590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184700,1585199500,7790,7790,7790,7790,4897
|
|
20240112,184600,1585199500,7790,7790,7790,7790,0
|
|
20240112,184500,1585199500,7790,7790,7790,7790,0
|
|
20240112,184400,1585199500,7790,7790,7790,7790,0
|
|
20240112,184300,1585199500,7790,7790,7790,7790,0
|
|
20240112,184200,1585199500,7790,7790,7790,7790,0
|
|
20240112,184100,1585199500,7790,7790,7790,7790,0
|
|
20240112,184000,1585199500,7790,7790,7790,7790,0
|
|
20240112,183900,1585199500,7790,7790,7790,7790,0
|
|
20240112,183800,1585199500,7790,7790,7790,7790,0
|
|
20240112,183700,1585199500,7790,7790,7790,7790,0
|
|
20240112,183600,1585199500,7790,7790,7790,7790,0
|
|
20240112,183500,1585199500,7790,7790,7790,7790,0
|
|
20240112,183400,1585199500,7790,7790,7790,7790,0
|
|
20240112,183300,1585199500,7790,7790,7790,7790,0
|
|
20240112,183200,1585199500,7790,7790,7790,7790,0
|
|
20240112,183100,1585199500,7790,7790,7790,7790,0
|
|
20240112,183000,1585199500,7790,7790,7790,7790,0
|
|
20240112,182900,1585199500,7790,7790,7790,7790,0
|
|
20240112,182800,1585199500,7790,7790,7790,7790,0
|
|
20240112,182700,1585199500,7790,7790,7790,7790,0
|
|
20240112,182600,1585199500,7790,7790,7790,7790,0
|
|
20240112,182500,1585199500,7790,7790,7790,7790,0
|
|
20240112,182400,1585199500,7790,7790,7790,7790,0
|
|
20240112,182300,1585199500,7790,7790,7790,7790,0
|
|
20240112,182200,1585199500,7790,7790,7790,7790,0
|
|
20240112,182100,1585199500,7790,7790,7790,7790,0
|
|
20240112,182000,1585199500,7790,7790,7790,7790,0
|
|
20240112,181900,1585199500,7790,7790,7790,7790,0
|
|
20240112,181800,1585199500,7790,7790,7790,7790,0
|
|
20240112,181700,1585199500,7790,7790,7790,7790,4897
|
|
20240112,181600,1585199500,7790,7790,7790,7790,0
|
|
20240112,181500,1585199500,7790,7790,7790,7790,0
|
|
20240112,181400,1585199500,7790,7790,7790,7790,0
|
|
20240112,181300,1585199500,7790,7790,7790,7790,0
|
|
20240112,181200,1585199500,7790,7790,7790,7790,0
|
|
20240112,181100,1585199500,7790,7790,7790,7790,0
|
|
20240112,181000,1585199500,7790,7790,7790,7790,0
|
|
20240112,180900,1585199500,7790,7790,7790,7790,0
|
|
20240112,180800,1585199500,7790,7790,7790,7790,0
|
|
20240112,180700,1585199500,7790,7790,7790,7790,0
|
|
20240112,180600,1585199500,7790,7790,7790,7790,0
|
|
20240112,180500,1585199500,7790,7790,7790,7790,0
|
|
20240112,180400,1585199500,7790,7790,7790,7790,0
|
|
20240112,180300,1585199500,7790,7790,7790,7790,0
|
|
20240112,180200,1585199500,7790,7790,7790,7790,0
|
|
20240112,180100,1585199500,7790,7790,7790,7790,0
|
|
20240112,180000,1585199500,7790,7790,7790,7790,0
|
|
20240112,175900,1585199500,7790,7790,7790,7790,0
|
|
20240112,175800,1585199500,7790,7790,7790,7790,0
|
|
20240112,175700,1585199500,7790,7790,7790,7790,0
|
|
20240112,175600,1585199500,7790,7790,7790,7790,0
|
|
20240112,175500,1585199500,7790,7790,7790,7790,0
|
|
20240112,175400,1585199500,7790,7790,7790,7790,0
|
|
20240112,175300,1585199500,7790,7790,7790,7790,0
|
|
20240112,175200,1585199500,7790,7790,7790,7790,0
|
|
20240112,175100,1585199500,7790,7790,7790,7790,0
|
|
20240112,175000,1585199500,7790,7790,7790,7790,0
|
|
20240112,174900,1585199500,7790,7790,7790,7790,0
|
|
20240112,174800,1585199500,7790,7790,7790,7790,0
|
|
20240112,174700,1585199500,7790,7790,7790,7790,4897
|
|
20240112,174600,1585199500,7790,7790,7790,7790,0
|
|
20240112,174500,1585199500,7790,7790,7790,7790,0
|
|
20240112,174400,1585199500,7790,7790,7790,7790,0
|
|
20240112,174300,1585199500,7790,7790,7790,7790,0
|
|
20240112,174200,1585199500,7790,7790,7790,7790,0
|
|
20240112,174100,1585199500,7790,7790,7790,7790,0
|
|
20240112,174000,1585199500,7790,7790,7790,7790,0
|
|
20240112,173900,1585199500,7790,7790,7790,7790,0
|
|
20240112,173800,1585199500,7790,7790,7790,7790,0
|
|
20240112,173700,1585199500,7790,7790,7790,7790,0
|
|
20240112,173600,1585199500,7790,7790,7790,7790,0
|
|
20240112,173500,1585199500,7790,7790,7790,7790,0
|
|
