614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,201000,1566654570,8080,8080,8080,8080,0
|
|
20240102,200900,1566654570,8080,8080,8080,8080,0
|
|
20240102,200800,1566654570,8080,8080,8080,8080,0
|
|
20240102,200700,1566654570,8080,8080,8080,8080,0
|
|
20240102,200600,1566654570,8080,8080,8080,8080,0
|
|
20240102,200500,1566654570,8080,8080,8080,8080,0
|
|
20240102,200400,1566654570,8080,8080,8080,8080,0
|
|
20240102,200300,1566654570,8080,8080,8080,8080,0
|
|
20240102,200200,1566654570,8080,8080,8080,8080,0
|
|
20240102,200100,1566654570,8080,8080,8080,8080,0
|
|
20240102,200000,1566654570,8080,8080,8080,8080,0
|
|
20240102,195900,1566654570,8080,8080,8080,8080,0
|
|
20240102,195800,1566654570,8080,8080,8080,8080,0
|
|
20240102,195700,1566654570,8080,8080,8080,8080,0
|
|
20240102,195600,1566654570,8080,8080,8080,8080,0
|
|
20240102,195500,1566654570,8080,8080,8080,8080,0
|
|
20240102,195400,1566654570,8080,8080,8080,8080,0
|
|
20240102,195300,1566654570,8080,8080,8080,8080,0
|
|
20240102,195200,1566654570,8080,8080,8080,8080,0
|
|
20240102,195100,1566654570,8080,8080,8080,8080,0
|
|
20240102,195000,1566654570,8080,8080,8080,8080,0
|
|
20240102,194900,1566654570,8080,8080,8080,8080,0
|
|
20240102,194800,1566654570,8080,8080,8080,8080,0
|
|
20240102,194700,1566654570,8080,8080,8080,8080,0
|
|
20240102,194600,1566654570,8080,8080,8080,8080,0
|
|
20240102,194500,1566654570,8080,8080,8080,8080,0
|
|
20240102,194400,1566654570,8080,8080,8080,8080,0
|
|
20240102,194300,1566654570,8080,8080,8080,8080,0
|
|
20240102,194200,1566654570,8080,8080,8080,8080,0
|
|
20240102,194100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,194000,1566654570,8080,8080,8080,8080,0
|
|
20240102,193900,1566654570,8080,8080,8080,8080,0
|
|
20240102,193800,1566654570,8080,8080,8080,8080,0
|
|
20240102,193700,1566654570,8080,8080,8080,8080,0
|
|
20240102,193600,1566654570,8080,8080,8080,8080,0
|
|
20240102,193500,1566654570,8080,8080,8080,8080,0
|
|
20240102,193400,1566654570,8080,8080,8080,8080,0
|
|
20240102,193300,1566654570,8080,8080,8080,8080,0
|
|
20240102,193200,1566654570,8080,8080,8080,8080,0
|
|
20240102,193100,1566654570,8080,8080,8080,8080,0
|
|
20240102,193000,1566654570,8080,8080,8080,8080,0
|
|
20240102,192900,1566654570,8080,8080,8080,8080,0
|
|
20240102,192800,1566654570,8080,8080,8080,8080,0
|
|
20240102,192700,1566654570,8080,8080,8080,8080,0
|
|
20240102,192600,1566654570,8080,8080,8080,8080,0
|
|
20240102,192500,1566654570,8080,8080,8080,8080,0
|
|
20240102,192400,1566654570,8080,8080,8080,8080,0
|
|
20240102,192300,1566654570,8080,8080,8080,8080,0
|
|
20240102,192200,1566654570,8080,8080,8080,8080,0
|
|
20240102,192100,1566654570,8080,8080,8080,8080,0
|
|
20240102,192000,1566654570,8080,8080,8080,8080,0
|
|
20240102,191900,1566654570,8080,8080,8080,8080,0
|
|
20240102,191800,1566654570,8080,8080,8080,8080,0
|
|
20240102,191700,1566654570,8080,8080,8080,8080,0
|
|
20240102,191600,1566654570,8080,8080,8080,8080,0
|
|
20240102,191500,1566654570,8080,8080,8080,8080,0
|
|
20240102,191400,1566654570,8080,8080,8080,8080,0
|
|
20240102,191300,1566654570,8080,8080,8080,8080,0
|
|
20240102,191200,1566654570,8080,8080,8080,8080,0
|
|
20240102,191100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,191000,1566654570,8080,8080,8080,8080,0
|
|
20240102,190900,1566654570,8080,8080,8080,8080,0
|
|
20240102,190800,1566654570,8080,8080,8080,8080,0
|
|
20240102,190700,1566654570,8080,8080,8080,8080,0
|
|
20240102,190600,1566654570,8080,8080,8080,8080,0
|
|
20240102,190500,1566654570,8080,8080,8080,8080,0
|
|
20240102,190400,1566654570,8080,8080,8080,8080,0
|
|
20240102,190300,1566654570,8080,8080,8080,8080,0
|
|
20240102,190200,1566654570,8080,8080,8080,8080,0
|
|
20240102,190100,1566654570,8080,8080,8080,8080,0
|
|
20240102,190000,1566654570,8080,8080,8080,8080,0
|
|
20240102,185900,1566654570,8080,8080,8080,8080,0
|
|
20240102,185800,1566654570,8080,8080,8080,8080,0
|
|
20240102,185700,1566654570,8080,8080,8080,8080,0
|
|
20240102,185600,1566654570,8080,8080,8080,8080,0
|
|
20240102,185500,1566654570,8080,8080,8080,8080,0
|
|
