184500,1526779550,8140,8140,8140,8140,0
|
|
20240103,184400,1526779550,8140,8140,8140,8140,0
|
|
20240103,184300,1526779550,8140,8140,8140,8140,0
|
|
20240103,184200,1526779550,8140,8140,8140,8140,0
|
|
20240103,184100,1526779550,8140,8140,8140,8140,0
|
|
20240103,184000,1526779550,8140,8140,8140,8140,0
|
|
20240103,183900,1526779550,8140,8140,8140,8140,0
|
|
20240103,183800,1526779550,8140,8140,8140,8140,0
|
|
20240103,183700,1526779550,8140,8140,8140,8140,0
|
|
20240103,183600,1526779550,8140,8140,8140,8140,0
|
|
20240103,183500,1526779550,8140,8140,8140,8140,0
|
|
20240103,183400,1526779550,8140,8140,8140,8140,0
|
|
20240103,183300,1526779550,8140,8140,8140,8140,0
|
|
20240103,183200,1526779550,8140,8140,8140,8140,0
|
|
20240103,183100,1526779550,8140,8140,8140,8140,0
|
|
20240103,183000,1526779550,8140,8140,8140,8140,0
|
|
20240103,182900,1526779550,8140,8140,8140,8140,0
|
|
20240103,182800,1526779550,8140,8140,8140,8140,0
|
|
20240103,182700,1526779550,8140,8140,8140,8140,0
|
|
20240103,182600,1526779550,8140,8140,8140,8140,0
|
|
20240103,182500,1526779550,8140,8140,8140,8140,0
|
|
20240103,182400,1526779550,8140,8140,8140,8140,0
|
|
20240103,182300,1526779550,8140,8140,8140,8140,0
|
|
20240103,182200,1526779550,8140,8140,8140,8140,0
|
|
20240103,182100,1526779550,8140,8140,8140,8140,0
|
|
20240103,182000,1526779550,8140,8140,8140,8140,0
|
|
20240103,181900,1526779550,8140,8140,8140,8140,0
|
|
20240103,181800,1526779550,8140,8140,8140,8140,0
|
|
20240103,181700,1526779550,8140,8140,8140,8140,16360
|
|
20240103,181600,1526779550,8140,8140,8140,8140,0
|
|
20240103,181500,1526779550,8140,8140,8140,8140,0
|
|
20240103,181400,1526779550,8140,8140,8140,8140,0
|
|
20240103,181300,1526779550,8140,8140,8140,8140,0
|
|
20240103,181200,1526779550,8140,8140,8140,8140,0
|
|
20240103,181100,1526779550,8140,8140,8140,8140,0
|
|
20240103,181000,1526779550,8140,8140,8140,8140,0
|
|
20240103,180900,1526779550,8140,8140,8140,8140,0
|
|
20240103,180800,1526779550,8140,8140,8140,8140,0
|
|
20240103,180700,1526779550,8140,8140,8140,8140,0
|
|
20240103,180600,1526779550,8140,8140,8140,8140,0
|
|
20240103,180500,1526779550,8140,8140,8140,8140,0
|
|
20240103,180400,1526779550,8140,8140,8140,8140,0
|
|
20240103,180300,1526779550,8140,8140,8140,8140,0
|
|
20240103,180200,1526779550,8140,8140,8140,8140,0
|
|
20240103,180100,1526779550,8140,8140,8140,8140,0
|
|
20240103,180000,1526779550,8140,8140,8140,8140,0
|
|
20240103,175900,1526779550,8140,8140,8140,8140,0
|
|
20240103,175800,1526779550,8140,8140,8140,8140,0
|
|
20240103,175700,1526779550,8140,8140,8140,8140,0
|
|
20240103,175600,1526779550,8140,8140,8140,8140,0
|
|
20240103,175500,1526779550,8140,8140,8140,8140,0
|
|
20240103,175400,1526779550,8140,8140,8140,8140,0
|
|
20240103,175300,1526779550,8140,8140,8140,8140,0
|
|
20240103,175200,1526779550,8140,8140,8140,8140,0
|
|
20240103,175100,1526779550,8140,8140,8140,8140,0
|
|
20240103,175000,1526779550,8140,8140,8140,8140,0
|
|
20240103,174900,1526779550,8140,8140,8140,8140,0
|
|
20240103,174800,1526779550,8140,8140,8140,8140,0
|
|
20240103,174700,1526779550,8140,8140,8140,8140,16360
|
|
20240103,174600,1526779550,8140,8140,8140,8140,0
|
|
20240103,174500,1526779550,8140,8140,8140,8140,0
|
|
20240103,174400,1526779550,8140,8140,8140,8140,0
|
|
20240103,174300,1526779550,8140,8140,8140,8140,0
|
|
20240103,174200,1526779550,8140,8140,8140,8140,0
|
|
20240103,174100,1526779550,8140,8140,8140,8140,0
|
|
20240103,174000,1526779550,8140,8140,8140,8140,0
|
|
20240103,173900,1526779550,8140,8140,8140,8140,0
|
|
20240103,173800,1526779550,8140,8140,8140,8140,0
|
|
20240103,173700,1526779550,8140,8140,8140,8140,0
|
|
20240103,173600,1526779550,8140,8140,8140,8140,0
|
|
20240103,173500,1526779550,8140,8140,8140,8140,0
|
|
20240103,173400,1526779550,8140,8140,8140,8140,0
|
|
20240103,173300,1526779550,8140,8140,8140,8140,0
|
|
20240103,173200,1526779550,8140,8140,8140,8140,0
|
|
