590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184700,1078910500,7560,7560,7560,7560,5095
|
|
20240117,184600,1078910500,7560,7560,7560,7560,0
|
|
20240117,184500,1078910500,7560,7560,7560,7560,0
|
|
20240117,184400,1078910500,7560,7560,7560,7560,0
|
|
20240117,184300,1078910500,7560,7560,7560,7560,0
|
|
20240117,184200,1078910500,7560,7560,7560,7560,0
|
|
20240117,184100,1078910500,7560,7560,7560,7560,0
|
|
20240117,184000,1078910500,7560,7560,7560,7560,0
|
|
20240117,183900,1078910500,7560,7560,7560,7560,0
|
|
20240117,183800,1078910500,7560,7560,7560,7560,0
|
|
20240117,183700,1078910500,7560,7560,7560,7560,0
|
|
20240117,183600,1078910500,7560,7560,7560,7560,0
|
|
20240117,183500,1078910500,7560,7560,7560,7560,0
|
|
20240117,183400,1078910500,7560,7560,7560,7560,0
|
|
20240117,183300,1078910500,7560,7560,7560,7560,0
|
|
20240117,183200,1078910500,7560,7560,7560,7560,0
|
|
20240117,183100,1078910500,7560,7560,7560,7560,0
|
|
20240117,183000,1078910500,7560,7560,7560,7560,0
|
|
20240117,182900,1078910500,7560,7560,7560,7560,0
|
|
20240117,182800,1078910500,7560,7560,7560,7560,0
|
|
20240117,182700,1078910500,7560,7560,7560,7560,0
|
|
20240117,182600,1078910500,7560,7560,7560,7560,0
|
|
20240117,182500,1078910500,7560,7560,7560,7560,0
|
|
20240117,182400,1078910500,7560,7560,7560,7560,0
|
|
20240117,182300,1078910500,7560,7560,7560,7560,0
|
|
20240117,182200,1078910500,7560,7560,7560,7560,0
|
|
20240117,182100,1078910500,7560,7560,7560,7560,0
|
|
20240117,182000,1078910500,7560,7560,7560,7560,0
|
|
20240117,181900,1078910500,7560,7560,7560,7560,0
|
|
20240117,181800,1078910500,7560,7560,7560,7560,0
|
|
20240117,181700,1078910500,7560,7560,7560,7560,5095
|
|
20240117,181600,1078910500,7560,7560,7560,7560,0
|
|
20240117,181500,1078910500,7560,7560,7560,7560,0
|
|
20240117,181400,1078910500,7560,7560,7560,7560,0
|
|
20240117,181300,1078910500,7560,7560,7560,7560,0
|
|
20240117,181200,1078910500,7560,7560,7560,7560,0
|
|
20240117,181100,1078910500,7560,7560,7560,7560,0
|
|
20240117,181000,1078910500,7560,7560,7560,7560,0
|
|
20240117,180900,1078910500,7560,7560,7560,7560,0
|
|
20240117,180800,1078910500,7560,7560,7560,7560,0
|
|
20240117,180700,1078910500,7560,7560,7560,7560,0
|
|
20240117,180600,1078910500,7560,7560,7560,7560,0
|
|
20240117,180500,1078910500,7560,7560,7560,7560,0
|
|
20240117,180400,1078910500,7560,7560,7560,7560,0
|
|
20240117,180300,1078910500,7560,7560,7560,7560,0
|
|
20240117,180200,1078910500,7560,7560,7560,7560,0
|
|
20240117,180100,1078910500,7560,7560,7560,7560,0
|
|
20240117,180000,1078910500,7560,7560,7560,7560,0
|
|
20240117,175900,1078910500,7560,7560,7560,7560,0
|
|
20240117,175800,1078910500,7560,7560,7560,7560,0
|
|
20240117,175700,1078910500,7560,7560,7560,7560,0
|
|
20240117,175600,1078910500,7560,7560,7560,7560,0
|
|
20240117,175500,1078910500,7560,7560,7560,7560,0
|
|
20240117,175400,1078910500,7560,7560,7560,7560,0
|
|
20240117,175300,1078910500,7560,7560,7560,7560,0
|
|
20240117,175200,1078910500,7560,7560,7560,7560,0
|
|
20240117,175100,1078910500,7560,7560,7560,7560,0
|
|
20240117,175000,1078910500,7560,7560,7560,7560,0
|
|
20240117,174900,1078910500,7560,7560,7560,7560,0
|
|
20240117,174800,1078910500,7560,7560,7560,7560,0
|
|
20240117,174700,1078910500,7560,7560,7560,7560,5095
|
|
20240117,174600,1078910500,7560,7560,7560,7560,0
|
|
20240117,174500,1078910500,7560,7560,7560,7560,0
|
|
20240117,174400,1078910500,7560,7560,7560,7560,0
|
|
20240117,174300,1078910500,7560,7560,7560,7560,0
|
|
20240117,174200,1078910500,7560,7560,7560,7560,0
|
|
20240117,174100,1078910500,7560,7560,7560,7560,0
|
|
20240117,174000,1078910500,7560,7560,7560,7560,0
|
|
20240117,173900,1078910500,7560,7560,7560,7560,0
|
|
20240117,173800,1078910500,7560,7560,7560,7560,0
|
|
20240117,173700,1078910500,7560,7560,7560,7560,0
|
|
20240117,173600,1078910500,7560,7560,7560,7560,0
|
|
20240117,173500,1078910500,7560,7560,7560,7560,0
