675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,201100,1958665400,9170,9170,9170,9170,0
|
|
20240104,201000,1958665400,9170,9170,9170,9170,0
|
|
20240104,200900,1958665400,9170,9170,9170,9170,0
|
|
20240104,200800,1958665400,9170,9170,9170,9170,0
|
|
20240104,200700,1958665400,9170,9170,9170,9170,0
|
|
20240104,200600,1958665400,9170,9170,9170,9170,0
|
|
20240104,200500,1958665400,9170,9170,9170,9170,0
|
|
20240104,200400,1958665400,9170,9170,9170,9170,0
|
|
20240104,200300,1958665400,9170,9170,9170,9170,0
|
|
20240104,200200,1958665400,9170,9170,9170,9170,0
|
|
20240104,200100,1958665400,9170,9170,9170,9170,0
|
|
20240104,200000,1958665400,9170,9170,9170,9170,0
|
|
20240104,195900,1958665400,9170,9170,9170,9170,0
|
|
20240104,195800,1958665400,9170,9170,9170,9170,0
|
|
20240104,195700,1958665400,9170,9170,9170,9170,0
|
|
20240104,195600,1958665400,9170,9170,9170,9170,0
|
|
20240104,195500,1958665400,9170,9170,9170,9170,0
|
|
20240104,195400,1958665400,9170,9170,9170,9170,0
|
|
20240104,195300,1958665400,9170,9170,9170,9170,0
|
|
20240104,195200,1958665400,9170,9170,9170,9170,0
|
|
20240104,195100,1958665400,9170,9170,9170,9170,0
|
|
20240104,195000,1958665400,9170,9170,9170,9170,0
|
|
20240104,194900,1958665400,9170,9170,9170,9170,0
|
|
20240104,194800,1958665400,9170,9170,9170,9170,0
|
|
20240104,194700,1958665400,9170,9170,9170,9170,0
|
|
20240104,194600,1958665400,9170,9170,9170,9170,0
|
|
20240104,194500,1958665400,9170,9170,9170,9170,0
|
|
20240104,194400,1958665400,9170,9170,9170,9170,0
|
|
20240104,194300,1958665400,9170,9170,9170,9170,0
|
|
20240104,194200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,194100,1958665400,9170,9170,9170,9170,0
|
|
20240104,194000,1958665400,9170,9170,9170,9170,0
|
|
20240104,193900,1958665400,9170,9170,9170,9170,0
|
|
20240104,193800,1958665400,9170,9170,9170,9170,0
|
|
20240104,193700,1958665400,9170,9170,9170,9170,0
|
|
20240104,193600,1958665400,9170,9170,9170,9170,0
|
|
20240104,193500,1958665400,9170,9170,9170,9170,0
|
|
20240104,193400,1958665400,9170,9170,9170,9170,0
|
|
20240104,193300,1958665400,9170,9170,9170,9170,0
|
|
20240104,193200,1958665400,9170,9170,9170,9170,0
|
|
20240104,193100,1958665400,9170,9170,9170,9170,0
|
|
20240104,193000,1958665400,9170,9170,9170,9170,0
|
|
20240104,192900,1958665400,9170,9170,9170,9170,0
|
|
20240104,192800,1958665400,9170,9170,9170,9170,0
|
|
20240104,192700,1958665400,9170,9170,9170,9170,0
|
|
20240104,192600,1958665400,9170,9170,9170,9170,0
|
|
20240104,192500,1958665400,9170,9170,9170,9170,0
|
|
20240104,192400,1958665400,9170,9170,9170,9170,0
|
|
20240104,192300,1958665400,9170,9170,9170,9170,0
|
|
20240104,192200,1958665400,9170,9170,9170,9170,0
|
|
20240104,192100,1958665400,9170,9170,9170,9170,0
|
|
20240104,192000,1958665400,9170,9170,9170,9170,0
|
|
20240104,191900,1958665400,9170,9170,9170,9170,0
|
|
20240104,191800,1958665400,9170,9170,9170,9170,0
|
|
20240104,191700,1958665400,9170,9170,9170,9170,0
|
|
20240104,191600,1958665400,9170,9170,9170,9170,0
|
|
20240104,191500,1958665400,9170,9170,9170,9170,0
|
|
20240104,191400,1958665400,9170,9170,9170,9170,0
|
|
20240104,191300,1958665400,9170,9170,9170,9170,0
|
|
20240104,191200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,191100,1958665400,9170,9170,9170,9170,0
|
|
20240104,191000,1958665400,9170,9170,9170,9170,0
|
|
20240104,190900,1958665400,9170,9170,9170,9170,0
|
|
20240104,190800,1958665400,9170,9170,9170,9170,0
|
|
20240104,190700,1958665400,9170,9170,9170,9170,0
|
|
20240104,190600,1958665400,9170,9170,9170,9170,0
|
|
20240104,190500,1958665400,9170,9170,9170,9170,0
|
|
20240104,190400,1958665400,9170,9170,9170,9170,0
|
|
20240104,190300,1958665400,9170,9170,9170,9170,0
|
|
20240104,190200,1958665400,9170,9170,9170,9170,0
|
|
20240104,190100,1958665400,9170,9170,9170,9170,0
|
|
20240104,190000,1958665400,9170,9170,9170,9170,0
|
|
20240104,185900,1958665400,9170,9170,9170,9170,0
|
|
20240104,185800,1958665400,9170,9170,9170,9170,0
|
|
20240104,185700,1958665400,9170,9170,9170,9170,0
|
|
20240104,185600,1958665400,9170,9170,9170,9170,0
|
|
20240104,185500,1958665400,9170,9170,9170,9170,0
|
|
20240104,185400,1958665400,9170,9170,9170,9170,0
|
|
20240104,185300,1958665400,9170,9170,9170,9170,0
|
|
20240104,185200,1958665400,9170,9170,9170,9170,0
|
|
20240104,185100,1958665400,9170,9170,9170,9170,0
|
|
20240104,185000,1958665400,9170,9170,9170,9170,0
|
|
20240104,184900,1958665400,9170,9170,9170,9170,0
|
|
20240104,184800,1958665400,9170,9170,9170,9170,0
|
|