20240112,173400,1585199500,7790,7790,7790,7790,0
|
|
20240112,173300,1585199500,7790,7790,7790,7790,0
|
|
20240112,173200,1585199500,7790,7790,7790,7790,0
|
|
20240112,173100,1585199500,7790,7790,7790,7790,0
|
|
20240112,173000,1585199500,7790,7790,7790,7790,0
|
|
20240112,172900,1585199500,7790,7790,7790,7790,0
|
|
20240112,172800,1585199500,7790,7790,7790,7790,0
|
|
20240112,172700,1585199500,7790,7790,7790,7790,0
|
|
20240112,172600,1585199500,7790,7790,7790,7790,0
|
|
20240112,172500,1585199500,7790,7790,7790,7790,0
|
|
20240112,172400,1585199500,7790,7790,7790,7790,0
|
|
20240112,172300,1585199500,7790,7790,7790,7790,0
|
|
20240112,172200,1585199500,7790,7790,7790,7790,0
|
|
20240112,172100,1585199500,7790,7790,7790,7790,0
|
|
20240112,172000,1585199500,7790,7790,7790,7790,0
|
|
20240112,171900,1585199500,7790,7790,7790,7790,0
|
|
20240112,171800,1585199500,7790,7790,7790,7790,0
|
|
20240112,171700,1585199500,7790,7790,7790,7790,4897
|
|
20240112,171600,1585199500,7790,7790,7790,7790,0
|
|
20240112,171500,1585199500,7790,7790,7790,7790,0
|
|
20240112,171400,1585199500,7790,7790,7790,7790,0
|
|
20240112,171300,1585199500,7790,7790,7790,7790,0
|
|
20240112,171200,1585199500,7790,7790,7790,7790,0
|
|
20240112,171100,1585199500,7790,7790,7790,7790,0
|
|
20240112,171000,1585199500,7790,7790,7790,7790,0
|
|
20240112,170900,1585199500,7790,7790,7790,7790,0
|
|
20240112,170800,1585199500,7790,7790,7790,7790,0
|
|
20240112,170700,1585199500,7790,7790,7790,7790,0
|
|
20240112,170600,1585199500,7790,7790,7790,7790,0
|
|
20240112,170500,1585199500,7790,7790,7790,7790,0
|
|
20240112,170400,1585199500,7790,7790,7790,7790,0
|
|
20240112,170300,1585199500,7790,7790,7790,7790,0
|
|
20240112,170200,1585199500,7790,7790,7790,7790,0
|
|
20240112,170100,1585199500,7790,7790,7790,7790,0
|
|
20240112,170000,1585199500,7790,7790,7790,7790,0
|
|
20240112,165900,1585199500,7790,7790,7790,7790,0
|
|
20240112,165800,1585199500,7790,7790,7790,7790,0
|
|
20240112,165700,1585199500,7790,7790,7790,7790,0
|
|
20240112,165600,1585199500,7790,7790,7790,7790,0
|
|
20240112,165500,1585199500,7790,7790,7790,7790,0
|
|
20240112,165400,1585199500,7790,7790,7790,7790,0
|
|
20240112,165300,1585199500,7790,7790,7790,7790,0
|
|
20240112,165200,1585199500,7790,7790,7790,7790,0
|
|
20240112,165100,1585199500,7790,7790,7790,7790,0
|
|
20240112,165000,1585199500,7790,7790,7790,7790,0
|
|
20240112,164900,1585199500,7790,7790,7790,7790,0
|
|
20240112,164800,1585199500,7790,7790,7790,7790,0
|
|
20240112,164700,1585199500,7790,7790,7790,7790,4897
|
|
20240112,164600,1585199500,7790,7790,7790,7790,0
|
|
20240112,164500,1585199500,7790,7790,7790,7790,0
|
|
20240112,164400,1585199500,7790,7790,7790,7790,0
|
|
20240112,164300,1585199500,7790,7790,7790,7790,0
|
|
20240112,164200,1585199500,7790,7790,7790,7790,0
|
|
20240112,164100,1585199500,7790,7790,7790,7790,0
|
|
20240112,164000,1585199500,7790,7790,7790,7790,0
|
|
20240112,163900,1585199500,7790,7790,7790,7790,0
|
|
20240112,163800,1585199500,7790,7790,7790,7790,0
|
|
20240112,163700,1585199500,7790,7790,7790,7790,0
|
|
20240112,163600,1585199500,7790,7790,7790,7790,0
|
|
20240112,163500,1585199500,7790,7790,7790,7790,0
|
|
20240112,163400,1585199500,7790,7790,7790,7790,0
|
|
20240112,163300,1585199500,7790,7790,7790,7790,0
|
|
20240112,163200,1585199500,7790,7790,7790,7790,0
|
|
20240112,163100,1585199500,7790,7790,7790,7790,0
|
|
20240112,163000,1585199500,7790,7790,7790,7790,0
|
|
20240112,162900,1585199500,7790,7790,7790,7790,0
|
|
20240112,162800,1585199500,7790,7790,7790,7790,0
|
|
20240112,162700,1585199500,7790,7790,7790,7790,0
|
|
20240112,162600,1585199500,7790,7790,7790,7790,0
|
|
20240112,162500,1585199500,7790,7790,7790,7790,0
|
|
20240112,162400,1585199500,7790,7790,7790,7790,0
|
|
20240112,162300,1585199500,7790,7790,7790,7790,0
|
|
20240112,162200,1585199500,7790,7790,7790,7790,0
|
|
20240112,162100,1585199500,7790,7790,7790,7790,0
|
|
20240112,162000,1585199500,7790,7790,7790,7790,0