|
|
20240117,173400,1078910500,7560,7560,7560,7560,0
|
|
20240117,173300,1078910500,7560,7560,7560,7560,0
|
|
20240117,173200,1078910500,7560,7560,7560,7560,0
|
|
20240117,173100,1078910500,7560,7560,7560,7560,0
|
|
20240117,173000,1078910500,7560,7560,7560,7560,0
|
|
20240117,172900,1078910500,7560,7560,7560,7560,0
|
|
20240117,172800,1078910500,7560,7560,7560,7560,0
|
|
20240117,172700,1078910500,7560,7560,7560,7560,0
|
|
20240117,172600,1078910500,7560,7560,7560,7560,0
|
|
20240117,172500,1078910500,7560,7560,7560,7560,0
|
|
20240117,172400,1078910500,7560,7560,7560,7560,0
|
|
20240117,172300,1078910500,7560,7560,7560,7560,0
|
|
20240117,172200,1078910500,7560,7560,7560,7560,0
|
|
20240117,172100,1078910500,7560,7560,7560,7560,0
|
|
20240117,172000,1078910500,7560,7560,7560,7560,0
|
|
20240117,171900,1078910500,7560,7560,7560,7560,0
|
|
20240117,171800,1078910500,7560,7560,7560,7560,0
|
|
20240117,171700,1078910500,7560,7560,7560,7560,5095
|
|
20240117,171600,1078910500,7560,7560,7560,7560,0
|
|
20240117,171500,1078910500,7560,7560,7560,7560,0
|
|
20240117,171400,1078910500,7560,7560,7560,7560,0
|
|
20240117,171300,1078910500,7560,7560,7560,7560,0
|
|
20240117,171200,1078910500,7560,7560,7560,7560,0
|
|
20240117,171100,1078910500,7560,7560,7560,7560,0
|
|
20240117,171000,1078910500,7560,7560,7560,7560,0
|
|
20240117,170900,1078910500,7560,7560,7560,7560,0
|
|
20240117,170800,1078910500,7560,7560,7560,7560,0
|
|
20240117,170700,1078910500,7560,7560,7560,7560,0
|
|
20240117,170600,1078910500,7560,7560,7560,7560,0
|
|
20240117,170500,1078910500,7560,7560,7560,7560,0
|
|
20240117,170400,1078910500,7560,7560,7560,7560,0
|
|
20240117,170300,1078910500,7560,7560,7560,7560,0
|
|
20240117,170200,1078910500,7560,7560,7560,7560,0
|
|
20240117,170100,1078910500,7560,7560,7560,7560,0
|
|
20240117,170000,1078910500,7560,7560,7560,7560,0
|
|
20240117,165900,1078910500,7560,7560,7560,7560,0
|
|
20240117,165800,1078910500,7560,7560,7560,7560,0
|
|
20240117,165700,1078910500,7560,7560,7560,7560,0
|
|
20240117,165600,1078910500,7560,7560,7560,7560,0
|
|
20240117,165500,1078910500,7560,7560,7560,7560,0
|
|
20240117,165400,1078910500,7560,7560,7560,7560,0
|
|
20240117,165300,1078910500,7560,7560,7560,7560,0
|
|
20240117,165200,1078910500,7560,7560,7560,7560,0
|
|
20240117,165100,1078910500,7560,7560,7560,7560,0
|
|
20240117,165000,1078910500,7560,7560,7560,7560,0
|
|
20240117,164900,1078910500,7560,7560,7560,7560,0
|
|
20240117,164800,1078910500,7560,7560,7560,7560,0
|
|
20240117,164700,1078910500,7560,7560,7560,7560,5095
|
|
20240117,164600,1078910500,7560,7560,7560,7560,0
|
|
20240117,164500,1078910500,7560,7560,7560,7560,0
|
|
20240117,164400,1078910500,7560,7560,7560,7560,0
|
|
20240117,164300,1078910500,7560,7560,7560,7560,0
|
|
20240117,164200,1078910500,7560,7560,7560,7560,0
|
|
20240117,164100,1078910500,7560,7560,7560,7560,0
|
|
20240117,164000,1078910500,7560,7560,7560,7560,0
|
|
20240117,163900,1078910500,7560,7560,7560,7560,0
|
|
20240117,163800,1078910500,7560,7560,7560,7560,0
|
|
20240117,163700,1078910500,7560,7560,7560,7560,0
|
|
20240117,163600,1078910500,7560,7560,7560,7560,0
|
|
20240117,163500,1078910500,7560,7560,7560,7560,0
|
|
20240117,163400,1078910500,7560,7560,7560,7560,0
|
|
20240117,163300,1078910500,7560,7560,7560,7560,0
|
|
20240117,163200,1078910500,7560,7560,7560,7560,0
|
|
20240117,163100,1078910500,7560,7560,7560,7560,0
|
|
20240117,163000,1078910500,7560,7560,7560,7560,0
|
|
20240117,162900,1078910500,7560,7560,7560,7560,0
|
|
20240117,162800,1078910500,7560,7560,7560,7560,0
|
|
20240117,162700,1078910500,7560,7560,7560,7560,0
|
|
20240117,162600,1078910500,7560,7560,7560,7560,0
|
|
20240117,162500,1078910500,7560,7560,7560,7560,0
|
|
20240117,162400,1078910500,7560,7560,7560,7560,0
|
|
20240117,162300,1078910500,7560,7560,7560,7560,0
|
|
20240117,162200,1078910500,7560,7560,7560,7560,0
|
|
20240117,162100,1078910500,7560,7560,7560,7560,0