20240104,184700,1958665400,9170,9170,9170,9170,0
|
|
20240104,184600,1958665400,9170,9170,9170,9170,0
|
|
20240104,184500,1958665400,9170,9170,9170,9170,0
|
|
20240104,184400,1958665400,9170,9170,9170,9170,0
|
|
20240104,184300,1958665400,9170,9170,9170,9170,0
|
|
20240104,184200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,184100,1958665400,9170,9170,9170,9170,0
|
|
20240104,184000,1958665400,9170,9170,9170,9170,0
|
|
20240104,183900,1958665400,9170,9170,9170,9170,0
|
|
20240104,183800,1958665400,9170,9170,9170,9170,0
|
|
20240104,183700,1958665400,9170,9170,9170,9170,0
|
|
20240104,183600,1958665400,9170,9170,9170,9170,0
|
|
20240104,183500,1958665400,9170,9170,9170,9170,0
|
|
20240104,183400,1958665400,9170,9170,9170,9170,0
|
|
20240104,183300,1958665400,9170,9170,9170,9170,0
|
|
20240104,183200,1958665400,9170,9170,9170,9170,0
|
|
20240104,183100,1958665400,9170,9170,9170,9170,0
|
|
20240104,183000,1958665400,9170,9170,9170,9170,0
|
|
20240104,182900,1958665400,9170,9170,9170,9170,0
|
|
20240104,182800,1958665400,9170,9170,9170,9170,0
|
|
20240104,182700,1958665400,9170,9170,9170,9170,0
|
|
20240104,182600,1958665400,9170,9170,9170,9170,0
|
|
20240104,182500,1958665400,9170,9170,9170,9170,0
|
|
20240104,182400,1958665400,9170,9170,9170,9170,0
|
|
20240104,182300,1958665400,9170,9170,9170,9170,0
|
|
20240104,182200,1958665400,9170,9170,9170,9170,0
|
|
20240104,182100,1958665400,9170,9170,9170,9170,0
|
|
20240104,182000,1958665400,9170,9170,9170,9170,0
|
|
20240104,181900,1958665400,9170,9170,9170,9170,0
|
|
20240104,181800,1958665400,9170,9170,9170,9170,0
|
|
20240104,181700,1958665400,9170,9170,9170,9170,0
|
|
20240104,181600,1958665400,9170,9170,9170,9170,0
|
|
20240104,181500,1958665400,9170,9170,9170,9170,0
|
|
20240104,181400,1958665400,9170,9170,9170,9170,0
|
|
20240104,181300,1958665400,9170,9170,9170,9170,0
|
|
20240104,181200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,181100,1958665400,9170,9170,9170,9170,0
|
|
20240104,181000,1958665400,9170,9170,9170,9170,0
|
|
20240104,180900,1958665400,9170,9170,9170,9170,0
|
|
20240104,180800,1958665400,9170,9170,9170,9170,0
|
|
20240104,180700,1958665400,9170,9170,9170,9170,0
|
|
20240104,180600,1958665400,9170,9170,9170,9170,0
|
|
20240104,180500,1958665400,9170,9170,9170,9170,0
|
|
20240104,180400,1958665400,9170,9170,9170,9170,0
|
|
20240104,180300,1958665400,9170,9170,9170,9170,0
|
|
20240104,180200,1958665400,9170,9170,9170,9170,0
|
|
20240104,180100,1958665400,9170,9170,9170,9170,0
|
|
20240104,180000,1958665400,9170,9170,9170,9170,0
|
|
20240104,175900,1958665400,9170,9170,9170,9170,0
|
|
20240104,175800,1958665400,9170,9170,9170,9170,0
|
|
20240104,175700,1958665400,9170,9170,9170,9170,0
|
|
20240104,175600,1958665400,9170,9170,9170,9170,0
|
|
20240104,175500,1958665400,9170,9170,9170,9170,0
|
|
20240104,175400,1958665400,9170,9170,9170,9170,0
|
|
20240104,175300,1958665400,9170,9170,9170,9170,0
|
|
20240104,175200,1958665400,9170,9170,9170,9170,0
|
|
20240104,175100,1958665400,9170,9170,9170,9170,0
|
|
20240104,175000,1958665400,9170,9170,9170,9170,0
|
|
20240104,174900,1958665400,9170,9170,9170,9170,0
|
|
20240104,174800,1958665400,9170,9170,9170,9170,0
|
|
20240104,174700,1958665400,9170,9170,9170,9170,0
|
|
20240104,174600,1958665400,9170,9170,9170,9170,0
|
|
20240104,174500,1958665400,9170,9170,9170,9170,0
|
|
20240104,174400,1958665400,9170,9170,9170,9170,0
|
|
20240104,174300,1958665400,9170,9170,9170,9170,0
|
|
20240104,174200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,174100,1958665400,9170,9170,9170,9170,0
|
|
20240104,174000,1958665400,9170,9170,9170,9170,0
|
|
20240104,173900,1958665400,9170,9170,9170,9170,0
|
|
20240104,173800,1958665400,9170,9170,9170,9170,0
|
|
20240104,173700,1958665400,9170,9170,9170,9170,0
|
|
20240104,173600,1958665400,9170,9170,9170,9170,0
|
|
20240104,173500,1958665400,9170,9170,9170,9170,0
|
|
20240104,173400,1958665400,9170,9170,9170,9170,0
|
|
20240104,173300,1958665400,9170,9170,9170,9170,0
|
|
20240104,173200,1958665400,9170,9170,9170,9170,0
|
|
20240104,173100,1958665400,9170,9170,9170,9170,0
|
|
20240104,173000,1958665400,9170,9170,9170,9170,0
|
|
20240104,172900,1958665400,9170,9170,9170,9170,0
|
|
20240104,172800,1958665400,9170,9170,9170,9170,0
|
|
20240104,172700,1958665400,9170,9170,9170,9170,0
|
|
20240104,172600,1958665400,9170,9170,9170,9170,0
|
|
20240104,172500,1958665400,9170,9170,9170,9170,0
|
|
20240104,172400,1958665400,9170,9170,9170,9170,0
|
|
20240104,172300,1958665400,9170,9170,9170,9170,0
|