20240103,173100,1526779550,8140,8140,8140,8140,0
|
|
20240103,173000,1526779550,8140,8140,8140,8140,0
|
|
20240103,172900,1526779550,8140,8140,8140,8140,0
|
|
20240103,172800,1526779550,8140,8140,8140,8140,0
|
|
20240103,172700,1526779550,8140,8140,8140,8140,0
|
|
20240103,172600,1526779550,8140,8140,8140,8140,0
|
|
20240103,172500,1526779550,8140,8140,8140,8140,0
|
|
20240103,172400,1526779550,8140,8140,8140,8140,0
|
|
20240103,172300,1526779550,8140,8140,8140,8140,0
|
|
20240103,172200,1526779550,8140,8140,8140,8140,0
|
|
20240103,172100,1526779550,8140,8140,8140,8140,0
|
|
20240103,172000,1526779550,8140,8140,8140,8140,0
|
|
20240103,171900,1526779550,8140,8140,8140,8140,0
|
|
20240103,171800,1526779550,8140,8140,8140,8140,0
|
|
20240103,171700,1526779550,8140,8140,8140,8140,16360
|
|
20240103,171600,1526779550,8140,8140,8140,8140,0
|
|
20240103,171500,1526779550,8140,8140,8140,8140,0
|
|
20240103,171400,1526779550,8140,8140,8140,8140,0
|
|
20240103,171300,1526779550,8140,8140,8140,8140,0
|
|
20240103,171200,1526779550,8140,8140,8140,8140,0
|
|
20240103,171100,1526779550,8140,8140,8140,8140,0
|
|
20240103,171000,1526779550,8140,8140,8140,8140,0
|
|
20240103,170900,1526779550,8140,8140,8140,8140,0
|
|
20240103,170800,1526779550,8140,8140,8140,8140,0
|
|
20240103,170700,1526779550,8140,8140,8140,8140,0
|
|
20240103,170600,1526779550,8140,8140,8140,8140,0
|
|
20240103,170500,1526779550,8140,8140,8140,8140,0
|
|
20240103,170400,1526779550,8140,8140,8140,8140,0
|
|
20240103,170300,1526779550,8140,8140,8140,8140,0
|
|
20240103,170200,1526779550,8140,8140,8140,8140,0
|
|
20240103,170100,1526779550,8140,8140,8140,8140,0
|
|
20240103,170000,1526779550,8140,8140,8140,8140,0
|
|
20240103,165900,1526779550,8140,8140,8140,8140,0
|
|
20240103,165800,1526779550,8140,8140,8140,8140,0
|
|
20240103,165700,1526779550,8140,8140,8140,8140,0
|
|
20240103,165600,1526779550,8140,8140,8140,8140,0
|
|
20240103,165500,1526779550,8140,8140,8140,8140,0
|
|
20240103,165400,1526779550,8140,8140,8140,8140,0
|
|
20240103,165300,1526779550,8140,8140,8140,8140,0
|
|
20240103,165200,1526779550,8140,8140,8140,8140,0
|
|
20240103,165100,1526779550,8140,8140,8140,8140,0
|
|
20240103,165000,1526779550,8140,8140,8140,8140,0
|
|
20240103,164900,1526779550,8140,8140,8140,8140,0
|
|
20240103,164800,1526779550,8140,8140,8140,8140,0
|
|
20240103,164700,1526779550,8140,8140,8140,8140,16360
|
|
20240103,164600,1526779550,8140,8140,8140,8140,0
|
|
20240103,164500,1526779550,8140,8140,8140,8140,0
|
|
20240103,164400,1526779550,8140,8140,8140,8140,0
|
|
20240103,164300,1526779550,8140,8140,8140,8140,0
|
|
20240103,164200,1526779550,8140,8140,8140,8140,0
|
|
20240103,164100,1526779550,8140,8140,8140,8140,0
|
|
20240103,164000,1526779550,8140,8140,8140,8140,0
|
|
20240103,163900,1526779550,8140,8140,8140,8140,0
|
|
20240103,163800,1526779550,8140,8140,8140,8140,0
|
|
20240103,163700,1526779550,8140,8140,8140,8140,0
|
|
20240103,163600,1526779550,8140,8140,8140,8140,0
|
|
20240103,163500,1526779550,8140,8140,8140,8140,0
|
|
20240103,163400,1526779550,8140,8140,8140,8140,0
|
|
20240103,163300,1526779550,8140,8140,8140,8140,0
|
|
20240103,163200,1526779550,8140,8140,8140,8140,0
|
|
20240103,163100,1526779550,8140,8140,8140,8140,0
|
|
20240103,163000,1526779550,8140,8140,8140,8140,0
|
|
20240103,162900,1526779550,8140,8140,8140,8140,0
|
|
20240103,162800,1526779550,8140,8140,8140,8140,0
|
|
20240103,162700,1526779550,8140,8140,8140,8140,0
|
|
20240103,162600,1526779550,8140,8140,8140,8140,0
|
|
20240103,162500,1526779550,8140,8140,8140,8140,0
|
|
20240103,162400,1526779550,8140,8140,8140,8140,0
|
|
20240103,162300,1526779550,8140,8140,8140,8140,0
|
|
20240103,162200,1526779550,8140,8140,8140,8140,0
|
|
20240103,162100,1526779550,8140,8140,8140,8140,0
|
|
20240103,162000,1526779550,8140,8140,8140,8140,0
|
|
20240103,161900,1526779550,8140,8140,8140,8140,0
|
|
20240103,161800,1526779550,8140,8140,8140,8140,0