|
|
20240112,161900,1585199500,7790,7790,7790,7790,0
|
|
20240112,161800,1585199500,7790,7790,7790,7790,0
|
|
20240112,161700,1585199500,7790,7790,7790,7790,4897
|
|
20240112,161600,1585199500,7790,7790,7790,7790,0
|
|
20240112,161500,1585199500,7790,7790,7790,7790,0
|
|
20240112,161400,1585199500,7790,7790,7790,7790,0
|
|
20240112,161300,1585199500,7790,7790,7790,7790,0
|
|
20240112,161200,1585199500,7790,7790,7790,7790,0
|
|
20240112,161100,1585199500,7790,7790,7790,7790,0
|
|
20240112,161000,1585199500,7790,7790,7790,7790,0
|
|
20240112,160900,1585199500,7790,7790,7790,7790,0
|
|
20240112,160800,1585199500,7790,7790,7790,7790,0
|
|
20240112,160700,1585199500,7790,7790,7790,7790,0
|
|
20240112,160600,1585199500,7790,7790,7790,7790,0
|
|
20240112,160500,1585199500,7790,7790,7790,7790,0
|
|
20240112,160400,1585199500,7790,7790,7790,7790,0
|
|
20240112,160300,1585199500,7790,7790,7790,7790,0
|
|
20240112,160200,1585199500,7790,7790,7790,7790,0
|
|
20240112,160100,1585199500,7790,7790,7790,7790,0
|
|
20240112,160000,1585199500,7790,7790,7790,7790,0
|
|
20240112,155900,1585199500,7790,7790,7790,7790,0
|
|
20240112,155800,1585199500,7790,7790,7790,7790,0
|
|
20240112,155700,1585199500,7790,7790,7790,7790,0
|
|
20240112,155600,1585199500,7790,7790,7790,7790,0
|
|
20240112,155500,1585199500,7790,7790,7790,7790,0
|
|
20240112,155400,1585199500,7790,7790,7790,7790,0
|
|
20240112,155300,1585199500,7790,7790,7790,7790,0
|
|
20240112,155200,1585199500,7790,7790,7790,7790,0
|
|
20240112,155100,1585199500,7790,7790,7790,7790,0
|
|
20240112,155000,1585199500,7790,7790,7790,7790,0
|
|
20240112,154900,1585199500,7790,7790,7790,7790,0
|
|
20240112,154800,1585199500,7790,7790,7790,7790,0
|
|
20240112,154700,1585199500,7790,7790,7790,7790,4897
|
|
20240112,154600,1585199500,7790,7790,7790,7790,0
|
|
20240112,154500,1585199500,7790,7790,7790,7790,0
|
|
20240112,154400,1585199500,7790,7790,7790,7790,0
|
|
20240112,154300,1585199500,7790,7790,7790,7790,0
|
|
20240112,154200,1585199500,7790,7790,7790,7790,0
|
|
20240112,154100,1585199500,7790,7790,7790,7790,0
|
|
20240112,154000,1585199500,7790,7790,7790,7790,0
|
|
20240112,153900,1585199500,7790,7790,7790,7790,0
|
|
20240112,153800,1585199500,7790,7790,7790,7790,0
|
|
20240112,153700,1585199500,7790,7790,7790,7790,0
|
|
20240112,153600,1585199500,7790,7790,7790,7790,0
|
|
20240112,153500,1585199500,7790,7790,7790,7790,0
|
|
20240112,153400,1585199500,7790,7790,7790,7790,0
|
|
20240112,153300,1585199500,7790,7790,7790,7790,0
|
|
20240112,153200,1585199500,7790,7790,7790,7790,0
|
|
20240112,153100,1585199500,7790,7790,7790,7790,0
|
|
20240112,153000,1585199500,7790,7790,7790,7790,4897
|
|
20240112,152900,1547051870,7790,7790,7790,7790,0
|
|
20240112,152800,1547051870,7790,7790,7790,7790,0
|
|
20240112,152700,1547051870,7790,7790,7790,7790,0
|
|
20240112,152600,1547051870,7790,7790,7790,7790,0
|
|
20240112,152500,1547051870,7790,7790,7790,7790,0
|
|
20240112,152400,1547051870,7790,7790,7790,7790,0
|
|
20240112,152300,1547051870,7790,7790,7790,7790,0
|
|
20240112,152200,1547051870,7790,7790,7790,7790,0
|
|
20240112,152100,1547051870,7790,7790,7790,7790,0
|
|
20240112,152000,1547051870,7790,7790,7790,7790,0
|
|
20240112,151900,1547051870,7790,7780,7790,7780,324
|
|
20240112,151800,1544530880,7780,7780,7780,7770,2178
|
|
20240112,151700,1527607620,7780,7770,7780,7770,644
|
|
20240112,151600,1522603390,7770,7780,7780,7770,328
|
|
20240112,151500,1520054810,7780,7770,7780,7770,5
|
|
20240112,151400,1520015930,7770,7780,7780,7770,77
|
|
20240112,151300,1519417620,7770,7780,7780,7770,571
|
|
20240112,151200,1514978670,7780,7780,7780,7780,7
|
|
20240112,151100,1514924210,7790,7770,7790,7770,204
|
|
20240112,151000,1513337730,7780,7780,7790,7780,140
|
|
20240112,150900,1512248360,7780,7790,7790,7780,1280
|
|
20240112,150800,1502289860,7790,7790,7790,7790,20
|
|
20240112,150700,1502134060,7790,7780,7790,7780,1996
|
|
20240112,150600,1486605160,7790,7790,7790,7790,1