|
20240104,172200,1958665400,9170,9170,9170,9170,0
|
|
20240104,172100,1958665400,9170,9170,9170,9170,0
|
|
20240104,172000,1958665400,9170,9170,9170,9170,0
|
|
20240104,171900,1958665400,9170,9170,9170,9170,0
|
|
20240104,171800,1958665400,9170,9170,9170,9170,0
|
|
20240104,171700,1958665400,9170,9170,9170,9170,0
|
|
20240104,171600,1958665400,9170,9170,9170,9170,0
|
|
20240104,171500,1958665400,9170,9170,9170,9170,0
|
|
20240104,171400,1958665400,9170,9170,9170,9170,0
|
|
20240104,171300,1958665400,9170,9170,9170,9170,0
|
|
20240104,171200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,171100,1958665400,9170,9170,9170,9170,0
|
|
20240104,171000,1958665400,9170,9170,9170,9170,0
|
|
20240104,170900,1958665400,9170,9170,9170,9170,0
|
|
20240104,170800,1958665400,9170,9170,9170,9170,0
|
|
20240104,170700,1958665400,9170,9170,9170,9170,0
|
|
20240104,170600,1958665400,9170,9170,9170,9170,0
|
|
20240104,170500,1958665400,9170,9170,9170,9170,0
|
|
20240104,170400,1958665400,9170,9170,9170,9170,0
|
|
20240104,170300,1958665400,9170,9170,9170,9170,0
|
|
20240104,170200,1958665400,9170,9170,9170,9170,0
|
|
20240104,170100,1958665400,9170,9170,9170,9170,0
|
|
20240104,170000,1958665400,9170,9170,9170,9170,0
|
|
20240104,165900,1958665400,9170,9170,9170,9170,0
|
|
20240104,165800,1958665400,9170,9170,9170,9170,0
|
|
20240104,165700,1958665400,9170,9170,9170,9170,0
|
|
20240104,165600,1958665400,9170,9170,9170,9170,0
|
|
20240104,165500,1958665400,9170,9170,9170,9170,0
|
|
20240104,165400,1958665400,9170,9170,9170,9170,0
|
|
20240104,165300,1958665400,9170,9170,9170,9170,0
|
|
20240104,165200,1958665400,9170,9170,9170,9170,0
|
|
20240104,165100,1958665400,9170,9170,9170,9170,0
|
|
20240104,165000,1958665400,9170,9170,9170,9170,0
|
|
20240104,164900,1958665400,9170,9170,9170,9170,0
|
|
20240104,164800,1958665400,9170,9170,9170,9170,0
|
|
20240104,164700,1958665400,9170,9170,9170,9170,0
|
|
20240104,164600,1958665400,9170,9170,9170,9170,0
|
|
20240104,164500,1958665400,9170,9170,9170,9170,0
|
|
20240104,164400,1958665400,9170,9170,9170,9170,0
|
|
20240104,164300,1958665400,9170,9170,9170,9170,0
|
|
20240104,164200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,164100,1958665400,9170,9170,9170,9170,0
|
|
20240104,164000,1958665400,9170,9170,9170,9170,0
|
|
20240104,163900,1958665400,9170,9170,9170,9170,0
|
|
20240104,163800,1958665400,9170,9170,9170,9170,0
|
|
20240104,163700,1958665400,9170,9170,9170,9170,0
|
|
20240104,163600,1958665400,9170,9170,9170,9170,0
|
|
20240104,163500,1958665400,9170,9170,9170,9170,0
|
|
20240104,163400,1958665400,9170,9170,9170,9170,0
|
|
20240104,163300,1958665400,9170,9170,9170,9170,0
|
|
20240104,163200,1958665400,9170,9170,9170,9170,0
|
|
20240104,163100,1958665400,9170,9170,9170,9170,0
|
|
20240104,163000,1958665400,9170,9170,9170,9170,0
|
|
20240104,162900,1958665400,9170,9170,9170,9170,0
|
|
20240104,162800,1958665400,9170,9170,9170,9170,0
|
|
20240104,162700,1958665400,9170,9170,9170,9170,0
|
|
20240104,162600,1958665400,9170,9170,9170,9170,0
|
|
20240104,162500,1958665400,9170,9170,9170,9170,0
|
|
20240104,162400,1958665400,9170,9170,9170,9170,0
|
|
20240104,162300,1958665400,9170,9170,9170,9170,0
|
|
20240104,162200,1958665400,9170,9170,9170,9170,0
|
|
20240104,162100,1958665400,9170,9170,9170,9170,0
|
|
20240104,162000,1958665400,9170,9170,9170,9170,0
|
|
20240104,161900,1958665400,9170,9170,9170,9170,0
|
|
20240104,161800,1958665400,9170,9170,9170,9170,0
|
|
20240104,161700,1958665400,9170,9170,9170,9170,0
|
|
20240104,161600,1958665400,9170,9170,9170,9170,0
|
|
20240104,161500,1958665400,9170,9170,9170,9170,0
|
|
20240104,161400,1958665400,9170,9170,9170,9170,0
|
|
20240104,161300,1958665400,9170,9170,9170,9170,0
|
|
20240104,161200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,161100,1958665400,9170,9170,9170,9170,0
|
|
20240104,161000,1958665400,9170,9170,9170,9170,0
|
|
20240104,160900,1958665400,9170,9170,9170,9170,0
|
|
20240104,160800,1958665400,9170,9170,9170,9170,0
|
|
20240104,160700,1958665400,9170,9170,9170,9170,0
|
|
20240104,160600,1958665400,9170,9170,9170,9170,0
|
|
20240104,160500,1958665400,9170,9170,9170,9170,0
|
|
20240104,160400,1958665400,9170,9170,9170,9170,0
|
|
20240104,160300,1958665400,9170,9170,9170,9170,0
|
|
20240104,160200,1958665400,9170,9170,9170,9170,0
|
|
20240104,160100,1958665400,9170,9170,9170,9170,0
|
|
20240104,160000,1958665400,9170,9170,9170,9170,0
|
|
20240104,155900,1958665400,9170,9170,9170,9170,0
|
|
20240104,155800,1958665400,9170,9170,9170,9170,0