|
|
20240103,161700,1526779550,8140,8140,8140,8140,16360
|
|
20240103,161600,1526779550,8140,8140,8140,8140,0
|
|
20240103,161500,1526779550,8140,8140,8140,8140,0
|
|
20240103,161400,1526779550,8140,8140,8140,8140,0
|
|
20240103,161300,1526779550,8140,8140,8140,8140,0
|
|
20240103,161200,1526779550,8140,8140,8140,8140,0
|
|
20240103,161100,1526779550,8140,8140,8140,8140,0
|
|
20240103,161000,1526779550,8140,8140,8140,8140,0
|
|
20240103,160900,1526779550,8140,8140,8140,8140,0
|
|
20240103,160800,1526779550,8140,8140,8140,8140,0
|
|
20240103,160700,1526779550,8140,8140,8140,8140,0
|
|
20240103,160600,1526779550,8140,8140,8140,8140,0
|
|
20240103,160500,1526779550,8140,8140,8140,8140,0
|
|
20240103,160400,1526779550,8140,8140,8140,8140,0
|
|
20240103,160300,1526779550,8140,8140,8140,8140,0
|
|
20240103,160200,1526779550,8140,8140,8140,8140,0
|
|
20240103,160100,1526779550,8140,8140,8140,8140,0
|
|
20240103,160000,1526779550,8140,8140,8140,8140,0
|
|
20240103,155900,1526779550,8140,8140,8140,8140,0
|
|
20240103,155800,1526779550,8140,8140,8140,8140,0
|
|
20240103,155700,1526779550,8140,8140,8140,8140,0
|
|
20240103,155600,1526779550,8140,8140,8140,8140,0
|
|
20240103,155500,1526779550,8140,8140,8140,8140,0
|
|
20240103,155400,1526779550,8140,8140,8140,8140,0
|
|
20240103,155300,1526779550,8140,8140,8140,8140,0
|
|
20240103,155200,1526779550,8140,8140,8140,8140,0
|
|
20240103,155100,1526779550,8140,8140,8140,8140,0
|
|
20240103,155000,1526779550,8140,8140,8140,8140,0
|
|
20240103,154900,1526779550,8140,8140,8140,8140,0
|
|
20240103,154800,1526779550,8140,8140,8140,8140,0
|
|
20240103,154700,1526779550,8140,8140,8140,8140,16360
|
|
20240103,154600,1526779550,8140,8140,8140,8140,0
|
|
20240103,154500,1526779550,8140,8140,8140,8140,0
|
|
20240103,154400,1526779550,8140,8140,8140,8140,0
|
|
20240103,154300,1526779550,8140,8140,8140,8140,0
|
|
20240103,154200,1526779550,8140,8140,8140,8140,0
|
|
20240103,154100,1526779550,8140,8140,8140,8140,0
|
|
20240103,154000,1526779550,8140,8140,8140,8140,0
|
|
20240103,153900,1526779550,8140,8140,8140,8140,0
|
|
20240103,153800,1526779550,8140,8140,8140,8140,0
|
|
20240103,153700,1526779550,8140,8140,8140,8140,0
|
|
20240103,153600,1526779550,8140,8140,8140,8140,0
|
|
20240103,153500,1526779550,8140,8140,8140,8140,0
|
|
20240103,153400,1526779550,8140,8140,8140,8140,0
|
|
20240103,153300,1526779550,8140,8140,8140,8140,0
|
|
20240103,153200,1526779550,8140,8140,8140,8140,0
|
|
20240103,153100,1526779550,8140,8140,8140,8140,0
|
|
20240103,153000,1526779550,8140,8140,8140,8140,16360
|
|
20240103,152900,1393609150,8090,8090,8090,8090,0
|
|
20240103,152800,1393609150,8090,8090,8090,8090,0
|
|
20240103,152700,1393609150,8090,8090,8090,8090,0
|
|
20240103,152600,1393609150,8090,8090,8090,8090,0
|
|
20240103,152500,1393609150,8090,8090,8090,8090,0
|
|
20240103,152400,1393609150,8090,8090,8090,8090,0
|
|
20240103,152300,1393609150,8090,8090,8090,8090,0
|
|
20240103,152200,1393609150,8090,8090,8090,8090,0
|
|
20240103,152100,1393609150,8090,8090,8090,8090,0
|
|
20240103,152000,1393609150,8090,8090,8090,8090,0
|
|
20240103,151900,1393609150,8090,8080,8090,8080,657
|
|
20240103,151800,1388299820,8080,8070,8080,8070,31
|
|
20240103,151700,1388049630,8080,8080,8090,8080,327
|
|
20240103,151600,1385407430,8090,8090,8090,8090,30
|
|
20240103,151500,1385164730,8090,8090,8090,8090,54
|
|
20240103,151400,1384727870,8090,8080,8090,8070,1511
|
|
20240103,151300,1372518960,8080,8070,8080,8070,387
|
|
20240103,151200,1369395380,8080,8080,8080,8080,264
|
|
20240103,151100,1367262260,8080,8090,8090,8080,195
|
|
20240103,151000,1365686650,8090,8090,8090,8090,2
|
|
20240103,150900,1365670470,8080,8080,8080,8080,81
|
|
20240103,150800,1365015990,8080,8080,8080,8080,37
|
|
20240103,150700,1364717030,8090,8080,8090,8080,9
|
|
20240103,150600,1364644230,8090,8090,8090,8090,100
|
|
20240103,150500,1363835230,8090,8090,8090,8090,79
|
|