|
|
20240117,162000,1078910500,7560,7560,7560,7560,0
|
|
20240117,161900,1078910500,7560,7560,7560,7560,0
|
|
20240117,161800,1078910500,7560,7560,7560,7560,0
|
|
20240117,161700,1078910500,7560,7560,7560,7560,5095
|
|
20240117,161600,1078910500,7560,7560,7560,7560,0
|
|
20240117,161500,1078910500,7560,7560,7560,7560,0
|
|
20240117,161400,1078910500,7560,7560,7560,7560,0
|
|
20240117,161300,1078910500,7560,7560,7560,7560,0
|
|
20240117,161200,1078910500,7560,7560,7560,7560,0
|
|
20240117,161100,1078910500,7560,7560,7560,7560,0
|
|
20240117,161000,1078910500,7560,7560,7560,7560,0
|
|
20240117,160900,1078910500,7560,7560,7560,7560,0
|
|
20240117,160800,1078910500,7560,7560,7560,7560,0
|
|
20240117,160700,1078910500,7560,7560,7560,7560,0
|
|
20240117,160600,1078910500,7560,7560,7560,7560,0
|
|
20240117,160500,1078910500,7560,7560,7560,7560,0
|
|
20240117,160400,1078910500,7560,7560,7560,7560,0
|
|
20240117,160300,1078910500,7560,7560,7560,7560,0
|
|
20240117,160200,1078910500,7560,7560,7560,7560,0
|
|
20240117,160100,1078910500,7560,7560,7560,7560,0
|
|
20240117,160000,1078910500,7560,7560,7560,7560,0
|
|
20240117,155900,1078910500,7560,7560,7560,7560,0
|
|
20240117,155800,1078910500,7560,7560,7560,7560,0
|
|
20240117,155700,1078910500,7560,7560,7560,7560,0
|
|
20240117,155600,1078910500,7560,7560,7560,7560,0
|
|
20240117,155500,1078910500,7560,7560,7560,7560,0
|
|
20240117,155400,1078910500,7560,7560,7560,7560,0
|
|
20240117,155300,1078910500,7560,7560,7560,7560,0
|
|
20240117,155200,1078910500,7560,7560,7560,7560,0
|
|
20240117,155100,1078910500,7560,7560,7560,7560,0
|
|
20240117,155000,1078910500,7560,7560,7560,7560,0
|
|
20240117,154900,1078910500,7560,7560,7560,7560,0
|
|
20240117,154800,1078910500,7560,7560,7560,7560,0
|
|
20240117,154700,1078910500,7560,7560,7560,7560,5095
|
|
20240117,154600,1078910500,7560,7560,7560,7560,0
|
|
20240117,154500,1078910500,7560,7560,7560,7560,0
|
|
20240117,154400,1078910500,7560,7560,7560,7560,0
|
|
20240117,154300,1078910500,7560,7560,7560,7560,0
|
|
20240117,154200,1078910500,7560,7560,7560,7560,0
|
|
20240117,154100,1078910500,7560,7560,7560,7560,0
|
|
20240117,154000,1078910500,7560,7560,7560,7560,0
|
|
20240117,153900,1078910500,7560,7560,7560,7560,0
|
|
20240117,153800,1078910500,7560,7560,7560,7560,0
|
|
20240117,153700,1078910500,7560,7560,7560,7560,0
|
|
20240117,153600,1078910500,7560,7560,7560,7560,0
|
|
20240117,153500,1078910500,7560,7560,7560,7560,0
|
|
20240117,153400,1078910500,7560,7560,7560,7560,0
|
|
20240117,153300,1078910500,7560,7560,7560,7560,0
|
|
20240117,153200,1078910500,7560,7560,7560,7560,0
|
|
20240117,153100,1078910500,7560,7560,7560,7560,0
|
|
20240117,153000,1078910500,7560,7560,7560,7560,5095
|
|
20240117,152900,1040392300,7580,7580,7580,7580,0
|
|
20240117,152800,1040392300,7580,7580,7580,7580,0
|
|
20240117,152700,1040392300,7580,7580,7580,7580,0
|
|
20240117,152600,1040392300,7580,7580,7580,7580,0
|
|
20240117,152500,1040392300,7580,7580,7580,7580,0
|
|
20240117,152400,1040392300,7580,7580,7580,7580,0
|
|
20240117,152300,1040392300,7580,7580,7580,7580,0
|
|
20240117,152200,1040392300,7580,7580,7580,7580,0
|
|
20240117,152100,1040392300,7580,7580,7580,7580,0
|
|
20240117,152000,1040392300,7580,7580,7580,7580,0
|
|
20240117,151900,1040392300,7580,7580,7580,7570,49
|
|
20240117,151800,1040021190,7570,7570,7580,7570,138
|
|
20240117,151700,1038976420,7570,7570,7580,7570,77
|
|
20240117,151600,1038393400,7580,7570,7580,7570,233
|
|
20240117,151500,1036628570,7580,7580,7580,7570,200
|
|
20240117,151400,1035114210,7570,7570,7580,7570,253
|
|
20240117,151300,1033198990,7580,7570,7580,7570,31
|
|
20240117,151200,1032964100,7580,7580,7580,7570,75
|
|
20240117,151100,1032395700,7580,7580,7580,7580,50
|
|
20240117,151000,1032016700,7580,7580,7580,7580,110
|
|
20240117,150900,1031182900,7580,7580,7580,7580,35
|
|
20240117,150800,1030917600,7580,7580,7580,7580,8
|
|