|
|
20240104,155700,1958665400,9170,9170,9170,9170,0
|
|
20240104,155600,1958665400,9170,9170,9170,9170,0
|
|
20240104,155500,1958665400,9170,9170,9170,9170,0
|
|
20240104,155400,1958665400,9170,9170,9170,9170,0
|
|
20240104,155300,1958665400,9170,9170,9170,9170,0
|
|
20240104,155200,1958665400,9170,9170,9170,9170,0
|
|
20240104,155100,1958665400,9170,9170,9170,9170,0
|
|
20240104,155000,1958665400,9170,9170,9170,9170,0
|
|
20240104,154900,1958665400,9170,9170,9170,9170,0
|
|
20240104,154800,1958665400,9170,9170,9170,9170,0
|
|
20240104,154700,1958665400,9170,9170,9170,9170,0
|
|
20240104,154600,1958665400,9170,9170,9170,9170,0
|
|
20240104,154500,1958665400,9170,9170,9170,9170,0
|
|
20240104,154400,1958665400,9170,9170,9170,9170,0
|
|
20240104,154300,1958665400,9170,9170,9170,9170,0
|
|
20240104,154200,1958665400,9170,9170,9170,9170,3140
|
|
20240104,154100,1958665400,9170,9170,9170,9170,0
|
|
20240104,154000,1958665400,9170,9170,9170,9170,0
|
|
20240104,153900,1958665400,9170,9170,9170,9170,0
|
|
20240104,153800,1958665400,9170,9170,9170,9170,0
|
|
20240104,153700,1958665400,9170,9170,9170,9170,0
|
|
20240104,153600,1958665400,9170,9170,9170,9170,0
|
|
20240104,153500,1958665400,9170,9170,9170,9170,0
|
|
20240104,153400,1958665400,9170,9170,9170,9170,0
|
|
20240104,153300,1958665400,9170,9170,9170,9170,0
|
|
20240104,153200,1958665400,9170,9170,9170,9170,0
|
|
20240104,153100,1958665400,9170,9170,9170,9170,0
|
|
20240104,153000,1958665400,9170,9170,9170,9170,3140
|
|
20240104,152900,1929871600,9180,9180,9180,9180,0
|
|
20240104,152800,1929871600,9180,9180,9180,9180,0
|
|
20240104,152700,1929871600,9180,9180,9180,9180,0
|
|
20240104,152600,1929871600,9180,9180,9180,9180,0
|
|
20240104,152500,1929871600,9180,9180,9180,9180,0
|
|
20240104,152400,1929871600,9180,9180,9180,9180,0
|
|
20240104,152300,1929871600,9180,9180,9180,9180,0
|
|
20240104,152200,1929871600,9180,9180,9180,9180,0
|
|
20240104,152100,1929871600,9180,9180,9180,9180,0
|
|
20240104,152000,1929871600,9180,9180,9180,9180,0
|
|
20240104,151900,1929871600,9180,9180,9180,9170,562
|
|
20240104,151800,1924715440,9170,9170,9180,9170,202
|
|
20240104,151700,1922861750,9170,9170,9180,9170,63
|
|
20240104,151600,1922284020,9180,9170,9190,9170,299
|
|
20240104,151500,1919541000,9170,9190,9190,9170,34
|
|
20240104,151400,1919229080,9170,9180,9180,9170,263
|
|
20240104,151300,1916816010,9180,9180,9180,9180,279
|
|
20240104,151200,1914254790,9180,9180,9190,9170,262
|
|
20240104,151100,1911849380,9180,9180,9190,9180,2571
|
|
20240104,151000,1888247040,9190,9180,9190,9180,163
|
|
20240104,150900,1886749570,9190,9190,9190,9190,100
|
|
20240104,150800,1885830570,9190,9190,9190,9180,46
|
|
20240104,150700,1885408030,9180,9180,9180,9180,0
|
|
20240104,150600,1885408030,9180,9200,9210,9180,815
|
|
20240104,150500,1877922350,9190,9190,9190,9180,284
|
|
20240104,150400,1875313390,9190,9190,9190,9190,600
|
|
20240104,150300,1869799390,9190,9180,9190,9180,107
|
|
20240104,150200,1868817120,9180,9180,9180,9180,0
|
|
20240104,150100,1868817120,9180,9180,9180,9180,1090
|
|
20240104,150000,1858810920,9190,9180,9190,9180,102
|
|
20240104,145900,1857874540,9190,9190,9190,9190,100
|
|
20240104,145800,1856955540,9180,9180,9180,9180,140
|
|
20240104,145700,1855670340,9190,9190,9190,9190,11
|
|
20240104,145600,1855569250,9180,9180,9180,9180,289
|
|
20240104,145500,1852916230,9180,9190,9190,9180,294
|
|
20240104,145400,1850216810,9190,9180,9190,9180,101
|
|
20240104,145300,1849289620,9180,9180,9180,9180,500
|
|
20240104,145200,1844699620,9190,9190,9190,9190,505
|
|
20240104,145100,1840058670,9190,9180,9190,9180,24
|
|
20240104,145000,1839838310,9180,9190,9190,9180,1594
|
|
20240104,144900,1825204290,9190,9200,9200,9190,356
|
|
20240104,144800,1821932640,9200,9190,9200,9190,250
|
|
20240104,144700,1819634720,9180,9180,9180,9180,18
|
|
20240104,144600,1819469480,9190,9190,9190,9180,447
|
|
20240104,144500,1815365510,9190,9190,9190,9190,1776
|
|
20240104,144400,1799044070,9200,9200,9200,9200,117
|
|
20240104,144300,1797967670,9200,9190,9200,9190,511
|
|
20240104,144200,1793269280,9210,9200,9210,9190,1172
|
|
20240104,144100,1782496280,9200,9210,9210,9200,123
|
|
20240104,144000,1781364650,9200,9200,9200,9190,3538
|
|
20240104,143900,1748817540,9220,9220,9220,9220,0
|
|
20240104,143800,1748817540,9220,9220,9220,9220,0
|
|
20240104,143700,1748817540,9220,9220,9220,9220,0
|
|
20240104,143600,1748817540,9220,9220,9220,9220,1
|
|
20240104,143500,1748808320,9200,9200,9200,9200,100
|
|
20240104,143400,1747888320,9210,9210,9210,9210,111