20240103,150400,1363196120,8090,8090,8090,8090,1
|
|
20240103,150300,1363188030,8090,8090,8090,8090,0
|
|
20240103,150200,1363188030,8090,8090,8090,8090,3
|
|
20240103,150100,1363163760,8090,8090,8090,8090,0
|
|
20240103,150000,1363163760,8090,8090,8090,8090,260
|
|
20240103,145900,1361060360,8090,8090,8090,8090,10
|
|
20240103,145800,1360979460,8090,8090,8090,8090,54
|
|
20240103,145700,1360542600,8100,8100,8100,8100,2
|
|
20240103,145600,1360526400,8100,8090,8100,8090,653
|
|
20240103,145500,1355243600,8090,8080,8090,8080,22
|
|
20240103,145400,1355065820,8090,8090,8090,8090,0
|
|
20240103,145300,1355065820,8090,8090,8090,8090,90
|
|
20240103,145200,1354337720,8090,8090,8090,8090,0
|
|
20240103,145100,1354337720,8090,8090,8090,8090,1
|
|
20240103,145000,1354329630,8080,8090,8090,8080,106
|
|
20240103,144900,1353472150,8090,8090,8090,8090,0
|
|
20240103,144800,1353472150,8090,8090,8090,8090,173
|
|
20240103,144700,1352072580,8080,8070,8080,8070,1133
|
|
20240103,144600,1342918940,8080,8070,8080,8070,2030
|
|
20240103,144500,1326536810,8080,8080,8080,8080,1
|
|
20240103,144400,1326528730,8070,8070,8070,8070,37
|
|
20240103,144300,1326230140,8080,8070,8080,8070,3
|
|
20240103,144200,1326205910,8080,8090,8090,8080,597
|
|
20240103,144100,1321380870,8080,8080,8090,8080,115
|
|
20240103,144000,1320451650,8090,8080,8090,8080,872
|
|
20240103,143900,1313404460,8080,8080,8080,8080,241
|
|
20240103,143800,1311457180,8090,8080,8090,8080,31
|
|
20240103,143700,1311206690,8090,8080,8090,8080,558
|
|
20240103,143600,1306693770,8080,8080,8080,8080,197
|
|
20240103,143500,1305102010,8080,8080,8080,8080,2526
|
|
20240103,143400,1284691930,8090,8080,8090,8080,44
|
|
20240103,143300,1284336360,8080,8080,8100,8080,119
|
|
20240103,143200,1283374470,8100,8100,8100,8100,392
|
|
20240103,143100,1280199270,8100,8100,8100,8100,0
|
|
20240103,143000,1280199270,8100,8100,8100,8100,20
|
|
20240103,142900,1280037270,8100,8090,8100,8090,6
|
|
20240103,142800,1279988710,8090,8090,8090,8090,9
|
|
20240103,142700,1279915900,8100,8100,8100,8100,0
|
|
20240103,142600,1279915900,8100,8100,8100,8100,0
|
|
20240103,142500,1279915900,8100,8100,8100,8100,12
|
|
20240103,142400,1279818700,8090,8090,8090,8090,129
|
|
20240103,142300,1278775090,8100,8100,8100,8100,5
|
|
20240103,142200,1278734590,8090,8090,8090,8090,0
|
|
20240103,142100,1278734590,8090,8090,8090,8090,0
|
|
20240103,142000,1278734590,8090,8090,8090,8090,37
|
|
20240103,141900,1278435260,8090,8100,8100,8090,4158
|
|
20240103,141800,1244763030,8100,8090,8100,8090,990
|
|
20240103,141700,1236753900,8090,8090,8090,8090,43
|
|
20240103,141600,1236406030,8090,8090,8090,8090,0
|
|
20240103,141500,1236406030,8090,8100,8100,8090,53
|
|
20240103,141400,1235976760,8100,8100,8100,8100,0
|
|
20240103,141300,1235976760,8100,8090,8100,8090,948
|
|
20240103,141200,1228307420,8090,8090,8090,8090,2392
|
|
20240103,141100,1208956140,8090,8070,8090,8070,506
|
|
20240103,141000,1204867640,8070,8070,8070,8070,50
|
|
20240103,140900,1204464140,8080,8080,8080,8080,150
|
|
20240103,140800,1203252140,8070,8070,8070,8070,37
|
|
20240103,140700,1202953550,8080,8080,8080,8080,81
|
|
20240103,140600,1202299070,8070,8070,8070,8070,4
|
|
20240103,140500,1202266790,8070,8070,8070,8070,0
|
|
20240103,140400,1202266790,8070,8070,8070,8070,0
|
|
20240103,140300,1202266790,8070,8070,8070,8070,0
|
|
20240103,140200,1202266790,8070,8070,8070,8070,250
|
|
20240103,140100,1200249290,8080,8080,8080,8080,6
|
|
20240103,140000,1200200810,8080,8080,8080,8080,0
|
|
20240103,135900,1200200810,8080,8080,8080,8080,0
|
|
20240103,135800,1200200810,8080,8080,8080,8080,0
|
|
20240103,135700,1200200810,8080,8080,8080,8080,0
|
|
20240103,135600,1200200810,8080,8080,8080,8080,1010
|
|
20240103,135500,1192040010,8090,8090,8090,8090,0
|
|
20240103,135400,1192040010,8090,8090,8090,8090,1
|
|
20240103,135300,1192031920,8090,8090,8090,8090,0
|
|
20240103,135200,1192031920,8090,8090,8090,8090,0