|
|
20240112,150500,1486597370,7790,7780,7790,7780,136
|
|
20240112,150400,1485539260,7790,7780,7790,7780,11
|
|
20240112,150300,1485453670,7780,7780,7780,7780,2
|
|
20240112,150200,1485438110,7800,7800,7800,7800,135
|
|
20240112,150100,1484385110,7800,7800,7800,7780,7
|
|
20240112,150000,1484330610,7770,7770,7770,7770,113
|
|
20240112,145900,1483452600,7800,7790,7800,7770,1602
|
|
20240112,145800,1470983250,7790,7790,7790,7790,388
|
|
20240112,145700,1467960730,7790,7790,7790,7790,0
|
|
20240112,145600,1467960730,7790,7790,7790,7790,2
|
|
20240112,145500,1467945150,7790,7790,7790,7790,3
|
|
20240112,145400,1467921780,7770,7770,7770,7770,0
|
|
20240112,145300,1467921780,7770,7770,7770,7770,30
|
|
20240112,145200,1467688680,7770,7770,7770,7770,0
|
|
20240112,145100,1467688680,7770,7790,7800,7770,87
|
|
20240112,145000,1467011260,7790,7780,7790,7780,132
|
|
20240112,144900,1465984000,7780,7780,7780,7780,3
|
|
20240112,144800,1465960660,7780,7790,7790,7780,143
|
|
20240112,144700,1464847980,7780,7790,7800,7780,104
|
|
20240112,144600,1464038010,7780,7780,7790,7780,361
|
|
20240112,144500,1461225890,7780,7770,7780,7770,1008
|
|
20240112,144400,1453383660,7780,7780,7780,7770,268
|
|
20240112,144300,1451299810,7780,7780,7780,7780,124
|
|
20240112,144200,1450335090,7780,7780,7780,7780,1
|
|
20240112,144100,1450327310,7780,7780,7780,7780,200
|
|
20240112,144000,1448771310,7780,7780,7780,7780,251
|
|
20240112,143900,1446818530,7780,7780,7780,7770,3085
|
|
20240112,143800,1422818080,7770,7770,7770,7770,650
|
|
20240112,143700,1417767580,7760,7760,7770,7760,125
|
|
20240112,143600,1416797080,7770,7770,7770,7770,18
|
|
20240112,143500,1416657220,7770,7770,7770,7770,300
|
|
20240112,143400,1414326220,7770,7760,7770,7760,277
|
|
20240112,143300,1412176690,7760,7760,7760,7760,14
|
|
20240112,143200,1412068050,7780,7780,7780,7780,1
|
|
20240112,143100,1412060270,7770,7770,7770,7770,5
|
|
20240112,143000,1412021420,7780,7770,7780,7770,252
|
|
20240112,142900,1410062960,7770,7770,7770,7770,1651
|
|
20240112,142800,1397234690,7770,7770,7770,7760,224
|
|
20240112,142700,1395495260,7770,7770,7770,7770,102
|
|
20240112,142600,1394702720,7780,7770,7780,7760,1880
|
|
20240112,142500,1380112880,7770,7780,7780,7770,4295
|
|
20240112,142400,1346740700,7780,7780,7780,7780,145
|
|
20240112,142300,1345612600,7770,7770,7780,7770,507
|
|
20240112,142200,1341672210,7770,7780,7780,7770,27
|
|
20240112,142100,1341462320,7770,7780,7780,7770,844
|
|
20240112,142000,1334903840,7780,7770,7780,7770,2488
|
|
20240112,141900,1315572040,7770,7770,7770,7770,0
|
|
20240112,141800,1315572040,7770,7780,7780,7770,175
|
|
20240112,141700,1314211720,7780,7780,7790,7780,171
|
|
20240112,141600,1312881330,7770,7780,7780,7770,18
|
|
20240112,141500,1312741440,7780,7780,7780,7780,11
|
|
20240112,141400,1312655860,7770,7770,7770,7770,0
|
|
20240112,141300,1312655860,7770,7770,7770,7770,120
|
|
20240112,141200,1311723460,7780,7780,7780,7780,0
|
|
20240112,141100,1311723460,7780,7770,7790,7770,17
|
|
20240112,141000,1311591230,7770,7770,7770,7770,3
|
|
20240112,140900,1311567920,7770,7770,7770,7770,76
|
|
20240112,140800,1310977400,7790,7790,7790,7790,6
|
|
20240112,140700,1310930660,7770,7790,7790,7770,1042
|
|
20240112,140600,1302823810,7790,7780,7790,7780,163
|
|
20240112,140500,1301555660,7790,7790,7790,7790,1
|
|
20240112,140400,1301547870,7780,7780,7780,7770,453
|
|
20240112,140300,1298024440,7780,7770,7780,7770,31
|
|
20240112,140200,1297783560,7780,7780,7780,7780,2
|
|
20240112,140100,1297768000,7780,7790,7790,7780,208
|
|
20240112,140000,1296148900,7790,7790,7790,7790,25
|
|
20240112,135900,1295954150,7780,7780,7780,7780,103
|
|
20240112,135800,1295152810,7790,7790,7790,7790,1
|
|
20240112,135700,1295145020,7780,7790,7790,7780,60
|
|
20240112,135600,1294678210,7780,7790,7790,7780,420
|
|
20240112,135500,1291410530,7790,7790,7790,7780,84
|
|
20240112,135400,1290756880,7780,7780,7780,7780,17
|
|