|
|
20240104,143300,1746866010,9210,9220,9220,9210,3000
|
|
20240104,143200,1719234470,9220,9220,9220,9220,39
|
|
20240104,143100,1718874890,9230,9210,9230,9210,151
|
|
20240104,143000,1717482730,9220,9220,9220,9210,177
|
|
20240104,142900,1715850840,9220,9220,9220,9220,25
|
|
20240104,142800,1715620340,9230,9220,9230,9220,503
|
|
20240104,142700,1710977680,9220,9220,9220,9220,45
|
|
20240104,142600,1710562780,9220,9220,9220,9220,40
|
|
20240104,142500,1710193980,9240,9220,9240,9220,601
|
|
20240104,142400,1704650740,9220,9220,9220,9220,1
|
|
20240104,142300,1704641520,9240,9240,9240,9240,1
|
|
20240104,142200,1704632280,9220,9220,9220,9220,4
|
|
20240104,142100,1704595400,9240,9240,9240,9240,2
|
|
20240104,142000,1704576920,9220,9220,9240,9220,122
|
|
20240104,141900,1703450060,9220,9220,9220,9220,16
|
|
20240104,141800,1703302540,9230,9230,9230,9230,460
|
|
20240104,141700,1699056740,9230,9230,9230,9230,0
|
|
20240104,141600,1699056740,9230,9230,9230,9230,0
|
|
20240104,141500,1699056740,9230,9230,9230,9230,0
|
|
20240104,141400,1699056740,9230,9230,9230,9230,0
|
|
20240104,141300,1699056740,9230,9230,9230,9230,128
|
|
20240104,141200,1697875300,9220,9220,9220,9220,300
|
|
20240104,141100,1695109300,9220,9220,9220,9210,238
|
|
20240104,141000,1692915480,9220,9230,9230,9220,3400
|
|
20240104,140900,1661559140,9240,9240,9240,9240,100
|
|
20240104,140800,1660635140,9230,9230,9230,9230,0
|
|
20240104,140700,1660635140,9230,9230,9230,9230,174
|
|
20240104,140600,1659029120,9230,9220,9230,9220,431
|
|
20240104,140500,1655051040,9230,9230,9230,9230,264
|
|
20240104,140400,1652614320,9240,9230,9240,9230,221
|
|
20240104,140300,1650573950,9230,9230,9230,9230,59
|
|
20240104,140200,1650029380,9230,9230,9230,9230,0
|
|
20240104,140100,1650029380,9230,9230,9230,9230,0
|
|
20240104,140000,1650029380,9230,9220,9230,9220,459
|
|
20240104,135900,1645797390,9220,9220,9220,9220,1
|
|
20240104,135800,1645788170,9230,9220,9230,9220,921
|
|
20240104,135700,1637296340,9230,9230,9230,9230,0
|
|
20240104,135600,1637296340,9230,9230,9230,9230,0
|
|
20240104,135500,1637296340,9230,9230,9230,9230,0
|
|
20240104,135400,1637296340,9230,9230,9230,9230,500
|
|
20240104,135300,1632681340,9230,9230,9230,9230,56
|
|
20240104,135200,1632164460,9240,9240,9240,9240,0
|
|
20240104,135100,1632164460,9240,9240,9240,9240,0
|
|
20240104,135000,1632164460,9240,9230,9240,9220,4011
|
|
20240104,134900,1595167330,9230,9230,9230,9230,1229
|
|
20240104,134800,1583823660,9230,9230,9230,9230,302
|
|
20240104,134700,1581036200,9230,9230,9230,9230,0
|
|
20240104,134600,1581036200,9230,9220,9230,9220,51
|
|
20240104,134500,1580565480,9230,9230,9230,9230,7
|
|
20240104,134400,1580500870,9230,9220,9230,9220,1332
|
|
20240104,134300,1568219820,9230,9230,9230,9230,64
|
|
20240104,134200,1567629100,9220,9220,9220,9220,1
|
|
20240104,134100,1567619880,9230,9220,9230,9220,524
|
|
20240104,134000,1562788500,9230,9230,9230,9230,1
|
|
20240104,133900,1562779270,9220,9230,9230,9220,41
|
|
20240104,133800,1562401230,9220,9220,9220,9220,100
|
|
20240104,133700,1561479230,9230,9230,9230,9230,0
|
|
20240104,133600,1561479230,9230,9230,9230,9230,0
|
|
20240104,133500,1561479230,9230,9230,9230,9230,5
|
|
20240104,133400,1561433080,9230,9230,9230,9230,0
|
|
20240104,133300,1561433080,9230,9230,9230,9230,59
|
|
20240104,133200,1560888510,9230,9230,9230,9230,0
|
|
20240104,133100,1560888510,9230,9230,9230,9220,381
|
|
20240104,133000,1557375670,9220,9220,9220,9220,122
|
|
20240104,132900,1556250830,9230,9230,9230,9230,0
|
|
20240104,132800,1556250830,9230,9210,9230,9210,190
|
|
20240104,132700,1554500500,9220,9220,9220,9220,200
|
|
20240104,132600,1552656500,9230,9220,9230,9220,2
|
|
20240104,132500,1552638050,9210,9210,9210,9210,641
|
|
20240104,132400,1546734440,9230,9230,9230,9230,0
|
|
20240104,132300,1546734440,9230,9220,9230,9220,9
|
|
20240104,132200,1546651380,9220,9220,9220,9220,0
|
|
20240104,132100,1546651380,9220,9220,9220,9220,1
|
|
20240104,132000,1546642160,9240,9240,9240,9240,0
|
|
20240104,131900,1546642160,9240,9220,9240,9220,217
|
|
20240104,131800,1544641400,9230,9230,9230,9230,0
|
|
20240104,131700,1544641400,9230,9230,9230,9230,25
|
|
20240104,131600,1544410650,9220,9240,9240,9220,326
|
|
20240104,131500,1541404450,9240,9240,9240,9240,1
|
|
20240104,131400,1541395210,9240,9240,9240,9240,0
|
|
20240104,131300,1541395210,9240,9240,9240,9240,0
|
|
20240104,131200,1541395210,9240,9240,9240,9240,0
|
|
20240104,131100,1541395210,9240,9230,9240,9210,595
|
|
