596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,185300,1802186040,3670,3670,3670,3670,11856
|
|
20240110,185200,1802186040,3670,3670,3670,3670,0
|
|
20240110,185100,1802186040,3670,3670,3670,3670,0
|
|
20240110,185000,1802186040,3670,3670,3670,3670,0
|
|
20240110,184900,1802186040,3670,3670,3670,3670,0
|
|
20240110,184800,1802186040,3670,3670,3670,3670,0
|
|
20240110,184700,1802186040,3670,3670,3670,3670,0
|
|
20240110,184600,1802186040,3670,3670,3670,3670,0
|
|
20240110,184500,1802186040,3670,3670,3670,3670,0
|
|
20240110,184400,1802186040,3670,3670,3670,3670,0
|
|
20240110,184300,1802186040,3670,3670,3670,3670,0
|
|
20240110,184200,1802186040,3670,3670,3670,3670,0
|
|
20240110,184100,1802186040,3670,3670,3670,3670,0
|
|
20240110,184000,1802186040,3670,3670,3670,3670,0
|
|
20240110,183900,1802186040,3670,3670,3670,3670,0
|
|
20240110,183800,1802186040,3670,3670,3670,3670,0
|
|
20240110,183700,1802186040,3670,3670,3670,3670,0
|
|
20240110,183600,1802186040,3670,3670,3670,3670,0
|
|
20240110,183500,1802186040,3670,3670,3670,3670,0
|
|
20240110,183400,1802186040,3670,3670,3670,3670,0
|
|
20240110,183300,1802186040,3670,3670,3670,3670,0
|
|
20240110,183200,1802186040,3670,3670,3670,3670,0
|
|
20240110,183100,1802186040,3670,3670,3670,3670,0
|
|
20240110,183000,1802186040,3670,3670,3670,3670,0
|
|
20240110,182900,1802186040,3670,3670,3670,3670,0
|
|
20240110,182800,1802186040,3670,3670,3670,3670,0
|
|
20240110,182700,1802186040,3670,3670,3670,3670,0
|
|
20240110,182600,1802186040,3670,3670,3670,3670,0
|
|
20240110,182500,1802186040,3670,3670,3670,3670,0
|
|
20240110,182400,1802186040,3670,3670,3670,3670,0
|
|
20240110,182300,1802186040,3670,3670,3670,3670,11856
|
|
20240110,182200,1802186040,3670,3670,3670,3670,0
|
|
20240110,182100,1802186040,3670,3670,3670,3670,0
|
|
20240110,182000,1802186040,3670,3670,3670,3670,0
|
|
20240110,181900,1802186040,3670,3670,3670,3670,0
|
|
20240110,181800,1802186040,3670,3670,3670,3670,0
|
|
20240110,181700,1802186040,3670,3670,3670,3670,0
|
|
20240110,181600,1802186040,3670,3670,3670,3670,0
|
|
20240110,181500,1802186040,3670,3670,3670,3670,0
|
|
20240110,181400,1802186040,3670,3670,3670,3670,0
|
|
20240110,181300,1802186040,3670,3670,3670,3670,0
|
|
20240110,181200,1802186040,3670,3670,3670,3670,0
|
|
20240110,181100,1802186040,3670,3670,3670,3670,0
|
|
20240110,181000,1802186040,3670,3670,3670,3670,0
|
|
20240110,180900,1802186040,3670,3670,3670,3670,0
|
|
20240110,180800,1802186040,3670,3670,3670,3670,0
|
|
20240110,180700,1802186040,3670,3670,3670,3670,0
|
|
20240110,180600,1802186040,3670,3670,3670,3670,0
|
|
20240110,180500,1802186040,3670,3670,3670,3670,0
|
|
20240110,180400,1802186040,3670,3670,3670,3670,0
|
|
20240110,180300,1802186040,3670,3670,3670,3670,0
|
|
20240110,180200,1802186040,3670,3670,3670,3670,0
|
|
20240110,180100,1802186040,3670,3670,3670,3670,0
|
|
20240110,180000,1802186040,3670,3670,3670,3670,0
|
|
20240110,175900,1802186040,3670,3670,3670,3670,0
|
|
20240110,175800,1802186040,3670,3670,3670,3670,0
|
|
20240110,175700,1802186040,3670,3670,3670,3670,0
|
|
20240110,175600,1802186040,3670,3670,3670,3670,0
|
|
20240110,175500,1802186040,3670,3670,3670,3670,0
|
|
20240110,175400,1802186040,3670,3670,3670,3670,0
|
|
20240110,175300,1802186040,3670,3670,3670,3670,11856
|
|
20240110,175200,1802186040,3670,3670,3670,3670,0
|
|
20240110,175100,1802186040,3670,3670,3670,3670,0
|
|
20240110,175000,1802186040,3670,3670,3670,3670,0
|
|
20240110,174900,1802186040,3670,3670,3670,3670,0
|
|
20240110,174800,1802186040,3670,3670,3670,3670,0
|
|
20240110,174700,1802186040,3670,3670,3670,3670,0
|
|
20240110,174600,1802186040,3670,3670,3670,3670,0
|
|
20240110,174500,1802186040,3670,3670,3670,3670,0
|
|
20240110,174400,1802186040,3670,3670,3670,3670,0
|
|
20240110,174300,1802186040,3670,3670,3670,3670,0
|
|
20240110,174200,1802186040,3670,3670,3670,3670,0
|
|
20240110,174100,1802186040,3670,3670,3670,3670,0
|
|
20240110,174000,1802186040,3670,3670,3670,3670,0
|
|