20240102,185400,1566654570,8080,8080,8080,8080,0
|
|
20240102,185300,1566654570,8080,8080,8080,8080,0
|
|
20240102,185200,1566654570,8080,8080,8080,8080,0
|
|
20240102,185100,1566654570,8080,8080,8080,8080,0
|
|
20240102,185000,1566654570,8080,8080,8080,8080,0
|
|
20240102,184900,1566654570,8080,8080,8080,8080,0
|
|
20240102,184800,1566654570,8080,8080,8080,8080,0
|
|
20240102,184700,1566654570,8080,8080,8080,8080,0
|
|
20240102,184600,1566654570,8080,8080,8080,8080,0
|
|
20240102,184500,1566654570,8080,8080,8080,8080,0
|
|
20240102,184400,1566654570,8080,8080,8080,8080,0
|
|
20240102,184300,1566654570,8080,8080,8080,8080,0
|
|
20240102,184200,1566654570,8080,8080,8080,8080,0
|
|
20240102,184100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,184000,1566654570,8080,8080,8080,8080,0
|
|
20240102,183900,1566654570,8080,8080,8080,8080,0
|
|
20240102,183800,1566654570,8080,8080,8080,8080,0
|
|
20240102,183700,1566654570,8080,8080,8080,8080,0
|
|
20240102,183600,1566654570,8080,8080,8080,8080,0
|
|
20240102,183500,1566654570,8080,8080,8080,8080,0
|
|
20240102,183400,1566654570,8080,8080,8080,8080,0
|
|
20240102,183300,1566654570,8080,8080,8080,8080,0
|
|
20240102,183200,1566654570,8080,8080,8080,8080,0
|
|
20240102,183100,1566654570,8080,8080,8080,8080,0
|
|
20240102,183000,1566654570,8080,8080,8080,8080,0
|
|
20240102,182900,1566654570,8080,8080,8080,8080,0
|
|
20240102,182800,1566654570,8080,8080,8080,8080,0
|
|
20240102,182700,1566654570,8080,8080,8080,8080,0
|
|
20240102,182600,1566654570,8080,8080,8080,8080,0
|
|
20240102,182500,1566654570,8080,8080,8080,8080,0
|
|
20240102,182400,1566654570,8080,8080,8080,8080,0
|
|
20240102,182300,1566654570,8080,8080,8080,8080,0
|
|
20240102,182200,1566654570,8080,8080,8080,8080,0
|
|
20240102,182100,1566654570,8080,8080,8080,8080,0
|
|
20240102,182000,1566654570,8080,8080,8080,8080,0
|
|
20240102,181900,1566654570,8080,8080,8080,8080,0
|
|
20240102,181800,1566654570,8080,8080,8080,8080,0
|
|
20240102,181700,1566654570,8080,8080,8080,8080,0
|
|
20240102,181600,1566654570,8080,8080,8080,8080,0
|
|
20240102,181500,1566654570,8080,8080,8080,8080,0
|
|
20240102,181400,1566654570,8080,8080,8080,8080,0
|
|
20240102,181300,1566654570,8080,8080,8080,8080,0
|
|
20240102,181200,1566654570,8080,8080,8080,8080,0
|
|
20240102,181100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,181000,1566654570,8080,8080,8080,8080,0
|
|
20240102,180900,1566654570,8080,8080,8080,8080,0
|
|
20240102,180800,1566654570,8080,8080,8080,8080,0
|
|
20240102,180700,1566654570,8080,8080,8080,8080,0
|
|
20240102,180600,1566654570,8080,8080,8080,8080,0
|
|
20240102,180500,1566654570,8080,8080,8080,8080,0
|
|
20240102,180400,1566654570,8080,8080,8080,8080,0
|
|
20240102,180300,1566654570,8080,8080,8080,8080,0
|
|
20240102,180200,1566654570,8080,8080,8080,8080,0
|
|
20240102,180100,1566654570,8080,8080,8080,8080,0
|
|
20240102,180000,1566654570,8080,8080,8080,8080,0
|
|
20240102,175900,1566654570,8080,8080,8080,8080,0
|
|
20240102,175800,1566654570,8080,8080,8080,8080,0
|
|
20240102,175700,1566654570,8080,8080,8080,8080,0
|
|
20240102,175600,1566654570,8080,8080,8080,8080,0
|
|
20240102,175500,1566654570,8080,8080,8080,8080,0
|
|
20240102,175400,1566654570,8080,8080,8080,8080,0
|
|
20240102,175300,1566654570,8080,8080,8080,8080,0
|
|
20240102,175200,1566654570,8080,8080,8080,8080,0
|
|
20240102,175100,1566654570,8080,8080,8080,8080,0
|
|
20240102,175000,1566654570,8080,8080,8080,8080,0
|
|
20240102,174900,1566654570,8080,8080,8080,8080,0
|
|
20240102,174800,1566654570,8080,8080,8080,8080,0
|
|
20240102,174700,1566654570,8080,8080,8080,8080,0
|
|
20240102,174600,1566654570,8080,8080,8080,8080,0
|
|
20240102,174500,1566654570,8080,8080,8080,8080,0
|
|
20240102,174400,1566654570,8080,8080,8080,8080,0
|
|
20240102,174300,1566654570,8080,8080,8080,8080,0
|
|
20240102,174200,1566654570,8080,8080,8080,8080,0
|
|
20240102,174100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,174000,1566654570,8080,8080,8080,8080,0
|
|
20240102,173900,1566654570,8080,8080,8080,8080,0
|
|
20240102,173800,1566654570,8080,8080,8080,8080,0
|
|