|
|
20240103,135100,1192031920,8090,8090,8090,8090,0
|
|
20240103,135000,1192031920,8090,8080,8090,8080,606
|
|
20240103,134900,1187135410,8070,8080,8080,8070,247
|
|
20240103,134800,1185141690,8080,8080,8080,8080,100
|
|
20240103,134700,1184333690,8080,8080,8080,8080,0
|
|
20240103,134600,1184333690,8080,8080,8080,8080,0
|
|
20240103,134500,1184333690,8080,8080,8080,8080,0
|
|
20240103,134400,1184333690,8080,8080,8080,8080,0
|
|
20240103,134300,1184333690,8080,8070,8080,8070,103
|
|
20240103,134200,1183502450,8080,8080,8080,8080,43
|
|
20240103,134100,1183155010,8080,8080,8080,8080,0
|
|
20240103,134000,1183155010,8080,8080,8080,8080,531
|
|
20240103,133900,1178864530,8080,8080,8080,8080,25
|
|
20240103,133800,1178662530,8080,8080,8080,8080,0
|
|
20240103,133700,1178662530,8080,8080,8080,8080,7
|
|
20240103,133600,1178605970,8080,8070,8080,8070,71
|
|
20240103,133500,1178032800,8080,8080,8080,8080,1
|
|
20240103,133400,1178024720,8080,8080,8080,8080,0
|
|
20240103,133300,1178024720,8080,8070,8080,8070,104
|
|
20240103,133200,1177185420,8080,8080,8080,8080,0
|
|
20240103,133100,1177185420,8080,8090,8090,8080,38
|
|
20240103,133000,1176878280,8090,8090,8090,8090,0
|
|
20240103,132900,1176878280,8090,8090,8090,8090,0
|
|
20240103,132800,1176878280,8090,8080,8090,8080,514
|
|
20240103,132700,1172725020,8080,8080,8080,8080,0
|
|
20240103,132600,1172725020,8080,8080,8080,8080,5
|
|
20240103,132500,1172684620,8080,8080,8080,8080,548
|
|
20240103,132400,1168256780,8070,8070,8070,8070,0
|
|
20240103,132300,1168256780,8070,8070,8070,8070,0
|
|
20240103,132200,1168256780,8070,8070,8070,8070,16
|
|
20240103,132100,1168127660,8070,8070,8070,8070,139
|
|
20240103,132000,1167005930,8070,8070,8070,8070,50
|
|
20240103,131900,1166602430,8070,8070,8070,8070,40
|
|
20240103,131800,1166279630,8080,8080,8080,8080,49
|
|
20240103,131700,1165883710,8070,8070,8070,8070,0
|
|
20240103,131600,1165883710,8070,8070,8070,8070,37
|
|
20240103,131500,1165585120,8070,8070,8070,8070,0
|
|
20240103,131400,1165585120,8070,8070,8070,8070,325
|
|
20240103,131300,1162962370,8070,8070,8070,8070,0
|
|
20240103,131200,1162962370,8070,8070,8070,8070,0
|
|
20240103,131100,1162962370,8070,8070,8070,8070,0
|
|
20240103,131000,1162962370,8070,8070,8070,8070,0
|
|
20240103,130900,1162962370,8070,8070,8070,8070,2
|
|
20240103,130800,1162946230,8090,8080,8090,8080,2
|
|
20240103,130700,1162930060,8090,8090,8090,8090,0
|
|
20240103,130600,1162930060,8090,8090,8090,8090,0
|
|
20240103,130500,1162930060,8090,8090,8090,8090,3
|
|
20240103,130400,1162905790,8090,8090,8090,8070,56
|
|
20240103,130300,1162453770,8080,8070,8080,8070,2066
|
|
20240103,130200,1145760970,8070,8070,8070,8070,3
|
|
20240103,130100,1145736760,8060,8060,8060,8060,1
|
|
20240103,130000,1145728700,8070,8070,8070,8070,0
|
|
20240103,125900,1145728700,8070,8060,8070,8060,13
|
|
20240103,125800,1145623890,8070,8070,8070,8070,0
|
|
20240103,125700,1145623890,8070,8070,8070,8070,11
|
|
20240103,125600,1145535120,8070,8070,8070,8070,5
|
|
20240103,125500,1145494770,8070,8070,8070,8070,0
|
|
20240103,125400,1145494770,8070,8070,8070,8070,304
|
|
20240103,125300,1143041490,8070,8070,8070,8070,64
|
|
20240103,125200,1142525010,8070,8060,8070,8060,68
|
|
20240103,125100,1141976850,8060,8060,8060,8060,150
|
|
20240103,125000,1140767850,8060,8060,8060,8060,43
|
|
20240103,124900,1140421270,8060,8050,8060,8050,55
|
|
20240103,124800,1139978340,8060,8050,8060,8050,2024
|
|
20240103,124700,1123685090,8060,8060,8060,8060,0
|
|
20240103,124600,1123685090,8060,8060,8060,8060,4
|
|
20240103,124500,1123652850,8050,8050,8050,8050,223
|
|
20240103,124400,1121857700,8060,8060,8060,8060,74
|
|
20240103,124300,1121261260,8060,8050,8060,8050,18
|
|
20240103,124200,1121116260,8060,8060,8060,8060,0
|
|
20240103,124100,1121116260,8060,8060,8060,8060,102
|
|
20240103,124000,1120294140,8060,8060,8060,8050,3439
|
|
20240103,123900,1092608170,8060,8060,8060,8050,661