20240110,173900,1802186040,3670,3670,3670,3670,0
|
|
20240110,173800,1802186040,3670,3670,3670,3670,0
|
|
20240110,173700,1802186040,3670,3670,3670,3670,0
|
|
20240110,173600,1802186040,3670,3670,3670,3670,0
|
|
20240110,173500,1802186040,3670,3670,3670,3670,0
|
|
20240110,173400,1802186040,3670,3670,3670,3670,0
|
|
20240110,173300,1802186040,3670,3670,3670,3670,0
|
|
20240110,173200,1802186040,3670,3670,3670,3670,0
|
|
20240110,173100,1802186040,3670,3670,3670,3670,0
|
|
20240110,173000,1802186040,3670,3670,3670,3670,0
|
|
20240110,172900,1802186040,3670,3670,3670,3670,0
|
|
20240110,172800,1802186040,3670,3670,3670,3670,0
|
|
20240110,172700,1802186040,3670,3670,3670,3670,0
|
|
20240110,172600,1802186040,3670,3670,3670,3670,0
|
|
20240110,172500,1802186040,3670,3670,3670,3670,0
|
|
20240110,172400,1802186040,3670,3670,3670,3670,0
|
|
20240110,172300,1802186040,3670,3670,3670,3670,11856
|
|
20240110,172200,1802186040,3670,3670,3670,3670,0
|
|
20240110,172100,1802186040,3670,3670,3670,3670,0
|
|
20240110,172000,1802186040,3670,3670,3670,3670,0
|
|
20240110,171900,1802186040,3670,3670,3670,3670,0
|
|
20240110,171800,1802186040,3670,3670,3670,3670,0
|
|
20240110,171700,1802186040,3670,3670,3670,3670,0
|
|
20240110,171600,1802186040,3670,3670,3670,3670,0
|
|
20240110,171500,1802186040,3670,3670,3670,3670,0
|
|
20240110,171400,1802186040,3670,3670,3670,3670,0
|
|
20240110,171300,1802186040,3670,3670,3670,3670,0
|
|
20240110,171200,1802186040,3670,3670,3670,3670,0
|
|
20240110,171100,1802186040,3670,3670,3670,3670,0
|
|
20240110,171000,1802186040,3670,3670,3670,3670,0
|
|
20240110,170900,1802186040,3670,3670,3670,3670,0
|
|
20240110,170800,1802186040,3670,3670,3670,3670,0
|
|
20240110,170700,1802186040,3670,3670,3670,3670,0
|
|
20240110,170600,1802186040,3670,3670,3670,3670,0
|
|
20240110,170500,1802186040,3670,3670,3670,3670,0
|
|
20240110,170400,1802186040,3670,3670,3670,3670,0
|
|
20240110,170300,1802186040,3670,3670,3670,3670,0
|
|
20240110,170200,1802186040,3670,3670,3670,3670,0
|
|
20240110,170100,1802186040,3670,3670,3670,3670,0
|
|
20240110,170000,1802186040,3670,3670,3670,3670,0
|
|
20240110,165900,1802186040,3670,3670,3670,3670,0
|
|
20240110,165800,1802186040,3670,3670,3670,3670,0
|
|
20240110,165700,1802186040,3670,3670,3670,3670,0
|
|
20240110,165600,1802186040,3670,3670,3670,3670,0
|
|
20240110,165500,1802186040,3670,3670,3670,3670,0
|
|
20240110,165400,1802186040,3670,3670,3670,3670,0
|
|
20240110,165300,1802186040,3670,3670,3670,3670,11856
|
|
20240110,165200,1802186040,3670,3670,3670,3670,0
|
|
20240110,165100,1802186040,3670,3670,3670,3670,0
|
|
20240110,165000,1802186040,3670,3670,3670,3670,0
|
|
20240110,164900,1802186040,3670,3670,3670,3670,0
|
|
20240110,164800,1802186040,3670,3670,3670,3670,0
|
|
20240110,164700,1802186040,3670,3670,3670,3670,0
|
|
20240110,164600,1802186040,3670,3670,3670,3670,0
|
|
20240110,164500,1802186040,3670,3670,3670,3670,0
|
|
20240110,164400,1802186040,3670,3670,3670,3670,0
|
|
20240110,164300,1802186040,3670,3670,3670,3670,0
|
|
20240110,164200,1802186040,3670,3670,3670,3670,0
|
|
20240110,164100,1802186040,3670,3670,3670,3670,0
|
|
20240110,164000,1802186040,3670,3670,3670,3670,0
|
|
20240110,163900,1802186040,3670,3670,3670,3670,0
|
|
20240110,163800,1802186040,3670,3670,3670,3670,0
|
|
20240110,163700,1802186040,3670,3670,3670,3670,0
|
|
20240110,163600,1802186040,3670,3670,3670,3670,0
|
|
20240110,163500,1802186040,3670,3670,3670,3670,0
|
|
20240110,163400,1802186040,3670,3670,3670,3670,0
|
|
20240110,163300,1802186040,3670,3670,3670,3670,0
|
|
20240110,163200,1802186040,3670,3670,3670,3670,0
|
|
20240110,163100,1802186040,3670,3670,3670,3670,0
|
|
20240110,163000,1802186040,3670,3670,3670,3670,0
|
|
20240110,162900,1802186040,3670,3670,3670,3670,0
|
|
20240110,162800,1802186040,3670,3670,3670,3670,0
|
|
20240110,162700,1802186040,3670,3670,3670,3670,0
|
|
20240110,162600,1802186040,3670,3670,3670,3670,0
|
|
20240110,162500,1802186040,3670,3670,3670,3670,0
|
|
20240110,162400,1802186040,3670,3670,3670,3670,0