20240102,173700,1566654570,8080,8080,8080,8080,0
|
|
20240102,173600,1566654570,8080,8080,8080,8080,0
|
|
20240102,173500,1566654570,8080,8080,8080,8080,0
|
|
20240102,173400,1566654570,8080,8080,8080,8080,0
|
|
20240102,173300,1566654570,8080,8080,8080,8080,0
|
|
20240102,173200,1566654570,8080,8080,8080,8080,0
|
|
20240102,173100,1566654570,8080,8080,8080,8080,0
|
|
20240102,173000,1566654570,8080,8080,8080,8080,0
|
|
20240102,172900,1566654570,8080,8080,8080,8080,0
|
|
20240102,172800,1566654570,8080,8080,8080,8080,0
|
|
20240102,172700,1566654570,8080,8080,8080,8080,0
|
|
20240102,172600,1566654570,8080,8080,8080,8080,0
|
|
20240102,172500,1566654570,8080,8080,8080,8080,0
|
|
20240102,172400,1566654570,8080,8080,8080,8080,0
|
|
20240102,172300,1566654570,8080,8080,8080,8080,0
|
|
20240102,172200,1566654570,8080,8080,8080,8080,0
|
|
20240102,172100,1566654570,8080,8080,8080,8080,0
|
|
20240102,172000,1566654570,8080,8080,8080,8080,0
|
|
20240102,171900,1566654570,8080,8080,8080,8080,0
|
|
20240102,171800,1566654570,8080,8080,8080,8080,0
|
|
20240102,171700,1566654570,8080,8080,8080,8080,0
|
|
20240102,171600,1566654570,8080,8080,8080,8080,0
|
|
20240102,171500,1566654570,8080,8080,8080,8080,0
|
|
20240102,171400,1566654570,8080,8080,8080,8080,0
|
|
20240102,171300,1566654570,8080,8080,8080,8080,0
|
|
20240102,171200,1566654570,8080,8080,8080,8080,0
|
|
20240102,171100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,171000,1566654570,8080,8080,8080,8080,0
|
|
20240102,170900,1566654570,8080,8080,8080,8080,0
|
|
20240102,170800,1566654570,8080,8080,8080,8080,0
|
|
20240102,170700,1566654570,8080,8080,8080,8080,0
|
|
20240102,170600,1566654570,8080,8080,8080,8080,0
|
|
20240102,170500,1566654570,8080,8080,8080,8080,0
|
|
20240102,170400,1566654570,8080,8080,8080,8080,0
|
|
20240102,170300,1566654570,8080,8080,8080,8080,0
|
|
20240102,170200,1566654570,8080,8080,8080,8080,0
|
|
20240102,170100,1566654570,8080,8080,8080,8080,0
|
|
20240102,170000,1566654570,8080,8080,8080,8080,0
|
|
20240102,165900,1566654570,8080,8080,8080,8080,0
|
|
20240102,165800,1566654570,8080,8080,8080,8080,0
|
|
20240102,165700,1566654570,8080,8080,8080,8080,0
|
|
20240102,165600,1566654570,8080,8080,8080,8080,0
|
|
20240102,165500,1566654570,8080,8080,8080,8080,0
|
|
20240102,165400,1566654570,8080,8080,8080,8080,0
|
|
20240102,165300,1566654570,8080,8080,8080,8080,0
|
|
20240102,165200,1566654570,8080,8080,8080,8080,0
|
|
20240102,165100,1566654570,8080,8080,8080,8080,0
|
|
20240102,165000,1566654570,8080,8080,8080,8080,0
|
|
20240102,164900,1566654570,8080,8080,8080,8080,0
|
|
20240102,164800,1566654570,8080,8080,8080,8080,0
|
|
20240102,164700,1566654570,8080,8080,8080,8080,0
|
|
20240102,164600,1566654570,8080,8080,8080,8080,0
|
|
20240102,164500,1566654570,8080,8080,8080,8080,0
|
|
20240102,164400,1566654570,8080,8080,8080,8080,0
|
|
20240102,164300,1566654570,8080,8080,8080,8080,0
|
|
20240102,164200,1566654570,8080,8080,8080,8080,0
|
|
20240102,164100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,164000,1566654570,8080,8080,8080,8080,0
|
|
20240102,163900,1566654570,8080,8080,8080,8080,0
|
|
20240102,163800,1566654570,8080,8080,8080,8080,0
|
|
20240102,163700,1566654570,8080,8080,8080,8080,0
|
|
20240102,163600,1566654570,8080,8080,8080,8080,0
|
|
20240102,163500,1566654570,8080,8080,8080,8080,0
|
|
20240102,163400,1566654570,8080,8080,8080,8080,0
|
|
20240102,163300,1566654570,8080,8080,8080,8080,0
|
|
20240102,163200,1566654570,8080,8080,8080,8080,0
|
|
20240102,163100,1566654570,8080,8080,8080,8080,0
|
|
20240102,163000,1566654570,8080,8080,8080,8080,0
|
|
20240102,162900,1566654570,8080,8080,8080,8080,0
|
|
20240102,162800,1566654570,8080,8080,8080,8080,0
|
|
20240102,162700,1566654570,8080,8080,8080,8080,0
|
|
20240102,162600,1566654570,8080,8080,8080,8080,0
|
|
20240102,162500,1566654570,8080,8080,8080,8080,0
|
|
20240102,162400,1566654570,8080,8080,8080,8080,0
|
|
20240102,162300,1566654570,8080,8080,8080,8080,0
|
|
20240102,162200,1566654570,8080,8080,8080,8080,0
|
|
20240102,162100,1566654570,8080,8080,8080,8080,0
|
|