|
|
20240103,123800,1087285510,8070,8060,8070,8050,1103
|
|
20240103,123700,1078405300,8070,8070,8070,8070,0
|
|
20240103,123600,1078405300,8070,8070,8070,8070,0
|
|
20240103,123500,1078405300,8070,8060,8070,8060,283
|
|
20240103,123400,1076124260,8060,8050,8060,8050,343
|
|
20240103,123300,1073361070,8060,8060,8060,8060,11
|
|
20240103,123200,1073272410,8060,8060,8060,8060,0
|
|
20240103,123100,1073272410,8060,8060,8060,8060,569
|
|
20240103,123000,1068686270,8070,8070,8070,8070,0
|
|
20240103,122900,1068686270,8070,8070,8070,8070,18
|
|
20240103,122800,1068541010,8070,8070,8070,8070,0
|
|
20240103,122700,1068541010,8070,8050,8070,8050,104
|
|
20240103,122600,1067703770,8070,8050,8070,8050,223
|
|
20240103,122500,1065906160,8060,8060,8060,8060,124
|
|
20240103,122400,1064906720,8060,8060,8060,8060,102
|
|
20240103,122300,1064084600,8070,8060,8070,8060,551
|
|
20240103,122200,1059643500,8070,8070,8070,8070,29
|
|
20240103,122100,1059409470,8070,8060,8070,8060,11
|
|
20240103,122000,1059320710,8060,8060,8070,8060,515
|
|
20240103,121900,1055169800,8060,8060,8060,8050,137
|
|
20240103,121800,1054066370,8070,8070,8070,8070,1
|
|
20240103,121700,1054058300,8070,8070,8070,8070,0
|
|
20240103,121600,1054058300,8070,8070,8070,8070,0
|
|
20240103,121500,1054058300,8070,8070,8070,8070,0
|
|
20240103,121400,1054058300,8070,8060,8070,8060,8
|
|
20240103,121300,1053993790,8050,8050,8050,8050,43
|
|
20240103,121200,1053647640,8060,8070,8070,8060,14
|
|
20240103,121100,1053534780,8070,8070,8070,8070,1
|
|
20240103,121000,1053526710,8070,8070,8070,8070,4
|
|
20240103,120900,1053494430,8060,8060,8060,8060,105
|
|
20240103,120800,1052648130,8070,8060,8070,8060,12
|
|
20240103,120700,1052551390,8070,8070,8070,8070,0
|
|
20240103,120600,1052551390,8070,8070,8070,8070,0
|
|
20240103,120500,1052551390,8070,8070,8070,8070,0
|
|
20240103,120400,1052551390,8070,8070,8070,8070,2
|
|
20240103,120300,1052535250,8050,8050,8050,8050,68
|
|
20240103,120200,1051987850,8050,8050,8060,8050,2640
|
|
20240103,120100,1030734850,8060,8050,8060,8050,3
|
|
20240103,120000,1030710680,8060,8060,8060,8060,1925
|
|
20240103,115900,1015195180,8080,8080,8080,8080,20
|
|
20240103,115800,1015033580,8080,8080,8080,8080,0
|
|
20240103,115700,1015033580,8080,8080,8080,8080,0
|
|
20240103,115600,1015033580,8080,8080,8080,8080,41
|
|
20240103,115500,1014702300,8060,8060,8060,8060,27
|
|
20240103,115400,1014484680,8080,8080,8080,8080,0
|
|
20240103,115300,1014484680,8080,8080,8080,8080,0
|
|
20240103,115200,1014484680,8080,8060,8080,8060,5
|
|
20240103,115100,1014444350,8070,8080,8080,8070,141
|
|
20240103,115000,1013306470,8070,8070,8070,8070,10
|
|
20240103,114900,1013225770,8080,8080,8080,8080,54
|
|
20240103,114800,1012789450,8080,8080,8080,8080,0
|
|
20240103,114700,1012789450,8080,8060,8080,8060,48
|
|
20240103,114600,1012402450,8070,8070,8070,8070,0
|
|
20240103,114500,1012402450,8070,8070,8070,8060,1820
|
|
20240103,114400,997726520,8080,8080,8080,8080,2
|
|
20240103,114300,997710360,8070,8070,8070,8070,700
|
|
20240103,114200,992061360,8080,8080,8080,8070,25
|
|
20240103,114100,991859560,8070,8070,8070,8070,1000
|
|
20240103,114000,983789560,8080,8080,8080,8080,0
|
|
20240103,113900,983789560,8080,8080,8080,8080,0
|
|
20240103,113800,983789560,8080,8080,8080,8080,170
|
|
20240103,113700,982415960,8080,8070,8080,8070,9
|
|
20240103,113600,982343320,8080,8080,8080,8080,20
|
|
20240103,113500,982181720,8090,8090,8090,8090,0
|
|
20240103,113400,982181720,8090,8090,8090,8090,10
|
|
20240103,113300,982100820,8090,8090,8090,8090,1
|
|
20240103,113200,982092730,8070,8090,8090,8070,481
|
|
20240103,113100,978210120,8080,8080,8090,8080,183
|
|
20240103,113000,976731440,8080,8080,8080,8080,416
|
|
20240103,112900,973370160,8080,8080,8080,8070,38
|
|
20240103,112800,973063420,8070,8070,8070,8070,80
|
|
20240103,112700,972417820,8080,8080,8080,8070,294
|
|
20240103,112600,970044300,8080,8080,8080,8070,222