20240117,150700,1030856960,7580,7580,7580,7580,1192
|
|
20240117,150600,1021821600,7580,7570,7580,7570,577
|
|
20240117,150500,1017453450,7580,7580,7580,7580,0
|
|
20240117,150400,1017453450,7580,7580,7580,7570,257
|
|
20240117,150300,1015505450,7580,7580,7580,7580,102
|
|
20240117,150200,1014732290,7580,7580,7580,7570,584
|
|
20240117,150100,1010311220,7570,7570,7580,7570,2561
|
|
20240117,150000,990924020,7570,7570,7570,7570,12
|
|
20240117,145900,990833180,7580,7580,7580,7570,397
|
|
20240117,145800,987827420,7580,7580,7580,7580,0
|
|
20240117,145700,987827420,7580,7570,7580,7570,201
|
|
20240117,145600,986305840,7580,7580,7580,7570,332
|
|
20240117,145500,983792290,7570,7580,7580,7570,20
|
|
20240117,145400,983640700,7580,7570,7580,7570,677
|
|
20240117,145300,978511130,7580,7570,7580,7570,416
|
|
20240117,145200,975361870,7580,7580,7580,7580,0
|
|
20240117,145100,975361870,7580,7580,7580,7580,112
|
|
20240117,145000,974512910,7580,7580,7580,7580,84
|
|
20240117,144900,973876190,7580,7590,7590,7580,17
|
|
20240117,144800,973747310,7590,7570,7590,7570,1144
|
|
20240117,144700,965086470,7580,7590,7590,7580,2
|
|
20240117,144600,965071300,7580,7570,7590,7570,123
|
|
20240117,144500,964140140,7590,7590,7590,7580,19
|
|
20240117,144400,963996060,7590,7580,7590,7580,333
|
|
20240117,144300,961471840,7580,7570,7580,7570,117
|
|
20240117,144200,960586030,7580,7580,7580,7560,2252
|
|
20240117,144100,943556330,7580,7570,7580,7570,166
|
|
20240117,144000,942299310,7580,7580,7580,7580,1
|
|
20240117,143900,942291730,7580,7580,7580,7580,101
|
|
20240117,143800,941526150,7570,7580,7580,7570,155
|
|
20240117,143700,940352700,7580,7580,7580,7570,832
|
|
20240117,143600,934054380,7560,7580,7580,7560,53
|
|
20240117,143500,933653630,7570,7580,7580,7560,38
|
|
20240117,143400,933366210,7560,7570,7580,7560,163
|
|
20240117,143300,932132710,7580,7580,7580,7570,613
|
|
20240117,143200,927492150,7580,7580,7580,7580,3
|
|
20240117,143100,927469410,7560,7560,7560,7560,19
|
|
20240117,143000,927325770,7570,7560,7570,7560,453
|
|
20240117,142900,923897940,7560,7560,7560,7560,0
|
|
20240117,142800,923897940,7560,7560,7560,7560,0
|
|
20240117,142700,923897940,7560,7570,7570,7560,44
|
|
20240117,142600,923565240,7570,7570,7570,7570,182
|
|
20240117,142500,922187500,7570,7570,7570,7560,991
|
|
20240117,142400,914694650,7570,7570,7570,7570,21
|
|
20240117,142300,914535680,7570,7580,7580,7570,202
|
|
20240117,142200,913006530,7580,7580,7580,7580,111
|
|
20240117,142100,912165150,7580,7580,7580,7570,102
|
|
20240117,142000,911392990,7570,7570,7580,7570,220
|
|
20240117,141900,909727390,7570,7570,7570,7570,329
|
|
20240117,141800,907236860,7560,7560,7560,7560,0
|
|
20240117,141700,907236860,7560,7580,7580,7560,600
|
|
20240117,141600,902695710,7580,7580,7580,7580,12
|
|
20240117,141500,902604750,7580,7590,7590,7580,16
|
|
20240117,141400,902483450,7590,7590,7590,7590,1
|
|
20240117,141300,902475860,7600,7600,7600,7600,0
|
|
20240117,141200,902475860,7600,7600,7600,7600,0
|
|
20240117,141100,902475860,7600,7590,7600,7590,6
|
|
20240117,141000,902430310,7590,7590,7590,7570,426
|
|
20240117,140900,899204970,7590,7600,7600,7570,435
|
|
20240117,140800,895909820,7600,7600,7600,7600,16
|
|
20240117,140700,895788220,7600,7590,7600,7590,11
|
|
20240117,140600,895704720,7590,7590,7600,7590,650
|
|
20240117,140500,890771100,7590,7600,7600,7590,14
|
|
20240117,140400,890664720,7600,7600,7600,7600,17
|
|
20240117,140300,890535520,7600,7600,7600,7600,1
|
|
20240117,140200,890527920,7600,7610,7610,7600,16
|
|
20240117,140100,890406290,7610,7610,7610,7610,2
|
|
20240117,140000,890391070,7610,7610,7610,7610,1
|
|
20240117,135900,890383460,7610,7610,7610,7610,0
|
|
20240117,135800,890383460,7610,7610,7610,7610,0
|
|
20240117,135700,890383460,7610,7610,7610,7610,0
|
|
20240117,135600,890383460,7610,7610,7610,7610,12
|
|
20240117,135500,890292140,7600,7600,7610,7600,73
|
|
20240117,135400,889737230,7600,7600,7600,7600,190