20240112,135300,1290624620,7780,7780,7780,7780,1
|
|
20240112,135200,1290616840,7790,7780,7790,7780,337
|
|
20240112,135100,1287994930,7790,7790,7790,7790,0
|
|
20240112,135000,1287994930,7790,7790,7790,7790,0
|
|
20240112,134900,1287994930,7790,7800,7800,7780,1021
|
|
20240112,134800,1280049210,7800,7780,7800,7780,2423
|
|
20240112,134700,1261188070,7780,7790,7790,7780,30
|
|
20240112,134600,1260954620,7790,7780,7790,7770,998
|
|
20240112,134500,1253195070,7780,7770,7780,7770,178
|
|
20240112,134400,1251812000,7780,7780,7780,7780,66
|
|
20240112,134300,1251298520,7780,7780,7780,7780,50
|
|
20240112,134200,1250909520,7780,7790,7790,7780,637
|
|
20240112,134100,1245953650,7790,7790,7790,7790,4
|
|
20240112,134000,1245922490,7790,7790,7790,7770,131
|
|
20240112,133900,1244904560,7770,7780,7780,7770,2399
|
|
20240112,133800,1226264310,7780,7780,7780,7780,0
|
|
20240112,133700,1226264310,7780,7780,7780,7780,2
|
|
20240112,133600,1226248750,7770,7780,7780,7770,3375
|
|
20240112,133500,1200006290,7790,7790,7790,7790,12
|
|
20240112,133400,1199912810,7790,7790,7790,7790,0
|
|
20240112,133300,1199912810,7790,7790,7790,7790,1
|
|
20240112,133200,1199905020,7780,7790,7790,7780,21
|
|
20240112,133100,1199741630,7780,7770,7780,7770,276
|
|
20240112,133000,1197594960,7770,7770,7770,7770,0
|
|
20240112,132900,1197594960,7770,7790,7790,7770,90
|
|
20240112,132800,1196895390,7780,7780,7780,7780,519
|
|
20240112,132700,1192857570,7780,7780,7780,7780,852
|
|
20240112,132600,1186229010,7790,7790,7790,7790,0
|
|
20240112,132500,1186229010,7790,7790,7790,7790,9
|
|
20240112,132400,1186158900,7790,7790,7790,7790,41
|
|
20240112,132300,1185839510,7790,7790,7790,7790,17
|
|
20240112,132200,1185707080,7790,7790,7790,7790,80
|
|
20240112,132100,1185083880,7790,7790,7790,7790,421
|
|
20240112,132000,1181804290,7790,7780,7790,7770,1198
|
|
20240112,131900,1172484390,7790,7790,7790,7790,2
|
|
20240112,131800,1172468810,7780,7790,7790,7780,31
|
|
20240112,131700,1172227620,7780,7780,7780,7780,0
|
|
20240112,131600,1172227620,7780,7780,7790,7780,293
|
|
20240112,131500,1169947870,7780,7780,7780,7770,4846
|
|
20240112,131400,1132247990,7780,7780,7780,7780,0
|
|
20240112,131300,1132247990,7780,7790,7790,7780,33
|
|
20240112,131200,1131991020,7790,7790,7790,7790,35
|
|
20240112,131100,1131718370,7790,7800,7800,7790,16
|
|
20240112,131000,1131593710,7790,7790,7790,7780,223
|
|
20240112,130900,1129858570,7790,7790,7790,7780,4272
|
|
20240112,130800,1096618770,7790,7790,7790,7790,447
|
|
20240112,130700,1093136640,7790,7800,7800,7790,267
|
|
20240112,130600,1091056690,7790,7780,7790,7780,533
|
|
20240112,130500,1086909600,7790,7800,7800,7790,848
|
|
20240112,130400,1080303460,7790,7790,7790,7790,10
|
|
20240112,130300,1080225560,7790,7790,7790,7790,140
|
|
20240112,130200,1079134960,7790,7790,7790,7790,236
|
|
20240112,130100,1077296520,7800,7800,7800,7800,107
|
|
20240112,130000,1076461920,7790,7790,7790,7790,201
|
|
20240112,125900,1074896130,7790,7800,7800,7790,440
|
|
20240112,125800,1071465530,7790,7790,7790,7790,152
|
|
20240112,125700,1070281450,7790,7790,7790,7790,0
|
|
20240112,125600,1070281450,7790,7790,7800,7790,133
|
|
20240112,125500,1069245330,7790,7790,7790,7790,217
|
|
20240112,125400,1067554900,7790,7790,7790,7790,165
|
|
20240112,125300,1066269550,7790,7790,7790,7790,2
|
|
20240112,125200,1066253970,7790,7790,7790,7790,1
|
|
20240112,125100,1066246180,7790,7790,7790,7790,100
|
|
20240112,125000,1065467180,7790,7790,7790,7790,546
|
|
20240112,124900,1061213840,7790,7790,7790,7790,1
|
|
20240112,124800,1061206050,7790,7790,7790,7790,11
|
|
20240112,124700,1061120360,7790,7790,7790,7780,2532
|
|
20240112,124600,1041412050,7790,7790,7790,7790,293
|
|
20240112,124500,1039129580,7790,7790,7790,7790,122
|
|
20240112,124400,1038179200,7790,7790,7790,7790,5
|
|
20240112,124300,1038140250,7790,7790,7800,7790,1699
|
|
20240112,124200,1024905030,7790,7790,7790,7790,0
|
|
20240112,124100,1024905030,7790,7790,7790,7790,1