20240104,131000,1535913350,9220,9220,9240,9210,2702
|
|
20240104,130900,1511015900,9240,9240,9240,9240,0
|
|
20240104,130800,1511015900,9240,9240,9240,9240,251
|
|
20240104,130700,1508696660,9220,9220,9220,9220,118
|
|
20240104,130600,1507608700,9220,9220,9220,9220,300
|
|
20240104,130500,1504842700,9240,9240,9240,9240,59
|
|
20240104,130400,1504297540,9240,9240,9240,9240,1
|
|
20240104,130300,1504288300,9240,9240,9240,9240,0
|
|
20240104,130200,1504288300,9240,9240,9240,9240,1
|
|
20240104,130100,1504279060,9220,9230,9230,9220,212
|
|
20240104,130000,1502323370,9230,9230,9230,9230,0
|
|
20240104,125900,1502323370,9230,9220,9230,9210,121
|
|
20240104,125800,1501208920,9230,9220,9230,9220,52
|
|
20240104,125700,1500728970,9220,9220,9220,9220,12
|
|
20240104,125600,1500618330,9230,9230,9230,9230,3
|
|
20240104,125500,1500590640,9210,9230,9230,9210,68
|
|
20240104,125400,1499964320,9200,9220,9220,9200,1000
|
|
20240104,125300,1490762710,9230,9210,9230,9210,3
|
|
20240104,125200,1490735040,9200,9220,9220,9200,1655
|
|
20240104,125100,1475497730,9220,9220,9220,9220,0
|
|
20240104,125000,1475497730,9220,9230,9230,9200,262
|
|
20240104,124900,1473083840,9210,9230,9230,9210,2110
|
|
20240104,124800,1453646240,9230,9230,9230,9230,2
|
|
20240104,124700,1453627780,9240,9220,9240,9220,1188
|
|
20240104,124600,1442674400,9220,9220,9220,9220,114
|
|
20240104,124500,1441623320,9240,9240,9240,9240,2
|
|
20240104,124400,1441604840,9240,9240,9240,9240,0
|
|
20240104,124300,1441604840,9240,9240,9240,9240,0
|
|
20240104,124200,1441604840,9240,9220,9240,9220,2
|
|
20240104,124100,1441586380,9260,9260,9260,9260,1
|
|
20240104,124000,1441577120,9220,9250,9250,9220,8000
|
|
20240104,123900,1367793070,9250,9250,9250,9250,300
|
|
20240104,123800,1365018070,9260,9260,9260,9260,0
|
|
20240104,123700,1365018070,9260,9260,9260,9260,5
|
|
20240104,123600,1364971770,9260,9260,9260,9260,0
|
|
20240104,123500,1364971770,9260,9260,9260,9260,0
|
|
20240104,123400,1364971770,9260,9260,9260,9260,282
|
|
20240104,123300,1362360450,9260,9260,9260,9260,178
|
|
20240104,123200,1360712170,9260,9260,9260,9260,0
|
|
20240104,123100,1360712170,9260,9260,9260,9260,14
|
|
20240104,123000,1360582530,9260,9260,9260,9260,4
|
|
20240104,122900,1360545490,9260,9270,9270,9260,154
|
|
20240104,122800,1359118910,9270,9260,9270,9260,8
|
|
20240104,122700,1359044760,9270,9270,9270,9270,568
|
|
20240104,122600,1353779400,9270,9270,9270,9270,0
|
|
20240104,122500,1353779400,9270,9270,9270,9270,0
|
|
20240104,122400,1353779400,9270,9270,9270,9260,90
|
|
20240104,122300,1352945980,9260,9250,9260,9250,1239
|
|
20240104,122200,1341483770,9250,9250,9250,9250,105
|
|
20240104,122100,1340512520,9250,9240,9250,9230,768
|
|
20240104,122000,1333416870,9240,9240,9240,9240,70
|
|
20240104,121900,1332770070,9240,9230,9240,9230,102
|
|
20240104,121800,1331828590,9230,9230,9230,9230,0
|
|
20240104,121700,1331828590,9230,9230,9230,9230,108
|
|
20240104,121600,1330831750,9230,9230,9230,9230,2
|
|
20240104,121500,1330813290,9220,9220,9220,9220,300
|
|
20240104,121400,1328047290,9230,9230,9230,9230,1
|
|
20240104,121300,1328038060,9230,9230,9230,9230,752
|
|
20240104,121200,1321097100,9230,9230,9230,9230,0
|
|
20240104,121100,1321097100,9230,9230,9230,9230,0
|
|
20240104,121000,1321097100,9230,9240,9240,9230,31
|
|
20240104,120900,1320810860,9240,9240,9240,9240,1
|
|
20240104,120800,1320801620,9240,9240,9240,9240,0
|
|
20240104,120700,1320801620,9240,9240,9240,9240,0
|
|
20240104,120600,1320801620,9240,9240,9240,9240,52
|
|
20240104,120500,1320321140,9240,9240,9240,9240,0
|
|
20240104,120400,1320321140,9240,9240,9240,9240,100
|
|
20240104,120300,1319397140,9240,9240,9240,9240,0
|
|
20240104,120200,1319397140,9240,9240,9240,9240,459
|
|
20240104,120100,1315155980,9240,9240,9240,9240,13
|
|
20240104,120000,1315035860,9240,9240,9240,9240,1
|
|
20240104,115900,1315026620,9240,9240,9240,9240,62
|
|
20240104,115800,1314453740,9230,9230,9230,9230,1
|
|
20240104,115700,1314444510,9240,9240,9240,9240,200
|
|
20240104,115600,1312596510,9240,9240,9240,9240,2
|
|
20240104,115500,1312578030,9240,9220,9240,9220,74
|
|
20240104,115400,1311895190,9230,9230,9230,9230,17
|
|
20240104,115300,1311738280,9230,9230,9230,9230,63
|
|
20240104,115200,1311156790,9230,9230,9230,9230,0
|
|
20240104,115100,1311156790,9230,9230,9230,9230,0
|
|
20240104,115000,1311156790,9230,9230,9230,9230,0
|
|
20240104,114900,1311156790,9230,9230,9230,9230,55
|
|
20240104,114800,1310649140,9240,9220,9240,9220,142
|
|
20240104,114700,1309339880,9220,9230,9230,9220,1001