|
|
20240117,135300,888293230,7610,7600,7610,7600,372
|
|
20240117,135200,885463400,7600,7570,7600,7570,11
|
|
20240117,135100,885380100,7570,7610,7610,7570,928
|
|
20240117,135000,878339290,7570,7600,7600,7570,856
|
|
20240117,134900,871847480,7600,7580,7600,7580,311
|
|
20240117,134800,869489860,7580,7570,7580,7570,332
|
|
20240117,134700,866976380,7570,7570,7570,7560,952
|
|
20240117,134600,859776750,7570,7570,7580,7560,415
|
|
20240117,134500,856637040,7570,7570,7570,7570,81
|
|
20240117,134400,856023870,7570,7580,7580,7570,1503
|
|
20240117,134300,844645940,7580,7580,7600,7570,925
|
|
20240117,134200,837635240,7580,7580,7600,7580,1827
|
|
20240117,134100,823785920,7600,7600,7600,7600,1
|
|
20240117,134000,823778320,7600,7600,7600,7600,0
|
|
20240117,133900,823778320,7600,7600,7600,7600,0
|
|
20240117,133800,823778320,7600,7600,7600,7580,622
|
|
20240117,133700,819059660,7600,7580,7600,7580,619
|
|
20240117,133600,814367260,7610,7610,7610,7610,0
|
|
20240117,133500,814367260,7610,7610,7610,7610,1
|
|
20240117,133400,814359650,7580,7610,7610,7580,35
|
|
20240117,133300,814093890,7610,7590,7610,7590,34
|
|
20240117,133200,813835810,7590,7580,7590,7580,48
|
|
20240117,133100,813471530,7590,7580,7590,7580,46
|
|
20240117,133000,813122640,7590,7610,7610,7590,33
|
|
20240117,132900,812871950,7610,7610,7610,7610,40
|
|
20240117,132800,812567550,7610,7600,7610,7600,17
|
|
20240117,132700,812438340,7600,7600,7600,7600,10
|
|
20240117,132600,812362340,7600,7580,7600,7580,3
|
|
20240117,132500,812339560,7600,7590,7600,7580,3011
|
|
20240117,132400,789515470,7600,7600,7600,7590,128
|
|
20240117,132300,788543750,7600,7600,7600,7600,14
|
|
20240117,132200,788437350,7600,7610,7610,7590,29
|
|
20240117,132100,788216950,7610,7610,7610,7610,10
|
|
20240117,132000,788140850,7610,7600,7610,7590,141
|
|
20240117,131900,787069450,7600,7600,7600,7600,10
|
|
20240117,131800,786993450,7600,7600,7600,7600,1
|
|
20240117,131700,786985850,7580,7580,7580,7580,0
|
|
20240117,131600,786985850,7580,7600,7600,7580,5100
|
|
20240117,131500,748291390,7610,7610,7610,7610,0
|
|
20240117,131400,748291390,7610,7610,7610,7610,0
|
|
20240117,131300,748291390,7610,7610,7610,7610,2
|
|
20240117,131200,748276170,7600,7600,7600,7600,93
|
|
20240117,131100,747569370,7610,7610,7610,7610,14
|
|
20240117,131000,747462830,7610,7610,7610,7610,1
|
|
20240117,130900,747455220,7610,7610,7610,7610,15
|
|
20240117,130800,747341070,7610,7610,7610,7610,6
|
|
20240117,130700,747295410,7590,7590,7590,7590,0
|
|
20240117,130600,747295410,7590,7590,7590,7590,0
|
|
20240117,130500,747295410,7590,7600,7600,7590,129
|
|
20240117,130400,746316180,7600,7600,7600,7600,0
|
|
20240117,130300,746316180,7600,7600,7600,7600,0
|
|
20240117,130200,746316180,7600,7600,7600,7600,1
|
|
20240117,130100,746308580,7610,7610,7610,7600,665
|
|
20240117,130000,741254550,7600,7600,7600,7600,661
|
|
20240117,125900,736230950,7610,7610,7610,7600,64
|
|
20240117,125800,735744530,7610,7610,7610,7600,266
|
|
20240117,125700,733720280,7600,7600,7600,7600,353
|
|
20240117,125600,731037480,7600,7600,7600,7600,679
|
|
20240117,125500,725877080,7600,7600,7600,7600,1
|
|
20240117,125400,725869480,7610,7610,7610,7610,98
|
|
20240117,125300,725123700,7610,7610,7610,7610,110
|
|
20240117,125200,724286600,7610,7600,7610,7600,903
|
|
20240117,125100,717423770,7610,7610,7610,7610,0
|
|
20240117,125000,717423770,7610,7610,7610,7610,66
|
|
20240117,124900,716921510,7610,7610,7610,7610,347
|
|
20240117,124800,714280840,7610,7610,7610,7600,311
|
|
20240117,124700,711917160,7610,7610,7610,7610,0
|
|
20240117,124600,711917160,7610,7610,7610,7610,0
|
|
20240117,124500,711917160,7610,7610,7610,7600,525
|
|
20240117,124400,707922710,7610,7610,7610,7610,0
|
|
20240117,124300,707922710,7610,7610,7610,7610,1
|
|
20240117,124200,707915100,7600,7610,7610,7600,15
|
|
20240117,124100,707801080,7610,7610,7610,7610,28
|
|