|
|
20240110,162300,1802186040,3670,3670,3670,3670,11856
|
|
20240110,162200,1802186040,3670,3670,3670,3670,0
|
|
20240110,162100,1802186040,3670,3670,3670,3670,0
|
|
20240110,162000,1802186040,3670,3670,3670,3670,0
|
|
20240110,161900,1802186040,3670,3670,3670,3670,0
|
|
20240110,161800,1802186040,3670,3670,3670,3670,0
|
|
20240110,161700,1802186040,3670,3670,3670,3670,0
|
|
20240110,161600,1802186040,3670,3670,3670,3670,0
|
|
20240110,161500,1802186040,3670,3670,3670,3670,0
|
|
20240110,161400,1802186040,3670,3670,3670,3670,0
|
|
20240110,161300,1802186040,3670,3670,3670,3670,0
|
|
20240110,161200,1802186040,3670,3670,3670,3670,0
|
|
20240110,161100,1802186040,3670,3670,3670,3670,0
|
|
20240110,161000,1802186040,3670,3670,3670,3670,0
|
|
20240110,160900,1802186040,3670,3670,3670,3670,0
|
|
20240110,160800,1802186040,3670,3670,3670,3670,0
|
|
20240110,160700,1802186040,3670,3670,3670,3670,0
|
|
20240110,160600,1802186040,3670,3670,3670,3670,0
|
|
20240110,160500,1802186040,3670,3670,3670,3670,0
|
|
20240110,160400,1802186040,3670,3670,3670,3670,0
|
|
20240110,160300,1802186040,3670,3670,3670,3670,0
|
|
20240110,160200,1802186040,3670,3670,3670,3670,0
|
|
20240110,160100,1802186040,3670,3670,3670,3670,0
|
|
20240110,160000,1802186040,3670,3670,3670,3670,0
|
|
20240110,155900,1802186040,3670,3670,3670,3670,0
|
|
20240110,155800,1802186040,3670,3670,3670,3670,0
|
|
20240110,155700,1802186040,3670,3670,3670,3670,0
|
|
20240110,155600,1802186040,3670,3670,3670,3670,0
|
|
20240110,155500,1802186040,3670,3670,3670,3670,0
|
|
20240110,155400,1802186040,3670,3670,3670,3670,0
|
|
20240110,155300,1802186040,3670,3670,3670,3670,11856
|
|
20240110,155200,1802186040,3670,3670,3670,3670,0
|
|
20240110,155100,1802186040,3670,3670,3670,3670,0
|
|
20240110,155000,1802186040,3670,3670,3670,3670,0
|
|
20240110,154900,1802186040,3670,3670,3670,3670,0
|
|
20240110,154800,1802186040,3670,3670,3670,3670,0
|
|
20240110,154700,1802186040,3670,3670,3670,3670,0
|
|
20240110,154600,1802186040,3670,3670,3670,3670,0
|
|
20240110,154500,1802186040,3670,3670,3670,3670,0
|
|
20240110,154400,1802186040,3670,3670,3670,3670,0
|
|
20240110,154300,1802186040,3670,3670,3670,3670,0
|
|
20240110,154200,1802186040,3670,3670,3670,3670,0
|
|
20240110,154100,1802186040,3670,3670,3670,3670,0
|
|
20240110,154000,1802186040,3670,3670,3670,3670,0
|
|
20240110,153900,1802186040,3670,3670,3670,3670,0
|
|
20240110,153800,1802186040,3670,3670,3670,3670,0
|
|
20240110,153700,1802186040,3670,3670,3670,3670,0
|
|
20240110,153600,1802186040,3670,3670,3670,3670,0
|
|
20240110,153500,1802186040,3670,3670,3670,3670,0
|
|
20240110,153400,1802186040,3670,3670,3670,3670,0
|
|
20240110,153300,1802186040,3670,3670,3670,3670,0
|
|
20240110,153200,1802186040,3670,3670,3670,3670,0
|
|
20240110,153100,1802186040,3670,3670,3670,3670,0
|
|
20240110,153000,1802186040,3670,3670,3670,3670,11856
|
|
20240110,152900,1758674520,3645,3645,3645,3645,0
|
|
20240110,152800,1758674520,3645,3645,3645,3645,0
|
|
20240110,152700,1758674520,3645,3645,3645,3645,0
|
|
20240110,152600,1758674520,3645,3645,3645,3645,0
|
|
20240110,152500,1758674520,3645,3645,3645,3645,0
|
|
20240110,152400,1758674520,3645,3645,3645,3645,0
|
|
20240110,152300,1758674520,3645,3645,3645,3645,0
|
|
20240110,152200,1758674520,3645,3645,3645,3645,0
|
|
20240110,152100,1758674520,3645,3645,3645,3645,0
|
|
20240110,152000,1758674520,3645,3645,3645,3645,0
|
|
20240110,151900,1758674520,3645,3645,3675,3645,4086
|
|
20240110,151800,1743694475,3645,3645,3670,3645,1467
|
|
20240110,151700,1738322535,3675,3675,3675,3675,0
|
|
20240110,151600,1738322535,3675,3660,3675,3660,3408
|
|
20240110,151500,1725823395,3665,3665,3665,3665,1
|
|
20240110,151400,1725819730,3630,3665,3670,3630,503
|
|
20240110,151300,1723993250,3670,3655,3670,3655,459
|
|
20240110,151200,1722311920,3650,3650,3650,3645,1761
|
|
20240110,151100,1715884350,3650,3645,3650,3620,752
|
|
20240110,151000,1713142840,3645,3630,3645,3630,4718
|
|