|
|
20240103,112500,968252540,8070,8070,8070,8070,1000
|
|
20240103,112400,960182540,8080,8080,8080,8080,0
|
|
20240103,112300,960182540,8080,8080,8080,8080,125
|
|
20240103,112200,959172540,8080,8090,8090,8080,1079
|
|
20240103,112100,950454190,8080,8090,8090,8080,22
|
|
20240103,112000,950276280,8090,8090,8090,8090,0
|
|
20240103,111900,950276280,8090,8090,8090,8090,3
|
|
20240103,111800,950252010,8090,8080,8090,8080,202
|
|
20240103,111700,948619830,8090,8090,8090,8090,1
|
|
20240103,111600,948611740,8080,8070,8080,8070,305
|
|
20240103,111500,946150140,8080,8080,8080,8080,0
|
|
20240103,111400,946150140,8080,8080,8080,8080,2
|
|
20240103,111300,946133980,8080,8080,8080,8080,4092
|
|
20240103,111200,913070620,8080,8090,8090,8080,2663
|
|
20240103,111100,891553530,8080,8080,8080,8080,89
|
|
20240103,111000,890834410,8080,8090,8090,8080,34
|
|
20240103,110900,890559650,8090,8090,8090,8090,192
|
|
20240103,110800,889006370,8090,8090,8090,8080,209
|
|
20240103,110700,887316590,8090,8090,8090,8090,103
|
|
20240103,110600,886483320,8090,8090,8090,8080,498
|
|
20240103,110500,882457450,8080,8080,8080,8080,200
|
|
20240103,110400,880841450,8080,8080,8080,8080,249
|
|
20240103,110300,878829530,8090,8090,8090,8090,2
|
|
20240103,110200,878813350,8080,8090,8090,8080,685
|
|
20240103,110100,873273700,8090,8090,8090,8090,94
|
|
20240103,110000,872513240,8080,8080,8080,8080,860
|
|
20240103,105900,865564440,8080,8090,8090,8080,19
|
|
20240103,105800,865410900,8080,8090,8090,8080,130
|
|
20240103,105700,864359600,8100,8090,8100,8090,501
|
|
20240103,105600,860306500,8090,8090,8090,8090,17
|
|
20240103,105500,860168970,8080,8080,8080,8080,26
|
|
20240103,105400,859958890,8100,8090,8100,8090,503
|
|
20240103,105300,855889590,8090,8080,8100,8080,419
|
|
20240103,105200,852502390,8080,8090,8090,8080,1523
|
|
20240103,105100,840191250,8100,8100,8100,8100,2
|
|
20240103,105000,840175050,8100,8100,8100,8090,5
|
|
20240103,104900,840134560,8100,8090,8100,8090,202
|
|
20240103,104800,838500370,8090,8100,8100,8090,39
|
|
20240103,104700,838184840,8100,8100,8100,8100,0
|
|
20240103,104600,838184840,8100,8100,8100,8100,0
|
|
20240103,104500,838184840,8100,8100,8100,8100,219
|
|
20240103,104400,836410940,8100,8100,8100,8100,2
|
|
20240103,104300,836394740,8090,8100,8100,8090,627
|
|
20240103,104200,831322070,8100,8100,8100,8100,20
|
|
20240103,104100,831160070,8100,8100,8100,8090,34
|
|
20240103,104000,830884790,8100,8100,8100,8090,46
|
|
20240103,103900,830512320,8100,8100,8100,8100,7
|
|
20240103,103800,830455620,8110,8090,8110,8090,4
|
|
20240103,103700,830423200,8110,8100,8110,8080,3028
|
|
20240103,103600,805923600,8100,8100,8100,8100,8
|
|
20240103,103500,805858800,8090,8090,8090,8090,0
|
|
20240103,103400,805858800,8090,8100,8100,8090,93
|
|
20240103,103300,805105890,8090,8090,8090,8090,401
|
|
20240103,103200,801861800,8100,8100,8100,8100,103
|
|
20240103,103100,801027500,8100,8100,8100,8100,1882
|
|
20240103,103000,785783300,8110,8110,8110,8110,1211
|
|
20240103,102900,775962090,8110,8120,8120,8110,52
|
|
20240103,102800,775540300,8120,8120,8120,8120,3
|
|
20240103,102700,775515940,8110,8110,8110,8110,488
|
|
20240103,102600,771558260,8110,8100,8110,8100,337
|
|
20240103,102500,768825330,8110,8110,8110,8110,97
|
|
20240103,102400,768038660,8110,8110,8110,8110,40
|
|
20240103,102300,767714260,8110,8110,8110,8110,123
|
|
20240103,102200,766716730,8120,8110,8120,8110,2448
|
|
20240103,102100,746854040,8110,8110,8110,8110,1
|
|
20240103,102000,746845930,8120,8120,8120,8120,0
|
|
20240103,101900,746845930,8120,8110,8120,8110,907
|
|
20240103,101800,739489860,8120,8120,8120,8120,13
|
|
20240103,101700,739384300,8130,8120,8130,8120,100
|
|
20240103,101600,738571960,8120,8130,8130,8120,233
|
|
20240103,101500,736679900,8130,8120,8130,8110,1315
|
|
20240103,101400,726002090,8120,8120,8120,8120,25
|
|
20240103,101300,725799090,8120,8120,8120,8120,70
|
|