20240117,124000,707588000,7610,7600,7610,7600,27
|
|
20240117,123900,707382730,7610,7610,7610,7610,112
|
|
20240117,123800,706530410,7610,7610,7610,7610,1
|
|
20240117,123700,706522800,7610,7610,7610,7610,4
|
|
20240117,123600,706492360,7600,7600,7600,7600,28
|
|
20240117,123500,706279560,7610,7600,7610,7600,10
|
|
20240117,123400,706203550,7610,7600,7610,7600,11
|
|
20240117,123300,706119930,7600,7600,7600,7600,30
|
|
20240117,123200,705891930,7600,7610,7610,7600,225
|
|
20240117,123100,704181890,7600,7590,7600,7590,323
|
|
20240117,123000,701727390,7590,7590,7590,7590,0
|
|
20240117,122900,701727390,7590,7590,7590,7590,0
|
|
20240117,122800,701727390,7590,7590,7590,7590,22
|
|
20240117,122700,701560410,7600,7600,7600,7600,8
|
|
20240117,122600,701499610,7600,7600,7600,7600,55
|
|
20240117,122500,701081610,7600,7600,7600,7600,4
|
|
20240117,122400,701051210,7610,7610,7610,7610,25
|
|
20240117,122300,700860960,7600,7600,7600,7600,301
|
|
20240117,122200,698573360,7580,7580,7580,7580,1
|
|
20240117,122100,698565780,7580,7580,7580,7580,550
|
|
20240117,122000,694396780,7580,7600,7600,7580,605
|
|
20240117,121900,689808260,7600,7600,7600,7600,7
|
|
20240117,121800,689755060,7600,7590,7600,7580,181
|
|
20240117,121700,688381250,7590,7590,7590,7580,1635
|
|
20240117,121600,675984420,7590,7600,7600,7590,3204
|
|
20240117,121500,651665690,7610,7610,7610,7590,23
|
|
20240117,121400,651490700,7610,7610,7610,7610,1
|
|
20240117,121300,651483090,7590,7600,7600,7590,500
|
|
20240117,121200,647686090,7590,7610,7610,7590,395
|
|
20240117,121100,644688020,7600,7600,7610,7600,76
|
|
20240117,121000,644110410,7610,7590,7610,7590,769
|
|
20240117,120900,638273110,7590,7590,7590,7590,0
|
|
20240117,120800,638273110,7590,7600,7600,7590,3068
|
|
20240117,120700,614986370,7600,7590,7600,7590,260
|
|
20240117,120600,613012960,7600,7600,7600,7600,1
|
|
20240117,120500,613005360,7610,7590,7610,7590,36
|
|
20240117,120400,612732000,7600,7610,7610,7600,27
|
|
20240117,120300,612526690,7610,7600,7610,7600,34
|
|
20240117,120200,612268250,7600,7600,7600,7600,519
|
|
20240117,120100,608323850,7600,7600,7600,7600,184
|
|
20240117,120000,606925450,7600,7600,7600,7600,75
|
|
20240117,115900,606355450,7600,7600,7600,7600,31
|
|
20240117,115800,606119850,7600,7610,7610,7600,4
|
|
20240117,115700,606089430,7600,7610,7610,7590,14
|
|
20240117,115600,605983010,7610,7610,7610,7600,246
|
|
20240117,115500,604111950,7610,7590,7610,7590,8
|
|
20240117,115400,604051130,7610,7610,7610,7590,26
|
|
20240117,115300,603853460,7610,7610,7610,7610,61
|
|
20240117,115200,603389250,7590,7600,7610,7590,186
|
|
20240117,115100,601976980,7600,7610,7610,7600,76
|
|
20240117,115000,601399180,7610,7600,7610,7600,453
|
|
20240117,114900,597956370,7610,7610,7610,7600,69
|
|
20240117,114800,597431950,7600,7610,7610,7600,1927
|
|
20240117,114700,582786260,7610,7600,7610,7600,201
|
|
20240117,114600,581258650,7620,7620,7620,7610,570
|
|
20240117,114500,576919440,7620,7620,7620,7620,1530
|
|
20240117,114400,565260840,7650,7630,7650,7630,104
|
|
20240117,114300,564467280,7650,7650,7650,7650,3
|
|
20240117,114200,564444330,7650,7650,7650,7650,54
|
|
20240117,114100,564031230,7660,7660,7660,7660,1
|
|
20240117,114000,564023570,7620,7660,7660,7620,160
|
|
20240117,113900,562803970,7660,7660,7660,7660,13
|
|
20240117,113800,562704390,7660,7650,7660,7620,1003
|
|
20240117,113700,555040900,7660,7660,7660,7660,139
|
|
20240117,113600,553976160,7660,7650,7660,7640,561
|
|
20240117,113500,549685900,7650,7650,7650,7650,90
|
|
20240117,113400,548997400,7660,7630,7660,7620,40
|
|
20240117,113300,548692460,7620,7660,7660,7620,6
|
|
20240117,113200,548646580,7660,7660,7660,7660,6
|
|
20240117,113100,548600620,7660,7630,7660,7630,92
|
|
20240117,113000,547898600,7630,7630,7630,7630,23
|
|
20240117,112900,547723110,7630,7660,7660,7630,549
|
|
20240117,112800,543534180,7660,7660,7660,7660,125
|
|
20240117,112700,542576680,7660,7660,7660,7660,9
|
|