20240110,150900,1695997705,3625,3610,3625,3610,465
|
|
20240110,150800,1694318005,3605,3610,3610,3605,6
|
|
20240110,150700,1694296350,3610,3610,3610,3610,100
|
|
20240110,150600,1693935350,3615,3620,3620,3615,202
|
|
20240110,150500,1693205100,3630,3630,3630,3630,4
|
|
20240110,150400,1693190580,3630,3630,3630,3630,1
|
|
20240110,150300,1693186950,3615,3615,3615,3615,0
|
|
20240110,150200,1693186950,3615,3615,3615,3615,128
|
|
20240110,150100,1692724230,3620,3620,3620,3620,10
|
|
20240110,150000,1692688030,3630,3630,3630,3630,0
|
|
20240110,145900,1692688030,3630,3630,3630,3630,0
|
|
20240110,145800,1692688030,3630,3630,3630,3630,0
|
|
20240110,145700,1692688030,3630,3630,3630,3630,0
|
|
20240110,145600,1692688030,3630,3630,3630,3630,0
|
|
20240110,145500,1692688030,3630,3630,3630,3630,4080
|
|
20240110,145400,1677877630,3630,3610,3630,3610,763
|
|
20240110,145300,1675119675,3600,3610,3610,3600,150
|
|
20240110,145200,1674579505,3610,3610,3610,3610,13
|
|
20240110,145100,1674532575,3610,3610,3610,3610,30
|
|
20240110,145000,1674424275,3615,3615,3615,3615,0
|
|
20240110,144900,1674424275,3615,3605,3615,3605,120
|
|
20240110,144800,1673991230,3605,3605,3605,3605,1
|
|
20240110,144700,1673987625,3600,3600,3600,3600,0
|
|
20240110,144600,1673987625,3600,3600,3600,3600,56
|
|
20240110,144500,1673786025,3600,3600,3600,3600,0
|
|
20240110,144400,1673786025,3600,3600,3600,3600,544
|
|
20240110,144300,1671827625,3605,3605,3605,3605,100
|
|
20240110,144200,1671467125,3600,3600,3600,3600,0
|
|
20240110,144100,1671467125,3600,3600,3600,3600,190
|
|
20240110,144000,1670783125,3600,3605,3605,3600,132
|
|
20240110,143900,1670307425,3610,3610,3610,3610,1
|
|
20240110,143800,1670303815,3605,3605,3605,3605,0
|
|
20240110,143700,1670303815,3605,3605,3605,3605,0
|
|
20240110,143600,1670303815,3605,3610,3610,3605,50
|
|
20240110,143500,1670123365,3610,3610,3610,3610,0
|
|
20240110,143400,1670123365,3610,3610,3610,3610,100
|
|
20240110,143300,1669762365,3615,3615,3615,3615,0
|
|
20240110,143200,1669762365,3615,3615,3615,3615,100
|
|
20240110,143100,1669400865,3610,3610,3610,3610,0
|
|
20240110,143000,1669400865,3610,3610,3610,3610,0
|
|
20240110,142900,1669400865,3610,3610,3610,3610,0
|
|
20240110,142800,1669400865,3610,3610,3610,3610,73
|
|
20240110,142700,1669137335,3610,3610,3610,3610,1
|
|
20240110,142600,1669133725,3620,3620,3620,3620,0
|
|
20240110,142500,1669133725,3620,3620,3620,3620,0
|
|
20240110,142400,1669133725,3620,3620,3620,3620,0
|
|
20240110,142300,1669133725,3620,3620,3620,3620,4
|
|
20240110,142200,1669119245,3620,3620,3620,3620,0
|
|
20240110,142100,1669119245,3620,3615,3620,3615,11
|
|
20240110,142000,1669079475,3605,3605,3605,3605,310
|
|
20240110,141900,1667961925,3605,3605,3605,3605,1398
|
|
20240110,141800,1662922135,3605,3605,3605,3605,0
|
|
20240110,141700,1662922135,3605,3605,3605,3605,0
|
|
20240110,141600,1662922135,3605,3605,3605,3605,4
|
|
20240110,141500,1662907715,3610,3610,3610,3610,1760
|
|
20240110,141400,1656554115,3610,3610,3610,3610,38
|
|
20240110,141300,1656416935,3610,3610,3610,3610,215
|
|
20240110,141200,1655640785,3610,3610,3610,3610,40
|
|
20240110,141100,1655496385,3615,3615,3615,3615,260
|
|
20240110,141000,1654556485,3620,3620,3620,3620,0
|
|
20240110,140900,1654556485,3620,3620,3620,3620,1000
|
|
20240110,140800,1650936485,3630,3630,3630,3630,0
|
|
20240110,140700,1650936485,3630,3630,3630,3630,0
|
|
20240110,140600,1650936485,3630,3630,3630,3630,1
|
|
20240110,140500,1650932855,3630,3630,3630,3630,276
|
|
20240110,140400,1649930975,3615,3615,3615,3615,31
|
|
20240110,140300,1649818910,3610,3610,3610,3610,0
|
|
20240110,140200,1649818910,3610,3630,3630,3610,1001
|
|
20240110,140100,1646205280,3610,3610,3610,3610,50
|
|
20240110,140000,1646024780,3610,3610,3610,3610,0
|
|
20240110,135900,1646024780,3610,3610,3610,3610,0
|
|
20240110,135800,1646024780,3610,3610,3610,3610,130
|
|
20240110,135700,1645555480,3635,3635,3635,3635,5
|
|
20240110,135600,1645537305,3635,3635,3635,3635,0
|
|
20240110,135500,1645537305,3635,3635,3635,3635,0