20240102,162000,1566654570,8080,8080,8080,8080,0
|
|
20240102,161900,1566654570,8080,8080,8080,8080,0
|
|
20240102,161800,1566654570,8080,8080,8080,8080,0
|
|
20240102,161700,1566654570,8080,8080,8080,8080,0
|
|
20240102,161600,1566654570,8080,8080,8080,8080,0
|
|
20240102,161500,1566654570,8080,8080,8080,8080,0
|
|
20240102,161400,1566654570,8080,8080,8080,8080,0
|
|
20240102,161300,1566654570,8080,8080,8080,8080,0
|
|
20240102,161200,1566654570,8080,8080,8080,8080,0
|
|
20240102,161100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,161000,1566654570,8080,8080,8080,8080,0
|
|
20240102,160900,1566654570,8080,8080,8080,8080,0
|
|
20240102,160800,1566654570,8080,8080,8080,8080,0
|
|
20240102,160700,1566654570,8080,8080,8080,8080,0
|
|
20240102,160600,1566654570,8080,8080,8080,8080,0
|
|
20240102,160500,1566654570,8080,8080,8080,8080,0
|
|
20240102,160400,1566654570,8080,8080,8080,8080,0
|
|
20240102,160300,1566654570,8080,8080,8080,8080,0
|
|
20240102,160200,1566654570,8080,8080,8080,8080,0
|
|
20240102,160100,1566654570,8080,8080,8080,8080,0
|
|
20240102,160000,1566654570,8080,8080,8080,8080,0
|
|
20240102,155900,1566654570,8080,8080,8080,8080,0
|
|
20240102,155800,1566654570,8080,8080,8080,8080,0
|
|
20240102,155700,1566654570,8080,8080,8080,8080,0
|
|
20240102,155600,1566654570,8080,8080,8080,8080,0
|
|
20240102,155500,1566654570,8080,8080,8080,8080,0
|
|
20240102,155400,1566654570,8080,8080,8080,8080,0
|
|
20240102,155300,1566654570,8080,8080,8080,8080,0
|
|
20240102,155200,1566654570,8080,8080,8080,8080,0
|
|
20240102,155100,1566654570,8080,8080,8080,8080,0
|
|
20240102,155000,1566654570,8080,8080,8080,8080,0
|
|
20240102,154900,1566654570,8080,8080,8080,8080,0
|
|
20240102,154800,1566654570,8080,8080,8080,8080,0
|
|
20240102,154700,1566654570,8080,8080,8080,8080,0
|
|
20240102,154600,1566654570,8080,8080,8080,8080,0
|
|
20240102,154500,1566654570,8080,8080,8080,8080,0
|
|
20240102,154400,1566654570,8080,8080,8080,8080,0
|
|
20240102,154300,1566654570,8080,8080,8080,8080,0
|
|
20240102,154200,1566654570,8080,8080,8080,8080,0
|
|
20240102,154100,1566654570,8080,8080,8080,8080,4714
|
|
20240102,154000,1566654570,8080,8080,8080,8080,0
|
|
20240102,153900,1566654570,8080,8080,8080,8080,0
|
|
20240102,153800,1566654570,8080,8080,8080,8080,0
|
|
20240102,153700,1566654570,8080,8080,8080,8080,0
|
|
20240102,153600,1566654570,8080,8080,8080,8080,0
|
|
20240102,153500,1566654570,8080,8080,8080,8080,0
|
|
20240102,153400,1566654570,8080,8080,8080,8080,0
|
|
20240102,153300,1566654570,8080,8080,8080,8080,0
|
|
20240102,153200,1566654570,8080,8080,8080,8080,0
|
|
20240102,153100,1566654570,8080,8080,8080,8080,0
|
|
20240102,153000,1566654570,8080,8080,8080,8080,4714
|
|
20240102,152900,1528565450,8090,8090,8090,8090,0
|
|
20240102,152800,1528565450,8090,8090,8090,8090,0
|
|
20240102,152700,1528565450,8090,8090,8090,8090,0
|
|
20240102,152600,1528565450,8090,8090,8090,8090,0
|
|
20240102,152500,1528565450,8090,8090,8090,8090,0
|
|
20240102,152400,1528565450,8090,8090,8090,8090,0
|
|
20240102,152300,1528565450,8090,8090,8090,8090,0
|
|
20240102,152200,1528565450,8090,8090,8090,8090,0
|
|
20240102,152100,1528565450,8090,8090,8090,8090,0
|
|
20240102,152000,1528565450,8090,8090,8090,8090,0
|
|
20240102,151900,1528565450,8090,8080,8090,8070,679
|
|
20240102,151800,1523080360,8090,8090,8090,8080,1267
|
|
20240102,151700,1512840330,8090,8090,8100,8090,1023
|
|
20240102,151600,1504564250,8100,8080,8100,8080,1528
|
|
20240102,151500,1492211980,8080,8060,8080,8060,478
|
|
20240102,151400,1488350260,8080,8080,8080,8080,10
|
|
20240102,151300,1488269460,8080,8060,8080,8060,37
|
|
20240102,151200,1487971020,8080,8070,8080,8060,220
|
|
20240102,151100,1486196270,8080,8070,8080,8070,1038
|
|
20240102,151000,1477819530,8070,8060,8080,8060,1138
|
|
20240102,150900,1468646170,8080,8060,8080,8060,1030
|
|
20240102,150800,1460344290,8080,8080,8080,8060,70
|
|
20240102,150700,1459779510,8080,8080,8080,8060,54
|
|
20240102,150600,1459343730,8080,8070,8080,8070,990
|
|
20240102,150500,1451354380,8070,8080,8080,8070,43
|
|
20240102,150400,1451007360,8080,8070,8080,8070,184