20240103,101200,725230690,8120,8120,8120,8120,215
|
|
20240103,101100,723484890,8120,8130,8130,8120,236
|
|
20240103,101000,721568550,8120,8120,8120,8120,1255
|
|
20240103,100900,711377950,8110,8110,8110,8110,1100
|
|
20240103,100800,702456950,8110,8110,8120,8110,77
|
|
20240103,100700,701832460,8120,8120,8120,8120,40
|
|
20240103,100600,701507660,8120,8110,8120,8110,16
|
|
20240103,100500,701377890,8110,8110,8110,8110,63
|
|
20240103,100400,700866960,8110,8120,8120,8110,159
|
|
20240103,100300,699577380,8120,8120,8120,8120,7
|
|
20240103,100200,699520540,8110,8120,8120,8110,573
|
|
20240103,100100,694873490,8120,8130,8130,8120,679
|
|
20240103,100000,689359010,8130,8130,8130,8130,10
|
|
20240103,095900,689277710,8130,8130,8130,8130,23
|
|
20240103,095800,689090720,8130,8130,8130,8130,0
|
|
20240103,095700,689090720,8130,8120,8130,8120,110
|
|
20240103,095600,688197470,8120,8110,8120,8110,42
|
|
20240103,095500,687856650,8120,8110,8120,8110,211
|
|
20240103,095400,686145330,8110,8120,8120,8110,16
|
|
20240103,095300,686015540,8120,8120,8120,8120,2
|
|
20240103,095200,685999300,8100,8140,8140,8100,2240
|
|
20240103,095100,667826350,8140,8140,8140,8140,3
|
|
20240103,095000,667801930,8140,8140,8140,8140,2
|
|
20240103,094900,667785650,8140,8140,8140,8140,868
|
|
20240103,094800,660720130,8140,8140,8150,8140,164
|
|
20240103,094700,659385160,8140,8150,8150,8140,948
|
|
20240103,094600,651667800,8150,8150,8150,8150,1802
|
|
20240103,094500,636981500,8160,8150,8160,8150,276
|
|
20240103,094400,634730550,8160,8160,8160,8160,552
|
|
20240103,094300,630226230,8160,8160,8160,8150,1894
|
|
20240103,094200,614772790,8160,8150,8160,8140,1701
|
|
20240103,094100,600912270,8150,8150,8150,8140,145
|
|
20240103,094000,599730940,8140,8140,8140,8140,136
|
|
20240103,093900,598623900,8140,8110,8140,8110,1925
|
|
20240103,093800,582957790,8100,8130,8140,8100,2585
|
|
20240103,093700,561963460,8130,8120,8130,8120,118
|
|
20240103,093600,561005250,8130,8120,8130,8120,283
|
|
20240103,093500,558707090,8120,8120,8120,8120,36
|
|
20240103,093400,558414770,8120,8110,8120,8110,1492
|
|
20240103,093300,546307430,8110,8110,8110,8100,252
|
|
20240103,093200,544265680,8110,8110,8110,8100,18
|
|
20240103,093100,544119760,8110,8110,8110,8110,244
|
|
20240103,093000,542140920,8110,8100,8110,8100,151
|
|
20240103,092900,540917510,8110,8110,8110,8100,185
|
|
20240103,092800,539418360,8110,8100,8110,8100,314
|
|
20240103,092700,536874940,8100,8100,8100,8100,846
|
|
20240103,092600,530022340,8110,8110,8110,8110,124
|
|
20240103,092500,529016700,8120,8120,8120,8120,3
|
|
20240103,092400,528992340,8120,8110,8120,8110,451
|
|
20240103,092300,525334720,8110,8130,8130,8110,728
|
|
20240103,092200,519429350,8130,8110,8130,8110,330
|
|
20240103,092100,516752250,8130,8120,8130,8110,1289
|
|
20240103,092000,506291280,8120,8140,8140,8120,2855
|
|
20240103,091900,483077670,8140,8160,8160,8130,53
|
|
20240103,091800,482646430,8130,8140,8160,8130,1544
|
|
20240103,091700,470078920,8150,8160,8160,8140,620
|
|
20240103,091600,465029120,8160,8160,8160,8140,1449
|
|
20240103,091500,453220170,8170,8150,8170,8150,1737
|
|
20240103,091400,439032180,8150,8160,8190,8140,5186
|
|
20240103,091300,396657830,8140,8120,8160,8120,6424
|
|
20240103,091200,344320840,8130,8130,8130,8130,11
|
|
20240103,091100,344231410,8140,8130,8140,8120,780
|
|
20240103,091000,337890940,8140,8160,8160,8140,4909
|
|
20240103,090900,297910820,8150,8140,8170,8140,5643
|
|
20240103,090800,251914010,8130,8140,8140,8130,3038
|
|
20240103,090700,227187940,8140,8120,8150,8120,4319
|
|
20240103,090600,192042830,8120,8130,8130,8110,1558
|
|
20240103,090500,179393010,8130,8110,8140,8090,10127
|
|
20240103,090400,97174590,8100,8070,8100,8070,1601
|
|
20240103,090300,84231890,8090,8090,8090,8090,940
|
|
20240103,090200,76627290,8110,8100,8110,8100,2021
|
|
20240103,090100,60236990,8100,8080,8110,8080,2927
|
|
20240103,090000,36532750,8080,8060,8090,8060,4525
|