20240117,112600,542507740,7660,7660,7660,7660,10
|
|
20240117,112500,542431140,7660,7660,7660,7660,2
|
|
20240117,112400,542415820,7660,7660,7660,7660,0
|
|
20240117,112300,542415820,7660,7660,7660,7660,0
|
|
20240117,112200,542415820,7660,7660,7660,7660,3
|
|
20240117,112100,542392840,7620,7620,7620,7620,0
|
|
20240117,112000,542392840,7620,7630,7630,7620,100
|
|
20240117,111900,541629990,7670,7670,7670,7670,16
|
|
20240117,111800,541507270,7670,7670,7670,7670,3
|
|
20240117,111700,541484260,7670,7670,7670,7670,0
|
|
20240117,111600,541484260,7670,7670,7670,7670,0
|
|
20240117,111500,541484260,7670,7670,7670,7660,126
|
|
20240117,111400,540518930,7660,7670,7670,7660,8
|
|
20240117,111300,540457580,7670,7670,7670,7670,24
|
|
20240117,111200,540273500,7670,7680,7680,7670,2
|
|
20240117,111100,540258150,7620,7620,7620,7620,100
|
|
20240117,111000,539496150,7620,7640,7690,7610,849
|
|
20240117,110900,533031450,7690,7670,7690,7670,671
|
|
20240117,110800,527874940,7680,7680,7680,7680,0
|
|
20240117,110700,527874940,7680,7650,7680,7620,252
|
|
20240117,110600,525951620,7650,7650,7650,7640,5
|
|
20240117,110500,525913390,7620,7650,7650,7620,134
|
|
20240117,110400,524892250,7650,7630,7650,7630,507
|
|
20240117,110300,521023720,7650,7650,7650,7650,60
|
|
20240117,110200,520564720,7640,7690,7690,7640,1136
|
|
20240117,110100,511879970,7690,7690,7690,7670,102
|
|
20240117,110000,511097590,7690,7690,7690,7690,200
|
|
20240117,105900,509559590,7690,7670,7690,7660,118
|
|
20240117,105800,508655580,7690,7670,7690,7670,49
|
|
20240117,105700,508279670,7670,7690,7690,7670,244
|
|
20240117,105600,506407990,7690,7690,7690,7690,0
|
|
20240117,105500,506407990,7690,7710,7710,7670,216
|
|
20240117,105400,504751060,7720,7720,7720,7690,7
|
|
20240117,105300,504697170,7670,7720,7720,7670,74
|
|
20240117,105200,504129030,7720,7720,7720,7720,151
|
|
20240117,105100,502963310,7650,7730,7730,7650,2378
|
|
20240117,105000,484644200,7730,7730,7730,7710,744
|
|
20240117,104900,478905820,7730,7710,7730,7710,811
|
|
20240117,104800,472647240,7710,7690,7710,7690,1672
|
|
20240117,104700,459770360,7700,7680,7700,7680,1073
|
|
20240117,104600,451519080,7690,7690,7690,7680,145
|
|
20240117,104500,450404070,7690,7700,7700,7690,11
|
|
20240117,104400,450319470,7700,7690,7700,7690,1002
|
|
20240117,104300,442614080,7690,7630,7700,7630,6360
|
|
20240117,104200,393907880,7630,7630,7630,7620,60
|
|
20240117,104100,393450660,7630,7630,7630,7630,66
|
|
20240117,104000,392947080,7630,7630,7630,7630,315
|
|
20240117,103900,390543630,7630,7610,7630,7610,897
|
|
20240117,103800,383700360,7610,7600,7610,7600,130
|
|
20240117,103700,382711560,7610,7600,7610,7600,33
|
|
20240117,103600,382460750,7610,7610,7610,7600,634
|
|
20240117,103500,377642010,7610,7610,7610,7610,15
|
|
20240117,103400,377527860,7610,7610,7610,7610,8
|
|
20240117,103300,377466980,7600,7600,7600,7600,0
|
|
20240117,103200,377466980,7600,7630,7630,7600,195
|
|
20240117,103100,375983490,7630,7630,7630,7630,0
|
|
20240117,103000,375983490,7630,7630,7630,7630,4
|
|
20240117,102900,375952970,7630,7630,7630,7630,2
|
|
20240117,102800,375937710,7630,7630,7630,7630,7
|
|
20240117,102700,375884300,7630,7620,7630,7620,102
|
|
20240117,102600,375106560,7610,7610,7610,7610,302
|
|
20240117,102500,372808340,7610,7610,7610,7610,0
|
|
20240117,102400,372808340,7610,7610,7610,7610,203
|
|
20240117,102300,371263510,7610,7610,7610,7610,0
|
|
20240117,102200,371263510,7610,7610,7610,7610,7
|
|
20240117,102100,371210240,7610,7610,7610,7610,0
|
|
20240117,102000,371210240,7610,7630,7630,7610,26
|
|
20240117,101900,371012360,7630,7630,7630,7630,12
|
|
20240117,101800,370920800,7640,7640,7640,7640,0
|
|
20240117,101700,370920800,7640,7640,7640,7640,6
|
|
20240117,101600,370874960,7630,7630,7630,7630,560
|
|
20240117,101500,366602160,7630,7590,7630,7590,212
|
|
20240117,101400,364993040,7600,7600,7600,7600,1128
|
|
20240117,101300,356420240,7600,7600,7600,7600,332