|
|
20240110,135400,1645537305,3635,3635,3635,3635,0
|
|
20240110,135300,1645537305,3635,3635,3635,3635,0
|
|
20240110,135200,1645537305,3635,3635,3635,3635,0
|
|
20240110,135100,1645537305,3635,3635,3635,3635,0
|
|
20240110,135000,1645537305,3635,3635,3635,3635,0
|
|
20240110,134900,1645537305,3635,3635,3635,3635,0
|
|
20240110,134800,1645537305,3635,3635,3635,3635,2
|
|
20240110,134700,1645530035,3615,3620,3620,3615,10212
|
|
20240110,134600,1608608050,3615,3615,3615,3615,0
|
|
20240110,134500,1608608050,3615,3615,3615,3615,0
|
|
20240110,134400,1608608050,3615,3615,3615,3615,0
|
|
20240110,134300,1608608050,3615,3615,3615,3615,0
|
|
20240110,134200,1608608050,3615,3620,3620,3615,399
|
|
20240110,134100,1607165645,3615,3615,3615,3615,0
|
|
20240110,134000,1607165645,3615,3615,3615,3615,0
|
|
20240110,133900,1607165645,3615,3615,3615,3615,0
|
|
20240110,133800,1607165645,3615,3615,3615,3615,16
|
|
20240110,133700,1607107805,3615,3615,3615,3615,0
|
|
20240110,133600,1607107805,3615,3615,3615,3615,0
|
|
20240110,133500,1607107805,3615,3615,3615,3615,483
|
|
20240110,133400,1605361760,3615,3640,3640,3615,234
|
|
20240110,133300,1604514690,3630,3630,3630,3630,0
|
|
20240110,133200,1604514690,3630,3630,3630,3630,0
|
|
20240110,133100,1604514690,3630,3625,3630,3625,65
|
|
20240110,133000,1604278940,3615,3615,3615,3615,0
|
|
20240110,132900,1604278940,3615,3615,3615,3615,0
|
|
20240110,132800,1604278940,3615,3615,3615,3615,0
|
|
20240110,132700,1604278940,3615,3615,3615,3615,0
|
|
20240110,132600,1604278940,3615,3615,3615,3615,117
|
|
20240110,132500,1603855985,3625,3625,3625,3625,0
|
|
20240110,132400,1603855985,3625,3625,3625,3625,10
|
|
20240110,132300,1603819735,3625,3625,3625,3625,1
|
|
20240110,132200,1603816110,3615,3615,3615,3615,0
|
|
20240110,132100,1603816110,3615,3615,3615,3615,900
|
|
20240110,132000,1600562610,3615,3620,3620,3615,200
|
|
20240110,131900,1599839250,3620,3620,3620,3620,612
|
|
20240110,131800,1597623810,3625,3625,3625,3625,43
|
|
20240110,131700,1597467935,3630,3630,3630,3630,24
|
|
20240110,131600,1597380815,3630,3635,3635,3630,63
|
|
20240110,131500,1597152120,3635,3635,3635,3635,1
|
|
20240110,131400,1597148485,3635,3635,3635,3635,0
|
|
20240110,131300,1597148485,3635,3635,3635,3635,9
|
|
20240110,131200,1597115770,3635,3635,3635,3635,0
|
|
20240110,131100,1597115770,3635,3635,3635,3635,32
|
|
20240110,131000,1596999450,3640,3640,3640,3640,7
|
|
20240110,130900,1596973970,3645,3645,3645,3645,1
|
|
20240110,130800,1596970325,3635,3635,3635,3635,0
|
|
20240110,130700,1596970325,3635,3640,3640,3635,1826
|
|
20240110,130600,1590331360,3640,3640,3640,3640,25
|
|
20240110,130500,1590240360,3640,3640,3640,3640,320
|
|
20240110,130400,1589075560,3640,3640,3640,3640,404
|
|
20240110,130300,1587605000,3670,3670,3670,3670,0
|
|
20240110,130200,1587605000,3670,3670,3670,3670,0
|
|
20240110,130100,1587605000,3670,3665,3670,3660,2063
|
|
20240110,130000,1580042270,3665,3665,3665,3665,49
|
|
20240110,125900,1579862685,3660,3660,3660,3660,232
|
|
20240110,125800,1579013565,3660,3655,3660,3655,520
|
|
20240110,125700,1577111125,3640,3640,3640,3640,27
|
|
20240110,125600,1577012845,3655,3655,3655,3655,665
|
|
20240110,125500,1574582270,3655,3645,3655,3640,938
|
|
20240110,125400,1571158210,3635,3635,3635,3635,0
|
|
20240110,125300,1571158210,3635,3630,3635,3630,2992
|
|
20240110,125200,1560284410,3625,3625,3625,3625,119
|
|
20240110,125100,1559853035,3625,3630,3630,3625,375
|
|
20240110,125000,1558493430,3630,3630,3630,3630,0
|
|
20240110,124900,1558493430,3630,3635,3635,3630,103
|
|
20240110,124800,1558119125,3635,3635,3635,3635,0
|
|
20240110,124700,1558119125,3635,3635,3635,3635,0
|
|
20240110,124600,1558119125,3635,3635,3635,3635,0
|
|
20240110,124500,1558119125,3635,3635,3635,3635,0
|
|
20240110,124400,1558119125,3635,3635,3635,3635,0
|
|
20240110,124300,1558119125,3635,3635,3635,3635,152
|
|
20240110,124200,1557566605,3635,3635,3635,3635,0
|
|
20240110,124100,1557566605,3635,3635,3635,3635,3100
|