|
|
20240104,114600,1300110650,9240,9220,9240,9220,1002
|
|
20240104,114500,1290872170,9220,9220,9220,9220,44
|
|
20240104,114400,1290466490,9240,9240,9240,9240,0
|
|
20240104,114300,1290466490,9240,9240,9240,9240,1
|
|
20240104,114200,1290457250,9240,9230,9240,9220,297
|
|
20240104,114100,1287717930,9230,9230,9230,9230,205
|
|
20240104,114000,1285825780,9230,9230,9230,9230,115
|
|
20240104,113900,1284764330,9230,9220,9230,9220,1250
|
|
20240104,113800,1273233830,9220,9230,9230,9220,902
|
|
20240104,113700,1264913370,9230,9230,9230,9230,2712
|
|
20240104,113600,1239881610,9230,9240,9240,9230,1864
|
|
20240104,113500,1222676520,9230,9230,9230,9230,500
|
|
20240104,113400,1218061520,9230,9230,9240,9230,882
|
|
20240104,113300,1209919660,9240,9240,9240,9240,9
|
|
20240104,113200,1209836500,9230,9230,9230,9230,459
|
|
20240104,113100,1205599930,9240,9240,9240,9240,20
|
|
20240104,113000,1205415130,9240,9240,9240,9240,1
|
|
20240104,112900,1205405890,9240,9240,9240,9240,20
|
|
20240104,112800,1205221090,9240,9240,9240,9240,315
|
|
20240104,112700,1202310490,9240,9240,9240,9230,521
|
|
20240104,112600,1197496470,9240,9240,9240,9240,317
|
|
20240104,112500,1194567390,9240,9240,9240,9240,1
|
|
20240104,112400,1194558150,9240,9240,9240,9230,192
|
|
20240104,112300,1192784470,9240,9240,9240,9240,0
|
|
20240104,112200,1192784470,9240,9240,9240,9240,117
|
|
20240104,112100,1191703390,9240,9240,9240,9240,300
|
|
20240104,112000,1188931390,9230,9240,9240,9230,110
|
|
20240104,111900,1187915990,9240,9250,9250,9240,831
|
|
20240104,111800,1180237450,9250,9250,9250,9250,1
|
|
20240104,111700,1180228200,9250,9250,9250,9250,0
|
|
20240104,111600,1180228200,9250,9240,9250,9240,168
|
|
20240104,111500,1178675770,9230,9240,9240,9230,4932
|
|
20240104,111400,1133104120,9250,9250,9250,9250,337
|
|
20240104,111300,1129986870,9250,9250,9250,9250,1
|
|
20240104,111200,1129977620,9250,9250,9250,9240,122
|
|
20240104,111100,1128849330,9240,9240,9240,9240,18
|
|
20240104,111000,1128683010,9250,9250,9250,9250,2
|
|
20240104,110900,1128664510,9240,9240,9240,9240,8
|
|
20240104,110800,1128590590,9240,9240,9240,9240,0
|
|
20240104,110700,1128590590,9240,9250,9250,9240,148
|
|
20240104,110600,1127221950,9250,9250,9250,9250,2137
|
|
20240104,110500,1107454700,9260,9260,9260,9260,1
|
|
20240104,110400,1107445440,9260,9260,9260,9260,46
|
|
20240104,110300,1107019480,9260,9260,9260,9260,0
|
|
20240104,110200,1107019480,9260,9260,9260,9260,57
|
|
20240104,110100,1106491660,9260,9280,9280,9260,301
|
|
20240104,110000,1103704380,9260,9270,9280,9260,482
|
|
20240104,105900,1099237950,9270,9270,9270,9270,1
|
|
20240104,105800,1099228680,9260,9260,9260,9260,200
|
|
20240104,105700,1097376680,9270,9260,9270,9260,224
|
|
20240104,105600,1095302420,9270,9260,9270,9260,702
|
|
20240104,105500,1088799880,9250,9250,9250,9250,3
|
|
20240104,105400,1088772130,9260,9250,9260,9250,81
|
|
20240104,105300,1088022870,9250,9240,9250,9240,126
|
|
20240104,105200,1086857630,9240,9270,9280,9240,792
|
|
20240104,105100,1079522260,9280,9280,9280,9280,0
|
|
20240104,105000,1079522260,9280,9270,9290,9240,11372
|
|
20240104,104900,974277210,9270,9270,9270,9270,31
|
|
20240104,104800,973989840,9270,9280,9300,9270,245
|
|
20240104,104700,971717080,9290,9290,9290,9290,344
|
|
20240104,104600,968521320,9300,9300,9300,9300,70
|
|
20240104,104500,967870320,9310,9300,9310,9300,283
|
|
20240104,104400,965238070,9300,9300,9300,9300,266
|
|
20240104,104300,962764270,9300,9310,9310,9300,491
|
|
20240104,104200,958193560,9310,9310,9310,9310,1162
|
|
20240104,104100,947375340,9310,9310,9310,9310,110
|
|
20240104,104000,946351240,9310,9300,9310,9300,3
|
|
20240104,103900,946323330,9310,9290,9310,9290,40
|
|
20240104,103800,945951530,9310,9300,9310,9300,50
|
|
20240104,103700,945486040,9310,9310,9310,9310,0
|
|
20240104,103600,945486040,9310,9290,9310,9290,105
|
|
20240104,103500,944509730,9290,9290,9290,9290,136
|
|
20240104,103400,943246290,9280,9290,9300,9280,2372
|
|
20240104,103300,921208990,9290,9290,9290,9290,159
|
|
20240104,103200,919731880,9250,9270,9280,9250,1584
|
|
20240104,103100,905041220,9260,9260,9260,9260,616
|
|
20240104,103000,899337060,9260,9270,9270,9240,131
|
|
20240104,102900,898124590,9270,9270,9270,9270,0
|
|
20240104,102800,898124590,9270,9280,9280,9240,2656
|
|
20240104,102700,873566310,9280,9260,9280,9260,1661
|
|
20240104,102600,858172570,9260,9260,9260,9260,146
|
|
20240104,102500,856820610,9240,9240,9240,9240,1938
|
|
20240104,102400,838913490,9240,9280,9280,9240,5837
|
|