|
|
20240117,101200,353897040,7640,7640,7640,7640,3
|
|
20240117,101100,353874120,7640,7640,7640,7640,2
|
|
20240117,101000,353858840,7650,7600,7650,7600,1084
|
|
20240117,100900,345582060,7590,7620,7620,7590,661
|
|
20240117,100800,340553440,7620,7620,7650,7620,407
|
|
20240117,100700,337452010,7650,7650,7650,7650,1
|
|
20240117,100600,337444360,7620,7620,7620,7620,149
|
|
20240117,100500,336308980,7650,7650,7650,7650,6
|
|
20240117,100400,336263080,7620,7640,7650,7620,1319
|
|
20240117,100300,326190090,7640,7620,7640,7620,1515
|
|
20240117,100200,314615750,7620,7600,7620,7600,1925
|
|
20240117,100100,299981290,7600,7600,7600,7600,130
|
|
20240117,100000,298993290,7600,7620,7620,7600,3789
|
|
20240117,095900,270192990,7610,7610,7610,7610,181
|
|
20240117,095800,268815580,7610,7630,7630,7610,602
|
|
20240117,095700,264223890,7630,7630,7640,7630,537
|
|
20240117,095600,260126550,7620,7620,7620,7620,6
|
|
20240117,095500,260080830,7640,7640,7640,7640,10
|
|
20240117,095400,260004430,7640,7640,7640,7640,104
|
|
20240117,095300,259209870,7640,7640,7640,7590,1131
|
|
20240117,095200,250611770,7640,7630,7640,7630,175
|
|
20240117,095100,249275630,7640,7640,7640,7640,7
|
|
20240117,095000,249222150,7640,7640,7640,7640,4
|
|
20240117,094900,249191590,7640,7640,7640,7640,0
|
|
20240117,094800,249191590,7640,7640,7640,7620,64
|
|
20240117,094700,248703520,7640,7630,7640,7630,165
|
|
20240117,094600,247444560,7630,7630,7630,7630,0
|
|
20240117,094500,247444560,7630,7630,7630,7630,9
|
|
20240117,094400,247375890,7630,7630,7630,7630,0
|
|
20240117,094300,247375890,7630,7620,7630,7620,418
|
|
20240117,094200,244187540,7600,7600,7610,7600,2445
|
|
20240117,094100,225600900,7600,7600,7620,7600,213
|
|
20240117,094000,223982080,7600,7620,7620,7600,1096
|
|
20240117,093900,215651380,7620,7610,7620,7610,1450
|
|
20240117,093800,204615180,7610,7610,7620,7600,57
|
|
20240117,093700,204181620,7620,7620,7620,7610,350
|
|
20240117,093600,201518030,7620,7620,7620,7620,150
|
|
20240117,093500,200375030,7620,7620,7620,7610,21
|
|
20240117,093400,200215030,7620,7620,7620,7620,51
|
|
20240117,093300,199826410,7630,7630,7630,7630,14
|
|
20240117,093200,199719590,7630,7630,7630,7630,57
|
|
20240117,093100,199284680,7630,7630,7630,7620,593
|
|
20240117,093000,194763160,7630,7620,7630,7620,4
|
|
20240117,092900,194732650,7620,7630,7630,7620,1160
|
|
20240117,092800,185892780,7630,7630,7640,7630,107
|
|
20240117,092700,185076360,7640,7630,7640,7630,106
|
|
20240117,092600,184267550,7630,7630,7630,7630,1
|
|
20240117,092500,184259920,7630,7630,7630,7630,8
|
|
20240117,092400,184198880,7640,7620,7640,7620,2589
|
|
20240117,092300,164470610,7620,7600,7620,7590,595
|
|
20240117,092200,159949010,7600,7600,7600,7590,1079
|
|
20240117,092100,151749010,7600,7610,7620,7600,2198
|
|
20240117,092000,135038040,7610,7600,7620,7600,114
|
|
20240117,091900,134171550,7620,7610,7620,7610,488
|
|
20240117,091800,130457830,7620,7600,7620,7600,577
|
|
20240117,091700,126072010,7610,7620,7620,7590,916
|
|
20240117,091600,119114630,7620,7600,7620,7600,131
|
|
20240117,091500,118117920,7610,7600,7610,7590,698
|
|
20240117,091400,112818110,7610,7640,7640,7600,3186
|
|
20240117,091300,88589210,7620,7640,7640,7620,182
|
|
20240117,091200,87200550,7630,7660,7660,7630,51
|
|
20240117,091100,86811270,7660,7660,7660,7660,5
|
|
20240117,091000,86772970,7670,7620,7680,7600,3921
|
|
20240117,090900,56907380,7620,7640,7640,7610,3737
|
|
20240117,090800,28438850,7650,7650,7650,7650,2
|
|
20240117,090700,28423550,7660,7670,7670,7640,57
|
|
20240117,090600,27987920,7670,7680,7680,7630,1337
|
|
20240117,090500,17759810,7690,7680,7690,7680,12
|
|
20240117,090400,17667630,7670,7670,7670,7670,686
|
|
20240117,090300,12406010,7690,7690,7690,7690,114
|
|
20240117,090200,11529350,7700,7700,7710,7690,182
|
|
20240117,090100,10128750,7710,7710,7710,7640,301
|
|
20240117,090000,7827770,7710,7620,7740,7620,1027
|