|
20240110,124000,1546298105,3640,3640,3640,3640,0
|
|
20240110,123900,1546298105,3640,3640,3640,3640,300
|
|
20240110,123800,1545206105,3635,3635,3635,3635,29
|
|
20240110,123700,1545100690,3635,3635,3635,3635,1
|
|
20240110,123600,1545097055,3645,3635,3645,3635,116
|
|
20240110,123500,1544674855,3635,3635,3635,3635,0
|
|
20240110,123400,1544674855,3635,3635,3635,3635,0
|
|
20240110,123300,1544674855,3635,3635,3635,3635,10
|
|
20240110,123200,1544638505,3635,3635,3635,3635,1
|
|
20240110,123100,1544634870,3640,3640,3640,3640,90
|
|
20240110,123000,1544307270,3640,3640,3640,3640,10
|
|
20240110,122900,1544270870,3635,3635,3635,3635,129
|
|
20240110,122800,1543801955,3650,3635,3650,3635,140
|
|
20240110,122700,1543292920,3635,3650,3650,3635,39
|
|
20240110,122600,1543150800,3660,3660,3660,3660,0
|
|
20240110,122500,1543150800,3660,3660,3660,3660,11
|
|
20240110,122400,1543110540,3670,3635,3670,3635,2615
|
|
20240110,122300,1533551140,3635,3625,3635,3620,407
|
|
20240110,122200,1532072125,3620,3625,3625,3620,151
|
|
20240110,122100,1531524755,3635,3635,3635,3635,50
|
|
20240110,122000,1531343005,3640,3645,3650,3640,1076
|
|
20240110,121900,1527420705,3645,3645,3645,3645,46
|
|
20240110,121800,1527253035,3635,3635,3635,3635,0
|
|
20240110,121700,1527253035,3635,3635,3635,3635,204
|
|
20240110,121600,1526511495,3635,3630,3635,3630,1653
|
|
20240110,121500,1520503620,3615,3615,3615,3615,0
|
|
20240110,121400,1520503620,3615,3615,3615,3615,0
|
|
20240110,121300,1520503620,3615,3615,3615,3615,8
|
|
20240110,121200,1520474700,3630,3630,3630,3630,0
|
|
20240110,121100,1520474700,3630,3630,3630,3630,615
|
|
20240110,121000,1518242250,3630,3630,3630,3630,0
|
|
20240110,120900,1518242250,3630,3630,3630,3630,0
|
|
20240110,120800,1518242250,3630,3630,3630,3630,0
|
|
20240110,120700,1518242250,3630,3630,3630,3630,1
|
|
20240110,120600,1518238620,3630,3630,3630,3630,0
|
|
20240110,120500,1518238620,3630,3630,3630,3630,136
|
|
20240110,120400,1517744940,3630,3630,3630,3630,50
|
|
20240110,120300,1517563440,3610,3615,3630,3610,73
|
|
20240110,120200,1517299660,3615,3620,3620,3615,1502
|
|
20240110,120100,1511869465,3620,3625,3625,3620,1078
|
|
20240110,120000,1507963935,3625,3630,3630,3625,61
|
|
20240110,115900,1507742755,3640,3645,3645,3640,101
|
|
20240110,115800,1507375110,3650,3650,3650,3650,0
|
|
20240110,115700,1507375110,3650,3650,3650,3650,1
|
|
20240110,115600,1507371460,3650,3625,3650,3625,66
|
|
20240110,115500,1507132185,3625,3625,3625,3625,4
|
|
20240110,115400,1507117685,3655,3655,3655,3655,0
|
|
20240110,115300,1507117685,3655,3650,3655,3620,71
|
|
20240110,115200,1506858780,3625,3630,3630,3625,419
|
|
20240110,115100,1505339815,3625,3660,3660,3625,201
|
|
20240110,115000,1504609945,3665,3660,3665,3660,272
|
|
20240110,114900,1503613385,3665,3665,3665,3640,23
|
|
20240110,114800,1503529540,3665,3665,3665,3665,8
|
|
20240110,114700,1503500220,3650,3670,3670,3650,630
|
|
20240110,114600,1501197560,3670,3690,3690,3670,759
|
|
20240110,114500,1498400810,3690,3685,3690,3685,555
|
|
20240110,114400,1496355630,3685,3685,3700,3685,1143
|
|
20240110,114300,1492143505,3705,3730,3770,3705,15489
|
|
20240110,114200,1434074905,3730,3695,3745,3695,13010
|
|
20240110,114100,1385460335,3665,3645,3730,3645,24846
|
|
20240110,114000,1293763570,3630,3630,3655,3630,1099
|
|
20240110,113900,1289749060,3665,3605,3670,3605,20120
|
|
20240110,113800,1216614700,3605,3610,3610,3605,1469
|
|
20240110,113700,1211314110,3610,3610,3610,3610,388
|
|
20240110,113600,1209913430,3615,3615,3615,3615,0
|
|
20240110,113500,1209913430,3615,3585,3615,3585,10001
|
|
20240110,113400,1173833400,3585,3585,3585,3585,2
|
|
20240110,113300,1173826230,3585,3585,3585,3585,0
|
|
20240110,113200,1173826230,3585,3585,3585,3585,0
|
|
20240110,113100,1173826230,3585,3585,3585,3585,1
|
|
20240110,113000,1173822645,3590,3590,3590,3590,0
|
|
20240110,112900,1173822645,3590,3580,3590,3575,716
|
|
20240110,112800,1171261970,3590,3590,3590,3590,4
|
|
20240110,112700,1171247610,3590,3580,3590,3580,201