|
|
20240112,124000,1024897240,7790,7790,7800,7790,124
|
|
20240112,123900,1023930580,7790,7790,7800,7790,271
|
|
20240112,123800,1021819480,7790,7790,7790,7790,0
|
|
20240112,123700,1021819480,7790,7800,7800,7790,1198
|
|
20240112,123600,1012483760,7800,7800,7800,7800,1
|
|
20240112,123500,1012475960,7800,7800,7800,7800,1
|
|
20240112,123400,1012468160,7790,7790,7790,7790,65
|
|
20240112,123300,1011961810,7800,7800,7800,7800,75
|
|
20240112,123200,1011376810,7800,7800,7800,7800,1
|
|
20240112,123100,1011369010,7790,7800,7800,7790,210
|
|
20240112,123000,1009733010,7800,7800,7800,7800,70
|
|
20240112,122900,1009187010,7800,7790,7800,7790,30
|
|
20240112,122800,1008953300,7790,7800,7800,7790,351
|
|
20240112,122700,1006218810,7800,7800,7800,7800,15
|
|
20240112,122600,1006101810,7800,7800,7800,7800,1
|
|
20240112,122500,1006094010,7800,7790,7800,7790,30
|
|
20240112,122400,1005860270,7790,7790,7790,7790,497
|
|
20240112,122300,1001988640,7790,7790,7790,7790,32
|
|
20240112,122200,1001739360,7790,7790,7790,7780,11
|
|
20240112,122100,1001653680,7790,7800,7800,7790,30
|
|
20240112,122000,1001419970,7790,7790,7790,7790,69
|
|
20240112,121900,1000882460,7790,7790,7790,7780,956
|
|
20240112,121800,993443710,7790,7790,7800,7790,129
|
|
20240112,121700,992438780,7790,7790,7790,7790,10105
|
|
20240112,121600,913720830,7790,7790,7800,7790,251
|
|
20240112,121500,911764530,7800,7800,7800,7800,194
|
|
20240112,121400,910251330,7800,7800,7800,7800,3
|
|
20240112,121300,910227930,7800,7800,7810,7800,690
|
|
20240112,121200,904841930,7800,7800,7800,7790,1010
|
|
20240112,121100,896969820,7810,7810,7810,7800,566
|
|
20240112,121000,892554360,7800,7800,7800,7800,0
|
|
20240112,120900,892554360,7800,7800,7810,7800,533
|
|
20240112,120800,888396840,7800,7800,7800,7800,10
|
|
20240112,120700,888318840,7810,7800,7810,7800,234
|
|
20240112,120600,886493130,7800,7800,7800,7800,27
|
|
20240112,120500,886282530,7800,7800,7800,7800,167
|
|
20240112,120400,884979930,7800,7800,7800,7790,288
|
|
20240112,120300,882734540,7800,7800,7800,7800,4
|
|
20240112,120200,882703340,7790,7800,7810,7790,673
|
|
20240112,120100,877458460,7800,7800,7800,7800,19
|
|
20240112,120000,877310260,7810,7810,7810,7810,1
|
|
20240112,115900,877302450,7800,7800,7800,7800,10
|
|
20240112,115800,877224450,7810,7800,7810,7800,2
|
|
20240112,115700,877208840,7810,7810,7810,7800,252
|
|
20240112,115600,875242230,7800,7800,7800,7800,231
|
|
20240112,115500,873440430,7790,7790,7790,7790,778
|
|
20240112,115400,867379810,7800,7790,7800,7790,99
|
|
20240112,115300,866608590,7800,7800,7800,7800,9
|
|
20240112,115200,866538390,7800,7800,7800,7800,123
|
|
20240112,115100,865578990,7800,7800,7800,7800,610
|
|
20240112,115000,860820990,7810,7800,7810,7800,231
|
|
20240112,114900,859019090,7800,7800,7800,7800,53
|
|
20240112,114800,858605690,7790,7800,7800,7790,260
|
|
20240112,114700,856579550,7800,7800,7800,7800,112
|
|
20240112,114600,855705950,7800,7800,7800,7800,17
|
|
20240112,114500,855573350,7810,7810,7810,7790,41
|
|
20240112,114400,855253160,7800,7800,7800,7800,1
|
|
20240112,114300,855245360,7790,7810,7810,7790,327
|
|
20240112,114200,852697800,7800,7800,7800,7800,22
|
|
20240112,114100,852526200,7810,7800,7810,7800,34
|
|
20240112,114000,852260990,7800,7800,7800,7800,725
|
|
20240112,113900,846605990,7790,7810,7810,7790,239
|
|
20240112,113800,844742710,7810,7810,7810,7810,0
|
|
20240112,113700,844742710,7810,7810,7810,7810,32
|
|
20240112,113600,844492790,7810,7800,7810,7800,2
|
|
20240112,113500,844477180,7790,7790,7790,7790,0
|
|
20240112,113400,844477180,7790,7800,7800,7790,3
|
|
20240112,113300,844453790,7790,7790,7790,7790,0
|
|
20240112,113200,844453790,7790,7790,7790,7790,107
|
|
20240112,113100,843620260,7790,7800,7800,7790,304
|
|
20240112,113000,841249460,7800,7790,7800,7780,265
|
|
20240112,112900,839184840,7800,7790,7800,7790,111
|
|
20240112,112800,838319050,7790,7790,7800,7780,452
|
|