|
|
20240102,150300,1449522400,8080,8070,8080,8070,35
|
|
20240102,150200,1449239860,8080,8080,8080,8080,0
|
|
20240102,150100,1449239860,8080,8070,8080,8060,99
|
|
20240102,150000,1448441180,8080,8070,8080,8070,421
|
|
20240102,145900,1445043690,8070,8060,8070,8060,280
|
|
20240102,145800,1442786870,8070,8070,8080,8070,593
|
|
20240102,145700,1438001350,8070,8060,8070,8050,114
|
|
20240102,145600,1437081510,8070,8070,8070,8050,136
|
|
20240102,145500,1435984510,8070,8060,8070,8050,1045
|
|
20240102,145400,1427571760,8070,8080,8080,8050,205
|
|
20240102,145300,1425919440,8080,8080,8080,8080,0
|
|
20240102,145200,1425919440,8080,8080,8080,8080,65
|
|
20240102,145100,1425394240,8070,8060,8070,8060,1199
|
|
20240102,145000,1415718610,8070,8070,8070,8070,14
|
|
20240102,144900,1415605630,8060,8060,8070,8060,1094
|
|
20240102,144800,1406787710,8070,8070,8080,8070,36
|
|
20240102,144700,1406497170,8080,8070,8080,8070,30
|
|
20240102,144600,1406255000,8080,8080,8080,8080,16
|
|
20240102,144500,1406125720,8090,8090,8090,8090,0
|
|
20240102,144400,1406125720,8090,8090,8090,8090,0
|
|
20240102,144300,1406125720,8090,8090,8090,8090,1
|
|
20240102,144200,1406117630,8100,8070,8100,8070,3822
|
|
20240102,144100,1375243240,8070,8070,8070,8070,0
|
|
20240102,144000,1375243240,8070,8060,8070,8050,3068
|
|
20240102,143900,1350515410,8070,8070,8070,8060,702
|
|
20240102,143800,1344850670,8070,8070,8070,8060,30
|
|
20240102,143700,1344608830,8070,8080,8080,8070,226
|
|
20240102,143600,1342785000,8080,8070,8080,8070,20
|
|
20240102,143500,1342623590,8060,8080,8080,8060,497
|
|
20240102,143400,1338612590,8080,8080,8080,8080,11
|
|
20240102,143300,1338523710,8080,8080,8080,8080,20
|
|
20240102,143200,1338362110,8080,8080,8080,8080,152
|
|
20240102,143100,1337133950,8080,8050,8080,8050,14675
|
|
20240102,143000,1218972900,8050,8050,8050,8050,20
|
|
20240102,142900,1218811900,8050,8040,8050,8040,429
|
|
20240102,142800,1215358710,8050,8040,8050,8040,441
|
|
20240102,142700,1211808860,8050,8050,8050,8040,453
|
|
20240102,142600,1208162470,8050,8050,8050,8040,278
|
|
20240102,142500,1205927120,8050,8050,8050,8050,20
|
|
20240102,142400,1205766120,8050,8040,8050,8040,27
|
|
20240102,142300,1205549030,8050,8050,8050,8050,2
|
|
20240102,142200,1205532930,8050,8040,8050,8040,44
|
|
20240102,142100,1205179130,8050,8050,8050,8040,491
|
|
20240102,142000,1201231250,8050,8050,8050,8050,35
|
|
20240102,141900,1200949500,8050,8050,8050,8050,5
|
|
20240102,141800,1200909250,8050,8050,8050,8050,0
|
|
20240102,141700,1200909250,8050,8050,8050,8050,0
|
|
20240102,141600,1200909250,8050,8050,8050,8050,51
|
|
20240102,141500,1200498700,8050,8030,8050,8030,1947
|
|
20240102,141400,1184849410,8040,8030,8040,8030,881
|
|
20240102,141300,1177774970,8040,8030,8040,8030,36
|
|
20240102,141200,1177485790,8040,8040,8040,8040,10
|
|
20240102,141100,1177405390,8040,8040,8040,8040,14
|
|
20240102,141000,1177292830,8040,8040,8040,8030,205
|
|
20240102,140900,1175646630,8040,8040,8040,8040,523
|
|
20240102,140800,1171441710,8040,8040,8040,8030,32
|
|
20240102,140700,1171184690,8040,8030,8040,8030,656
|
|
20240102,140600,1165916960,8040,8030,8040,8030,726
|
|
20240102,140500,1160086670,8040,8030,8040,8030,189
|
|
20240102,140400,1158567970,8040,8040,8040,8040,268
|
|
20240102,140300,1156413250,8040,8040,8040,8030,2599
|
|
20240102,140200,1135543220,8040,8040,8050,8040,313
|
|
20240102,140100,1133026690,8050,8050,8050,8050,6
|
|
20240102,140000,1132978390,8050,8040,8050,8040,611
|
|
20240102,135900,1128065930,8050,8050,8050,8050,305
|
|
20240102,135800,1125610680,8050,8050,8050,8040,79
|
|
20240102,135700,1124974830,8040,8050,8050,8040,42
|
|
20240102,135600,1124637120,8040,8050,8050,8040,141
|
|
20240102,135500,1123503380,8050,8040,8050,8040,173
|
|
20240102,135400,1122112430,8050,8040,8050,8040,29
|
|
20240102,135300,1121879250,8050,8030,8050,8030,104
|
|
20240102,135200,1121042250,8040,8040,8050,8040,918
|
|
20240102,135100,1113661520,8050,8040,8050,8040,118
|
|
20240102,135000,1112711790,8050,8040,8050,8040,91
|
|
20240102,134900,1111980100,8050,8050,8050,8040,19
|
|