|
|
20240110,112600,1170528020,3575,3575,3575,3575,0
|
|
20240110,112500,1170528020,3575,3575,3575,3575,34
|
|
20240110,112400,1170406470,3590,3575,3590,3575,401
|
|
20240110,112300,1168972880,3590,3575,3590,3575,1740
|
|
20240110,112200,1162738675,3575,3575,3575,3575,289
|
|
20240110,112100,1161705500,3570,3570,3570,3570,217
|
|
20240110,112000,1160930810,3560,3560,3560,3560,0
|
|
20240110,111900,1160930810,3560,3560,3560,3560,1
|
|
20240110,111800,1160927250,3570,3570,3570,3570,1
|
|
20240110,111700,1160923680,3570,3570,3570,3570,0
|
|
20240110,111600,1160923680,3570,3570,3570,3570,1
|
|
20240110,111500,1160920110,3555,3555,3555,3555,10
|
|
20240110,111400,1160884560,3555,3570,3570,3555,9
|
|
20240110,111300,1160852550,3570,3570,3570,3570,0
|
|
20240110,111200,1160852550,3570,3570,3570,3570,0
|
|
20240110,111100,1160852550,3570,3570,3570,3570,284
|
|
20240110,111000,1159838670,3575,3575,3575,3575,1
|
|
20240110,110900,1159835095,3570,3570,3570,3570,300
|
|
20240110,110800,1158764095,3570,3570,3570,3570,1
|
|
20240110,110700,1158760525,3570,3570,3570,3570,0
|
|
20240110,110600,1158760525,3570,3570,3570,3570,0
|
|
20240110,110500,1158760525,3570,3570,3570,3570,0
|
|
20240110,110400,1158760525,3570,3570,3570,3570,1
|
|
20240110,110300,1158756955,3570,3570,3570,3570,0
|
|
20240110,110200,1158756955,3570,3570,3570,3570,1
|
|
20240110,110100,1158753385,3570,3570,3570,3570,1
|
|
20240110,110000,1158749815,3570,3570,3570,3570,0
|
|
20240110,105900,1158749815,3570,3570,3570,3570,1
|
|
20240110,105800,1158746245,3570,3570,3570,3570,0
|
|
20240110,105700,1158746245,3570,3570,3570,3570,1
|
|
20240110,105600,1158742675,3570,3570,3570,3570,50
|
|
20240110,105500,1158564175,3570,3570,3570,3570,0
|
|
20240110,105400,1158564175,3570,3570,3570,3570,21
|
|
20240110,105300,1158489205,3570,3570,3570,3570,0
|
|
20240110,105200,1158489205,3570,3550,3570,3545,17
|
|
20240110,105100,1158428885,3550,3555,3555,3550,177
|
|
20240110,105000,1157800405,3555,3565,3565,3555,50
|
|
20240110,104900,1157622305,3565,3565,3565,3565,30
|
|
20240110,104800,1157515355,3565,3570,3575,3565,344
|
|
20240110,104700,1156288970,3565,3565,3570,3565,18
|
|
20240110,104600,1156224780,3575,3575,3575,3570,107
|
|
20240110,104500,1155842270,3570,3575,3575,3570,14
|
|
20240110,104400,1155792255,3570,3575,3575,3570,11
|
|
20240110,104300,1155752960,3570,3580,3580,3570,12
|
|
20240110,104200,1155710055,3575,3580,3580,3565,12
|
|
20240110,104100,1155667155,3575,3575,3580,3565,19
|
|
20240110,104000,1155599280,3580,3575,3580,3565,43
|
|
20240110,103900,1155445550,3575,3560,3575,3560,135
|
|
20240110,103800,1154964920,3560,3570,3570,3560,13
|
|
20240110,103700,1154918585,3565,3570,3570,3555,60
|
|
20240110,103600,1154704545,3570,3570,3570,3550,20
|
|
20240110,103500,1154633420,3560,3580,3580,3540,1032
|
|
20240110,103400,1150975885,3580,3560,3590,3540,328
|
|
20240110,103300,1149809480,3570,3545,3590,3545,714
|
|
20240110,103200,1147269455,3545,3545,3545,3545,1
|
|
20240110,103100,1147265910,3545,3545,3545,3545,0
|
|
20240110,103000,1147265910,3545,3545,3545,3545,0
|
|
20240110,102900,1147265910,3545,3545,3545,3545,0
|
|
20240110,102800,1147265910,3545,3545,3545,3545,1
|
|
20240110,102700,1147262365,3535,3535,3535,3535,513
|
|
20240110,102600,1145448910,3545,3540,3545,3535,154
|
|
20240110,102500,1144904135,3550,3550,3550,3550,20
|
|
20240110,102400,1144833135,3550,3550,3550,3550,0
|
|
20240110,102300,1144833135,3550,3550,3550,3550,0
|
|
20240110,102200,1144833135,3550,3550,3550,3550,0
|
|
20240110,102100,1144833135,3550,3550,3550,3550,1
|
|
20240110,102000,1144829585,3550,3550,3550,3550,1
|
|
20240110,101900,1144826035,3545,3550,3550,3545,138
|
|
20240110,101800,1144336435,3550,3555,3555,3550,195
|
|
20240110,101700,1143643715,3555,3555,3555,3555,1
|
|
20240110,101600,1143640160,3560,3560,3560,3560,4
|
|
20240110,101500,1143625920,3560,3560,3560,3560,0
|
|
20240110,101400,1143625920,3560,3555,3560,3555,353
|
|
20240110,101300,1142371000,3560,3560,3560,3560,22