20240104,102300,784931340,9270,9270,9270,9270,187
|
|
20240104,102200,783197850,9270,9270,9270,9260,552
|
|
20240104,102100,778081470,9270,9280,9280,9270,504
|
|
20240104,102000,773409150,9280,9280,9280,9280,1
|
|
20240104,101900,773399870,9270,9270,9280,9270,1266
|
|
20240104,101800,761664040,9280,9270,9280,9270,133
|
|
20240104,101700,760429900,9270,9280,9280,9270,181
|
|
20240104,101600,758751400,9280,9280,9280,9280,150
|
|
20240104,101500,757359400,9270,9280,9280,9270,629
|
|
20240104,101400,751527070,9280,9300,9300,9280,8466
|
|
20240104,101300,672928160,9300,9300,9300,9300,1785
|
|
20240104,101200,656327660,9310,9300,9310,9300,760
|
|
20240104,101100,649253160,9300,9300,9300,9300,2634
|
|
20240104,101000,624756960,9290,9300,9300,9290,673
|
|
20240104,100900,618499570,9300,9300,9300,9300,1020
|
|
20240104,100800,609013570,9290,9290,9300,9290,361
|
|
20240104,100700,605659870,9290,9290,9300,9290,1193
|
|
20240104,100600,594576740,9300,9300,9300,9290,325
|
|
20240104,100500,591555380,9290,9290,9290,9290,70
|
|
20240104,100400,590905080,9290,9280,9300,9280,388
|
|
20240104,100300,587299480,9300,9300,9300,9300,200
|
|
20240104,100200,585439480,9300,9300,9300,9300,20
|
|
20240104,100100,585253480,9300,9300,9300,9300,1
|
|
20240104,100000,585244180,9300,9300,9300,9300,6
|
|
20240104,095900,585188380,9300,9300,9300,9300,176
|
|
20240104,095800,583551580,9290,9290,9290,9290,668
|
|
20240104,095700,577345860,9310,9310,9310,9310,20
|
|
20240104,095600,577159660,9280,9310,9310,9280,771
|
|
20240104,095500,569997880,9280,9300,9300,9280,744
|
|
20240104,095400,563088680,9320,9300,9320,9300,2550
|
|
20240104,095300,539363650,9300,9300,9300,9300,792
|
|
20240104,095200,531998050,9270,9270,9270,9270,217
|
|
20240104,095100,529986460,9270,9270,9270,9270,240
|
|
20240104,095000,527761660,9300,9320,9320,9280,3139
|
|
20240104,094900,498572300,9290,9290,9290,9290,23
|
|
20240104,094800,498358630,9330,9280,9360,9280,5733
|
|
20240104,094700,444887780,9260,9270,9270,9260,778
|
|
20240104,094600,437675920,9250,9250,9250,9250,2608
|
|
20240104,094500,413551920,9250,9240,9250,9240,392
|
|
20240104,094400,409929830,9240,9250,9250,9240,429
|
|
20240104,094300,405965860,9240,9250,9250,9240,258
|
|
20240104,094200,403579940,9240,9250,9270,9240,828
|
|
20240104,094100,395921380,9250,9250,9250,9250,7
|
|
20240104,094000,395856630,9250,9270,9280,9250,3908
|
|
20240104,093900,359668940,9300,9270,9300,9270,901
|
|
20240104,093800,351297670,9270,9280,9280,9270,217
|
|
20240104,093700,349285580,9280,9270,9280,9270,445
|
|
20240104,093600,345156120,9280,9290,9290,9270,299
|
|
20240104,093500,342382290,9290,9270,9290,9270,3166
|
|
20240104,093400,312996110,9280,9280,9290,9280,947
|
|
20240104,093300,304205840,9270,9250,9270,9250,2572
|
|
20240104,093200,280395940,9250,9240,9250,9240,55
|
|
20240104,093100,279887240,9250,9250,9250,9250,193
|
|
20240104,093000,278101990,9250,9240,9250,9240,105
|
|
20240104,092900,277130750,9250,9250,9250,9250,111
|
|
20240104,092800,276104000,9230,9230,9230,9230,0
|
|
20240104,092700,276104000,9230,9230,9230,9230,1
|
|
20240104,092600,276094770,9250,9250,9250,9250,11
|
|
20240104,092500,275993020,9250,9240,9250,9230,594
|
|
20240104,092400,270507210,9250,9250,9250,9240,1051
|
|
20240104,092300,260785960,9250,9250,9250,9250,157
|
|
20240104,092200,259333710,9250,9260,9270,9250,247
|
|
20240104,092100,257045480,9240,9250,9250,9240,15
|
|
20240104,092000,256906860,9250,9240,9250,9240,920
|
|
20240104,091900,248401010,9240,9230,9240,9230,2
|
|
20240104,091800,248382540,9210,9220,9220,9210,27
|
|
20240104,091700,248133860,9210,9220,9220,9210,1633
|
|
20240104,091600,233077770,9220,9230,9230,9220,118
|
|
20240104,091500,231989720,9230,9240,9240,9230,381
|
|
20240104,091400,228472790,9250,9270,9270,9250,82
|
|
20240104,091300,227714260,9280,9290,9290,9280,117
|
|
20240104,091200,226627840,9290,9220,9290,9220,7882
|
|
20240104,091100,153778790,9200,9180,9200,9180,2858
|
|
20240104,091000,127538850,9190,9190,9190,9180,333
|
|
20240104,090900,124480280,9180,9220,9220,9180,738
|
|
20240104,090800,117690550,9240,9240,9240,9240,13
|
|
20240104,090700,117570430,9210,9250,9250,9210,308
|
|
20240104,090600,114724450,9250,9280,9280,9250,402
|
|
20240104,090500,111005890,9250,9230,9280,9230,2291
|
|
20240104,090400,89828790,9230,9180,9230,9180,2793
|
|
20240104,090300,64162180,9170,9170,9190,9170,535
|
|
20240104,090200,59256200,9170,9180,9180,9170,3375
|
|
20240104,090100,28296710,9180,9200,9220,9180,1192
|
|
20240104,090000,17335800,9220,9240,9240,9210,1536
|