20240102,134800,1111827320,8040,8050,8050,8040,671
|
|
20240102,134700,1106432460,8050,8050,8050,8050,100
|
|
20240102,134600,1105627460,8050,8050,8050,8050,1
|
|
20240102,134500,1105619410,8050,8050,8050,8050,4
|
|
20240102,134400,1105587210,8050,8040,8050,8040,112
|
|
20240102,134300,1104686710,8040,8040,8040,8040,1481
|
|
20240102,134200,1092779470,8050,8050,8050,8040,50
|
|
20240102,134100,1092377340,8050,8050,8050,8040,56
|
|
20240102,134000,1091926560,8040,8040,8050,8040,130
|
|
20240102,133900,1090881350,8050,8050,8050,8040,1773
|
|
20240102,133800,1076626400,8060,8060,8060,8060,1
|
|
20240102,133700,1076618340,8050,8060,8060,8050,44
|
|
20240102,133600,1076264100,8060,8060,8060,8060,68
|
|
20240102,133500,1075716020,8060,8050,8060,8040,134
|
|
20240102,133400,1074638450,8060,8050,8060,8050,25
|
|
20240102,133300,1074437170,8060,8050,8060,8050,45
|
|
20240102,133200,1074074910,8060,8060,8060,8060,1
|
|
20240102,133100,1074066850,8070,8060,8070,8060,626
|
|
20240102,133000,1069021280,8060,8060,8060,8040,62
|
|
20240102,132900,1068522410,8060,8040,8060,8040,513
|
|
20240102,132800,1064397630,8060,8050,8060,8050,13
|
|
20240102,132700,1064292960,8060,8060,8060,8040,1916
|
|
20240102,132600,1048886640,8060,8050,8060,8050,8
|
|
20240102,132500,1048822180,8060,8050,8060,8040,184
|
|
20240102,132400,1047340680,8060,8060,8060,8050,107
|
|
20240102,132300,1046479280,8060,8050,8060,8040,664
|
|
20240102,132200,1041139680,8060,8060,8060,8050,104
|
|
20240102,132100,1040302410,8060,8060,8060,8050,1283
|
|
20240102,132000,1029974100,8050,8060,8060,8050,24
|
|
20240102,131900,1029780850,8060,8050,8060,8050,142
|
|
20240102,131800,1028637720,8060,8060,8060,8050,165
|
|
20240102,131700,1027307920,8060,8060,8060,8060,48
|
|
20240102,131600,1026921040,8070,8060,8070,8060,45
|
|
20240102,131500,1026558320,8070,8070,8070,8070,6
|
|
20240102,131400,1026509900,8070,8070,8070,8060,42
|
|
20240102,131300,1026171060,8070,8070,8070,8070,6
|
|
20240102,131200,1026122640,8070,8060,8070,8060,10
|
|
20240102,131100,1026042020,8070,8050,8070,8050,350
|
|
20240102,131000,1023221910,8060,8060,8060,8040,2327
|
|
20240102,130900,1004505470,8060,8050,8060,8050,1330
|
|
20240102,130800,993785700,8060,8050,8060,8050,455
|
|
20240102,130700,990122930,8050,8060,8060,8050,405
|
|
20240102,130600,986862100,8060,8050,8060,8050,3994
|
|
20240102,130500,954706590,8060,8060,8060,8060,0
|
|
20240102,130400,954706590,8060,8060,8060,8050,175
|
|
20240102,130300,953296770,8060,8060,8060,8060,79
|
|
20240102,130200,952660030,8070,8060,8070,8060,152
|
|
20240102,130100,951434890,8060,8060,8070,8060,218
|
|
20240102,130000,949677790,8070,8070,8070,8060,1285
|
|
20240102,125900,939320530,8070,8070,8070,8060,13
|
|
20240102,125800,939215700,8080,8060,8080,8060,8
|
|
20240102,125700,939151200,8080,8060,8080,8060,191
|
|
20240102,125600,937611700,8060,8070,8080,8060,14
|
|
20240102,125500,937498760,8080,8070,8080,8060,2035
|
|
20240102,125400,921080520,8080,8080,8080,8070,534
|
|
20240102,125300,916768060,8080,8080,8080,8070,9
|
|
20240102,125200,916695410,8080,8070,8080,8070,18
|
|
20240102,125100,916550040,8080,8070,8080,8070,539
|
|
20240102,125000,912200290,8080,8070,8080,8070,9
|
|
20240102,124900,912127650,8080,8070,8080,8070,8
|
|
20240102,124800,912063080,8080,8080,8080,8080,153
|
|
20240102,124700,910826840,8080,8080,8080,8070,89
|
|
20240102,124600,910107790,8080,8070,8080,8070,238
|
|
20240102,124500,908185090,8080,8080,8090,8080,205
|
|
20240102,124400,906528680,8090,8080,8090,8070,566
|
|
20240102,124300,901955450,8090,8070,8090,8070,8
|
|
20240102,124200,901890870,8090,8070,8090,8070,27
|
|
20240102,124100,901672960,8090,8070,8090,8070,9
|
|
20240102,124000,901600310,8090,8090,8090,8070,9
|
|
20240102,123900,901527640,8090,8090,8090,8090,3
|
|
20240102,123800,901503370,8090,8090,8090,8070,627
|
|
20240102,123700,896443120,8090,8090,8100,8080,983
|
|
20240102,123600,888499500,8090,8090,8100,8090,103
|
|
20240102,123500,887666220,8090,8090,8090,8080,109
|
|
20240102,123400,886784490,8090,8080,8090,8080,75
|
|
20240102,123300,886177810,8090,8090,8090,8090,45
|
|