|
|
20240110,101200,1142292680,3560,3560,3560,3560,0
|
|
20240110,101100,1142292680,3560,3560,3560,3560,70
|
|
20240110,101000,1142043480,3560,3560,3560,3560,483
|
|
20240110,100900,1140324000,3570,3560,3570,3560,2
|
|
20240110,100800,1140316870,3565,3570,3570,3565,1902
|
|
20240110,100700,1133529260,3590,3575,3590,3575,1321
|
|
20240110,100600,1128806670,3595,3595,3595,3595,2
|
|
20240110,100500,1128799480,3595,3595,3595,3595,0
|
|
20240110,100400,1128799480,3595,3595,3595,3595,1
|
|
20240110,100300,1128795885,3590,3590,3590,3580,3500
|
|
20240110,100200,1116241575,3615,3615,3615,3615,1
|
|
20240110,100100,1116237960,3590,3610,3615,3590,1652
|
|
20240110,100000,1110266030,3590,3585,3590,3585,52
|
|
20240110,095900,1110079600,3585,3590,3610,3585,877
|
|
20240110,095800,1106923810,3590,3590,3590,3590,5
|
|
20240110,095700,1106905860,3590,3590,3590,3590,0
|
|
20240110,095600,1106905860,3590,3590,3590,3590,0
|
|
20240110,095500,1106905860,3590,3580,3590,3580,21
|
|
20240110,095400,1106830670,3590,3580,3590,3580,251
|
|
20240110,095300,1105932080,3580,3580,3580,3580,24
|
|
20240110,095200,1105846160,3585,3590,3590,3585,4704
|
|
20240110,095100,1088975230,3600,3585,3600,3585,137
|
|
20240110,095000,1088482045,3590,3590,3590,3585,75
|
|
20240110,094900,1088213130,3590,3615,3620,3585,2359
|
|
20240110,094800,1079695035,3615,3595,3620,3595,432
|
|
20240110,094700,1078141950,3595,3620,3635,3590,1776
|
|
20240110,094600,1071717110,3620,3585,3620,3585,1557
|
|
20240110,094500,1066109700,3565,3570,3570,3565,234
|
|
20240110,094400,1065274990,3565,3600,3600,3565,1916
|
|
20240110,094300,1058424655,3605,3615,3615,3600,250
|
|
20240110,094200,1057523460,3620,3635,3640,3620,2588
|
|
20240110,094100,1048128260,3625,3570,3640,3570,10406
|
|
20240110,094000,1010535310,3570,3570,3570,3570,271
|
|
20240110,093900,1009567840,3565,3570,3570,3565,1839
|
|
20240110,093800,1003011110,3565,3560,3565,3560,2501
|
|
20240110,093700,994107305,3560,3540,3560,3535,624
|
|
20240110,093600,991900020,3540,3525,3560,3520,4099
|
|
20240110,093500,977365580,3525,3505,3530,3505,1045
|
|
20240110,093400,973681915,3515,3515,3515,3505,821
|
|
20240110,093300,970797260,3505,3515,3515,3505,545
|
|
20240110,093200,968882585,3515,3505,3520,3505,311
|
|
20240110,093100,967790730,3520,3500,3525,3500,74
|
|
20240110,093000,967531640,3500,3525,3525,3500,605
|
|
20240110,092900,965413390,3530,3505,3530,3500,1528
|
|
20240110,092800,960063425,3510,3520,3530,3510,1490
|
|
20240110,092700,954826595,3520,3530,3530,3520,3044
|
|
20240110,092600,944109145,3515,3520,3530,3515,161
|
|
20240110,092500,943543200,3530,3540,3555,3530,2954
|
|
20240110,092400,933104790,3555,3520,3560,3500,5024
|
|
20240110,092300,915355685,3520,3535,3535,3520,748
|
|
20240110,092200,912721735,3535,3555,3560,3535,2012
|
|
20240110,092100,905594225,3555,3560,3560,3540,2495
|
|
20240110,092000,896750455,3565,3545,3565,3545,611
|
|
20240110,091900,894579150,3560,3565,3570,3550,4069
|
|
20240110,091800,880089130,3560,3555,3560,3540,1105
|
|
20240110,091700,876165700,3560,3560,3560,3540,1188
|
|
20240110,091600,871936905,3555,3540,3590,3540,5795
|
|
20240110,091500,851296105,3540,3675,3675,3470,35734
|
|
20240110,091400,723826785,3675,3665,3700,3665,1089
|
|
20240110,091300,719825890,3660,3710,3730,3655,10018
|
|
20240110,091200,682876265,3710,3660,3710,3650,8672
|
|
20240110,091100,651107060,3655,3700,3730,3650,9062
|
|
20240110,091000,617745875,3675,3700,3730,3665,21605
|
|
20240110,090900,537806665,3685,3725,3760,3685,48225
|
|
20240110,090800,358596795,3745,3720,3745,3700,8379
|
|
20240110,090700,327406555,3720,3760,3790,3715,15981
|
|
20240110,090600,267471710,3785,3695,3800,3685,38517
|
|
20240110,090500,122323960,3685,3670,3695,3650,5655
|
|
20240110,090400,101534935,3645,3655,3680,3640,7736
|
|
20240110,090300,73196705,3645,3630,3650,3605,7651
|
|
20240110,090200,45371015,3630,3575,3650,3575,6645
|
|
20240110,090100,21470960,3575,3575,3575,3575,390
|
|
20240110,090000,20076710,3550,3580,3580,3550,5598
|