20240112,112700,834802360,7790,7790,7790,7790,212
|
|
20240112,112600,833150880,7800,7800,7800,7800,1
|
|
20240112,112500,833143080,7810,7790,7810,7790,2951
|
|
20240112,112400,810154170,7790,7800,7800,7790,741
|
|
20240112,112300,804381390,7800,7800,7800,7800,1
|
|
20240112,112200,804373590,7810,7810,7810,7810,1
|
|
20240112,112100,804365780,7790,7800,7800,7790,1277
|
|
20240112,112000,794406890,7800,7800,7800,7800,21
|
|
20240112,111900,794243090,7800,7800,7800,7800,0
|
|
20240112,111800,794243090,7800,7800,7800,7800,1150
|
|
20240112,111700,785273090,7800,7800,7800,7800,20
|
|
20240112,111600,785117090,7800,7800,7800,7800,52
|
|
20240112,111500,784711490,7800,7800,7800,7800,61
|
|
20240112,111400,784235690,7800,7800,7810,7800,103
|
|
20240112,111300,783432270,7800,7800,7810,7800,260
|
|
20240112,111200,781404260,7810,7800,7810,7800,1103
|
|
20240112,111100,772800840,7800,7800,7800,7800,75
|
|
20240112,111000,772215840,7790,7790,7800,7780,851
|
|
20240112,110900,765592480,7790,7800,7800,7780,6432
|
|
20240112,110800,715505060,7810,7810,7810,7810,227
|
|
20240112,110700,713732190,7810,7810,7810,7810,116
|
|
20240112,110600,712826230,7800,7800,7800,7800,100
|
|
20240112,110500,712046230,7800,7800,7800,7800,415
|
|
20240112,110400,708809230,7800,7800,7800,7800,255
|
|
20240112,110300,706820230,7800,7800,7800,7800,607
|
|
20240112,110200,702085630,7820,7820,7820,7800,593
|
|
20240112,110100,697458960,7820,7810,7820,7800,1408
|
|
20240112,110000,686473920,7810,7810,7810,7810,91
|
|
20240112,105900,685763210,7810,7810,7820,7810,51
|
|
20240112,105800,685364890,7800,7810,7810,7800,1508
|
|
20240112,105700,673601880,7810,7820,7820,7810,84
|
|
20240112,105600,672945800,7800,7810,7820,7800,37
|
|
20240112,105500,672657120,7810,7800,7830,7800,5779
|
|
20240112,105400,627580560,7810,7830,7830,7810,109
|
|
20240112,105300,626728970,7810,7820,7830,7810,150
|
|
20240112,105200,625557160,7830,7800,7830,7800,3353
|
|
20240112,105100,599403730,7800,7810,7830,7800,528
|
|
20240112,105000,595280300,7810,7830,7830,7800,3710
|
|
20240112,104900,566323900,7830,7830,7830,7830,5
|
|
20240112,104800,566284750,7830,7800,7830,7800,404
|
|
20240112,104700,563129990,7800,7810,7810,7800,567
|
|
20240112,104600,558706240,7810,7810,7810,7800,6360
|
|
20240112,104500,509097910,7810,7810,7810,7810,2010
|
|
20240112,104400,493399810,7820,7820,7830,7800,2846
|
|
20240112,104300,471171820,7820,7820,7820,7820,93
|
|
20240112,104200,470444560,7830,7830,7830,7830,101
|
|
20240112,104100,469653730,7820,7820,7830,7820,14
|
|
20240112,104000,469544140,7830,7830,7830,7830,6
|
|
20240112,103900,469497160,7840,7840,7840,7840,0
|
|
20240112,103800,469497160,7840,7840,7840,7840,4
|
|
20240112,103700,469465800,7840,7840,7840,7820,367
|
|
20240112,103600,466595620,7840,7840,7850,7840,12
|
|
20240112,103500,466501530,7840,7840,7840,7840,64
|
|
20240112,103400,465999770,7840,7850,7850,7840,2
|
|
20240112,103300,465984080,7850,7850,7850,7850,0
|
|
20240112,103200,465984080,7850,7850,7850,7850,0
|
|
20240112,103100,465984080,7850,7850,7850,7850,51
|
|
20240112,103000,465583730,7850,7850,7850,7850,0
|
|
20240112,102900,465583730,7850,7850,7850,7850,107
|
|
20240112,102800,464743780,7850,7850,7850,7850,1
|
|
20240112,102700,464735930,7820,7850,7850,7820,82
|
|
20240112,102600,464094430,7810,7810,7810,7800,1282
|
|
20240112,102500,454086470,7810,7810,7810,7810,723
|
|
20240112,102400,448439840,7810,7820,7820,7800,4916
|
|
20240112,102300,410055460,7820,7830,7830,7820,1094
|
|
20240112,102200,401500340,7820,7830,7830,7820,2324
|
|
20240112,102100,383326250,7840,7840,7840,7840,1
|
|
20240112,102000,383318410,7830,7830,7830,7830,0
|
|
20240112,101900,383318410,7830,7840,7840,7830,785
|
|
20240112,101800,377170980,7850,7840,7850,7840,411
|
|
20240112,101700,373948730,7860,7860,7860,7840,1298
|
|
20240112,101600,363761230,7870,7870,7870,7870,100
|
|
20240112,101500,362974230,7860,7860,7860,7860,50
|
|
20240112,101400,362581230,7870,7870,7870,7870,7
|
|