20240102,123200,885813760,8100,8080,8100,8080,160
|
|
20240102,123100,884520900,8080,8080,8100,8080,92
|
|
20240102,123000,883777500,8100,8090,8100,8090,12
|
|
20240102,122900,883680320,8080,8100,8100,8080,2140
|
|
20240102,122800,866388290,8100,8090,8100,8090,316
|
|
20240102,122700,863828990,8100,8100,8100,8090,1174
|
|
20240102,122600,854330290,8100,8100,8100,8090,181
|
|
20240102,122500,852864270,8100,8090,8100,8090,31
|
|
20240102,122400,852613240,8100,8100,8100,8100,103
|
|
20240102,122300,851778940,8100,8100,8100,8080,334
|
|
20240102,122200,849078120,8100,8080,8100,8080,118
|
|
20240102,122100,848124610,8100,8080,8100,8080,530
|
|
20240102,122000,843834150,8100,8100,8100,8080,9
|
|
20240102,121900,843761390,8100,8080,8100,8080,32
|
|
20240102,121800,843502570,8100,8080,8100,8070,1358
|
|
20240102,121700,832516740,8090,8090,8090,8070,11
|
|
20240102,121600,832427890,8090,8070,8090,8070,22
|
|
20240102,121500,832250310,8090,8090,8090,8090,660
|
|
20240102,121400,826910910,8090,8080,8090,8070,440
|
|
20240102,121300,823359940,8080,8080,8090,8080,2202
|
|
20240102,121200,805567770,8090,8090,8090,8080,72
|
|
20240102,121100,804985990,8090,8090,8090,8080,10
|
|
20240102,121000,804905170,8090,8070,8090,8070,1839
|
|
20240102,120900,790044020,8080,8080,8080,8070,28
|
|
20240102,120800,789818040,8080,8080,8080,8070,337
|
|
20240102,120700,787095150,8080,8080,8080,8080,3
|
|
20240102,120600,787070910,8070,8070,8070,8070,8
|
|
20240102,120500,787006350,8080,8060,8080,8060,59
|
|
20240102,120400,786530290,8080,8070,8080,8060,1519
|
|
20240102,120300,774273160,8060,8080,8080,8060,452
|
|
20240102,120200,770629670,8080,8060,8080,8060,9
|
|
20240102,120100,770557110,8080,8080,8090,8080,262
|
|
20240102,120000,768440140,8090,8090,8090,8060,866
|
|
20240102,115900,761456830,8090,8070,8090,8060,432
|
|
20240102,115800,757973750,8090,8070,8090,8070,428
|
|
20240102,115700,754517230,8090,8070,8090,8070,44
|
|
20240102,115600,754162110,8090,8090,8090,8070,37
|
|
20240102,115500,753863460,8090,8070,8090,8070,99
|
|
20240102,115400,753064370,8090,8070,8090,8070,8
|
|
20240102,115300,752999790,8090,8070,8090,8070,8
|
|
20240102,115200,752935210,8090,8080,8090,8070,247
|
|
20240102,115100,750939690,8090,8070,8090,8070,9
|
|
20240102,115000,750867040,8090,8090,8090,8070,9
|
|
20240102,114900,750794370,8090,8080,8090,8080,218
|
|
20240102,114800,749032920,8080,8060,8080,8060,101
|
|
20240102,114700,748218760,8060,8090,8090,8060,9
|
|
20240102,114600,748146190,8090,8080,8090,8080,633
|
|
20240102,114500,743031530,8080,8080,8080,8060,418
|
|
20240102,114400,739654230,8080,8080,8080,8060,390
|
|
20240102,114300,736510740,8080,8080,8080,8080,9
|
|
20240102,114200,736438020,8080,8070,8080,8060,929
|
|
20240102,114100,728940860,8080,8060,8080,8060,135
|
|
20240102,114000,727850720,8080,8080,8080,8070,209
|
|
20240102,113900,726162370,8080,8080,8080,8060,471
|
|
20240102,113800,722365730,8080,8060,8080,8060,8
|
|
20240102,113700,722301230,8080,8080,8080,8060,253
|
|
20240102,113600,720261330,8080,8080,8080,8060,109
|
|
20240102,113500,719380770,8080,8070,8080,8060,299
|
|
20240102,113400,716969410,8080,8070,8080,8070,2
|
|
20240102,113300,716953260,8080,8070,8080,8060,3054
|
|
20240102,113200,692337550,8080,8080,8080,8060,44
|
|
20240102,113100,691982190,8080,8090,8090,8080,364
|
|
20240102,113000,689040870,8090,8080,8090,8080,593
|
|
20240102,112900,684249400,8080,8070,8080,8060,112
|
|
20240102,112800,683345590,8070,8080,8080,8060,345
|
|
20240102,112700,680562260,8080,8060,8080,8060,597
|
|
20240102,112600,675749420,8080,8070,8080,8070,13
|
|
20240102,112500,675644480,8080,8080,8080,8080,4
|
|
20240102,112400,675612160,8080,8070,8080,8070,34
|
|
20240102,112300,675337710,8080,8070,8080,8070,442
|
|
20240102,112200,671770740,8080,8080,8080,8070,12
|
|
20240102,112100,671673880,8090,8080,8090,8070,216
|
|
20240102,112000,669929470,8090,8080,8090,8080,38
|
|
20240102,111900,669622410,8090,8090,8090,8080,57
|
|
20240102,111800,669161540,8090,8080,8090,8080,8
|
|
20240102,111700,669096890,8090,8080,8090,8080,14
|
|
20240102,111600,668983710,8090,8090,8090,8090,107
|
|
20240102,111500,668118080,8090,8080,8090,8080,61
|
|
20240102,111400,667625170,8090,8080,8090,8080,8
|
|
20240102,111300,667560520,8090,8070,8090,8070,201
|
|
20240102,111200,665936950,8080,8080,8080,8060,20
|
|
20240102,111100,665775490,8080,8060,8090,8060,147
|
|
20240102,111000,664589890,8090,8060,8090,8060,347
|
|
20240102,110900,661792740,8090,8090,8090,8080,201
|
|
20240102,110800,660168090,8090,8080,8090,8060,616
|
|
20240102,110700,655192170,8080,8080,8080,8060,567
|
|
20240102,110600,650622090,8080,8070,8090,8060,156
|
|
20240102,110500,649362980,8090,8070,8100,8070,15
|
|
20240102,110400,649241860,8100,8080,8100,8080,51
|
|
20240102,110300,648829400,8100,8090,8100,8080,3115
|
|
20240102,110200,623654970,8090,8080,8100,8080,217
|
|
20240102,110100,621901460,8100,8100,8100,8100,1503
|
|
20240102,110000,609727160,8100,8080,8100,8070,2120
|
|
20240102,105900,592579790,8080,8080,8080,8070,631
|
|
20240102,105800,587482450,8070,8070,8080,8070,445
|
|
20240102,105700,583891180,8080,8080,8080,8070,865
|
|
20240102,105600,576902060,8090,8090,8090,8080,25
|
|
20240102,105500,576699970,8090,8080,8090,8080,571
|
|
20240102,105400,572086170,8090,8090,8090,8080,136
|
|
20240102,105300,570986000,8090,8080,8090,8080,70
|
|
20240102,105200,570420380,8090,8070,8090,8070,665
|
|
20240102,105100,565053510,8090,8070,8090,8070,29
|
|
20240102,105000,564819440,8090,8090,8090,8060,291
|
|
20240102,104900,562471940,8090,8070,8090,8060,66
|
|
20240102,104800,561939350,8070,8090,8090,8060,815
|
|
20240102,104700,555365200,8090,8080,8090,8060,269
|
|
20240102,104600,553196440,8080,8080,8080,8070,149
|
|
20240102,104500,551993920,8080,8080,8090,8070,124
|
|
20240102,104400,550993090,8090,8070,8090,8070,985
|
|
20240102,104300,543044100,8070,8080,8090,8060,903
|
|
20240102,104200,535759880,8090,8100,8100,8070,434
|
|
20240102,104100,532256890,8100,8100,8100,8100,11
|
|
20240102,104000,532167790,8100,8080,8100,8070,855
|
|
20240102,103900,525253920,8090,8080,8090,8080,412
|
|
20240102,103800,521923460,8090,8090,8090,8090,166
|
|
20240102,103700,520580520,8090,8090,8090,8080,75
|
|
20240102,103600,519974270,8090,8090,8090,8080,337
|
|
20240102,103500,517248270,8080,8090,8090,8080,67
|
|
20240102,103400,516706340,8090,8080,8090,8080,110
|
|
20240102,103300,515817310,8090,8090,8090,8080,611
|
|
20240102,103200,510879270,8090,8090,8090,8080,844
|
|
20240102,103100,504051320,8100,8100,8100,8090,1178
|
|
20240102,103000,494516180,8100,8100,8100,8090,363
|
|
20240102,102900,491578460,8100,8090,8100,8090,101
|
|
20240102,102800,490761360,8100,8090,8100,8090,13
|
|
20240102,102700,490656160,8100,8100,8100,8090,623
|
|
20240102,102600,485615860,8100,8090,8100,8080,613
|
|
20240102,102500,480653760,8100,8090,8100,8080,62
|
|
20240102,102400,480152220,8100,8090,8100,8090,474
|
|
20240102,102300,476317440,8100,8100,8100,8100,74
|
|
20240102,102200,475718040,8100,8090,8100,8080,2082
|
|
20240102,102100,458876490,8090,8070,8090,8060,700
|
|
20240102,102000,453229470,8090,8070,8100,8060,383
|
|
20240102,101900,450139550,8100,8100,8100,8070,112
|
|
20240102,101800,449235510,8070,8080,8100,8060,2296
|
|
20240102,101700,430690780,8080,8070,8080,8070,112
|
|
20240102,101600,429786720,8080,8080,8080,8060,116
|
|
20240102,101500,428849620,8070,8060,8070,8040,3174
|
|
20240102,101400,403266240,8060,8060,8060,8040,1027
|
|
20240102,101300,394998680,8060,8060,8070,8060,448
|
|
20240102,101200,391386770,8070,8070,8080,8060,723
|
|
20240102,101100,385555090,8070,8080,8080,8050,235
|
|
20240102,101000,383660800,8080,8080,8080,8050,110
|
|
20240102,100900,382772170,8080,8050,8090,8050,118
|
|
20240102,100800,381818960,8090,8090,8090,8020,9088
|
|
20240102,100700,308695150,8100,8090,8110,8080,2729
|
|
20240102,100600,286589100,8110,8090,8110,8050,2603
|
|
20240102,100500,265509700,8080,8070,8080,8060,1890
|
|
20240102,100400,250258450,8070,8080,8080,8060,858
|
|
20240102,100300,243335450,8080,8050,8080,8030,3637
|
|
20240102,100200,214076440,8050,8040,8050,8020,6269
|
|
20240102,100100,163734710,8050,8080,8080,8040,7690
|
|
20240102,100000,101780930,8090,8080,8110,8080,11083
|