20240112,101300,362526140,7870,7870,7870,7860,22
|
|
20240112,101200,362353010,7850,7850,7850,7850,5978
|
|
20240112,101100,315425710,7850,7850,7850,7850,450
|
|
20240112,101000,311893210,7850,7850,7850,7850,0
|
|
20240112,100900,311893210,7850,7850,7850,7850,7
|
|
20240112,100800,311838260,7850,7850,7850,7850,1
|
|
20240112,100700,311830410,7820,7830,7850,7820,388
|
|
20240112,100600,308795800,7840,7840,7840,7840,10
|
|
20240112,100500,308717400,7820,7820,7820,7820,101
|
|
20240112,100400,307927580,7820,7830,7830,7820,3335
|
|
20240112,100300,281846300,7840,7850,7850,7840,5
|
|
20240112,100200,281807060,7850,7850,7850,7830,313
|
|
20240112,100100,279354010,7830,7840,7840,7830,2030
|
|
20240112,100000,263454740,7850,7850,7850,7850,50
|
|
20240112,095900,263062240,7850,7840,7850,7840,31
|
|
20240112,095800,262818900,7850,7850,7850,7840,80
|
|
20240112,095700,262191650,7850,7850,7850,7850,2
|
|
20240112,095600,262175950,7850,7850,7850,7850,150
|
|
20240112,095500,260998450,7840,7830,7840,7830,100
|
|
20240112,095400,260214460,7830,7820,7840,7820,551
|
|
20240112,095300,255900190,7820,7830,7830,7820,11
|
|
20240112,095200,255814160,7830,7830,7830,7820,348
|
|
20240112,095100,253090820,7830,7830,7830,7820,409
|
|
20240112,095000,249891340,7830,7840,7840,7830,47
|
|
20240112,094900,249523310,7840,7850,7850,7820,1559
|
|
20240112,094800,237320330,7850,7850,7850,7840,407
|
|
20240112,094700,234128230,7850,7850,7850,7850,122
|
|
20240112,094600,233170530,7850,7830,7850,7830,587
|
|
20240112,094500,228566700,7830,7830,7840,7830,360
|
|
20240112,094400,225747880,7830,7840,7840,7830,1145
|
|
20240112,094300,216781860,7850,7840,7850,7830,3273
|
|
20240112,094200,191148070,7840,7840,7840,7830,589
|
|
20240112,094100,186535870,7840,7830,7840,7830,496
|
|
20240112,094000,182649530,7830,7840,7840,7830,2083
|
|
20240112,093900,166324810,7850,7840,7850,7840,266
|
|
20240112,093800,164239310,7850,7860,7860,7840,516
|
|
20240112,093700,160193600,7860,7860,7860,7850,2523
|
|
20240112,093600,140387600,7860,7870,7870,7860,1998
|
|
20240112,093500,124682820,7870,7870,7870,7870,220
|
|
20240112,093400,122951420,7870,7870,7870,7860,312
|
|
20240112,093300,120497910,7870,7870,7870,7870,6
|
|
20240112,093200,120450690,7870,7870,7870,7860,182
|
|
20240112,093100,119019040,7870,7880,7880,7870,179
|
|
20240112,093000,117610290,7870,7870,7870,7870,15
|
|
20240112,092900,117492240,7870,7870,7880,7870,696
|
|
20240112,092800,112014460,7870,7870,7880,7870,295
|
|
20240112,092700,109692790,7870,7890,7890,7870,1945
|
|
20240112,092600,94379560,7890,7890,7890,7890,51
|
|
20240112,092500,93977170,7890,7880,7890,7880,225
|
|
20240112,092400,92203920,7880,7890,7890,7880,122
|
|
20240112,092300,91242530,7880,7870,7890,7870,185
|
|
20240112,092200,89785180,7870,7880,7890,7870,271
|
|
20240112,092100,87650230,7890,7890,7890,7890,2
|
|
20240112,092000,87634450,7870,7880,7890,7870,228
|
|
20240112,091900,85839930,7890,7890,7890,7890,38
|
|
20240112,091800,85540110,7890,7890,7890,7870,170
|
|
20240112,091700,84200710,7880,7880,7880,7870,706
|
|
20240112,091600,78638240,7880,7880,7880,7880,101
|
|
20240112,091500,77842360,7870,7900,7900,7870,2693
|
|
20240112,091400,56617130,7890,7900,7900,7890,171
|
|
20240112,091300,55267230,7890,7890,7890,7890,0
|
|
20240112,091200,55267230,7890,7900,7900,7890,529
|
|
20240112,091100,51093180,7940,7940,7940,7900,719
|
|
20240112,091000,45412960,7900,7940,7940,7900,282
|
|
20240112,090900,43184220,7950,7950,7950,7900,505
|
|
20240112,090800,39192490,7950,7910,7950,7910,697
|
|
20240112,090700,33664080,7940,7940,7940,7940,162
|
|
20240112,090600,32377800,7940,7940,7940,7940,52
|
|
20240112,090500,31964920,7940,7940,7940,7930,28
|
|
20240112,090400,31742620,7940,7950,7950,7890,494
|
|
20240112,090300,27844190,7950,7950,7950,7950,285
|
|
20240112,090200,25578440,7950,7890,7950,7890,1198
|
|
20240112,090100,16066990,7930,7930,7930,7930,0
|
|
20240112,090000,16066990,7930,7890,7950,7890,2034
|