596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,185300,2170057620,16910,16910,16910,16910,1428
|
|
20240117,185200,2170057620,16910,16910,16910,16910,0
|
|
20240117,185100,2170057620,16910,16910,16910,16910,0
|
|
20240117,185000,2170057620,16910,16910,16910,16910,0
|
|
20240117,184900,2170057620,16910,16910,16910,16910,0
|
|
20240117,184800,2170057620,16910,16910,16910,16910,0
|
|
20240117,184700,2170057620,16910,16910,16910,16910,0
|
|
20240117,184600,2170057620,16910,16910,16910,16910,0
|
|
20240117,184500,2170057620,16910,16910,16910,16910,0
|
|
20240117,184400,2170057620,16910,16910,16910,16910,0
|
|
20240117,184300,2170057620,16910,16910,16910,16910,0
|
|
20240117,184200,2170057620,16910,16910,16910,16910,0
|
|
20240117,184100,2170057620,16910,16910,16910,16910,0
|
|
20240117,184000,2170057620,16910,16910,16910,16910,0
|
|
20240117,183900,2170057620,16910,16910,16910,16910,0
|
|
20240117,183800,2170057620,16910,16910,16910,16910,0
|
|
20240117,183700,2170057620,16910,16910,16910,16910,0
|
|
20240117,183600,2170057620,16910,16910,16910,16910,0
|
|
20240117,183500,2170057620,16910,16910,16910,16910,0
|
|
20240117,183400,2170057620,16910,16910,16910,16910,0
|
|
20240117,183300,2170057620,16910,16910,16910,16910,0
|
|
20240117,183200,2170057620,16910,16910,16910,16910,0
|
|
20240117,183100,2170057620,16910,16910,16910,16910,0
|
|
20240117,183000,2170057620,16910,16910,16910,16910,0
|
|
20240117,182900,2170057620,16910,16910,16910,16910,0
|
|
20240117,182800,2170057620,16910,16910,16910,16910,0
|
|
20240117,182700,2170057620,16910,16910,16910,16910,0
|
|
20240117,182600,2170057620,16910,16910,16910,16910,0
|
|
20240117,182500,2170057620,16910,16910,16910,16910,0
|
|
20240117,182400,2170057620,16910,16910,16910,16910,0
|
|
20240117,182300,2170057620,16910,16910,16910,16910,1428
|
|
20240117,182200,2170057620,16910,16910,16910,16910,0
|
|
20240117,182100,2170057620,16910,16910,16910,16910,0
|
|
20240117,182000,2170057620,16910,16910,16910,16910,0
|
|
20240117,181900,2170057620,16910,16910,16910,16910,0
|
|
20240117,181800,2170057620,16910,16910,16910,16910,0
|
|
20240117,181700,2170057620,16910,16910,16910,16910,0
|
|
20240117,181600,2170057620,16910,16910,16910,16910,0
|
|
20240117,181500,2170057620,16910,16910,16910,16910,0
|
|
20240117,181400,2170057620,16910,16910,16910,16910,0
|
|
20240117,181300,2170057620,16910,16910,16910,16910,0
|
|
20240117,181200,2170057620,16910,16910,16910,16910,0
|
|
20240117,181100,2170057620,16910,16910,16910,16910,0
|
|
20240117,181000,2170057620,16910,16910,16910,16910,0
|
|
20240117,180900,2170057620,16910,16910,16910,16910,0
|
|
20240117,180800,2170057620,16910,16910,16910,16910,0
|
|
20240117,180700,2170057620,16910,16910,16910,16910,0
|
|
20240117,180600,2170057620,16910,16910,16910,16910,0
|
|
20240117,180500,2170057620,16910,16910,16910,16910,0
|
|
20240117,180400,2170057620,16910,16910,16910,16910,0
|
|
20240117,180300,2170057620,16910,16910,16910,16910,0
|
|
20240117,180200,2170057620,16910,16910,16910,16910,0
|
|
20240117,180100,2170057620,16910,16910,16910,16910,0
|
|
20240117,180000,2170057620,16910,16910,16910,16910,0
|
|
20240117,175900,2170057620,16910,16910,16910,16910,0
|
|
20240117,175800,2170057620,16910,16910,16910,16910,0
|
|
20240117,175700,2170057620,16910,16910,16910,16910,0
|
|
20240117,175600,2170057620,16910,16910,16910,16910,0
|
|
20240117,175500,2170057620,16910,16910,16910,16910,0
|
|
20240117,175400,2170057620,16910,16910,16910,16910,0
|
|
20240117,175300,2170057620,16910,16910,16910,16910,1428
|
|
20240117,175200,2170057620,16910,16910,16910,16910,0
|
|
20240117,175100,2170057620,16910,16910,16910,16910,0
|
|
20240117,175000,2170057620,16910,16910,16910,16910,0
|
|
20240117,174900,2170057620,16910,16910,16910,16910,0
|
|
20240117,174800,2170057620,16910,16910,16910,16910,0
|
|
20240117,174700,2170057620,16910,16910,16910,16910,0
|
|
20240117,174600,2170057620,16910,16910,16910,16910,0
|
|
20240117,174500,2170057620,16910,16910,16910,16910,0
|
|
20240117,174400,2170057620,16910,16910,16910,16910,0
|
|
20240117,174300,2170057620,16910,16910,16910,16910,0
|
|
20240117,174200,2170057620,16910,16910,16910,16910,0
|
|
20240117,174100,2170057620,16910,16910,16910,16910,0
|
|
20240117,174000,2170057620,16910,16910,16910,16910,0
|
|
20240117,173900,2170057620,16910,16910,16910,16910,0
|
|
20240117,173800,2170057620,16910,16910,16910,16910,0
|
|
20240117,173700,2170057620,16910,16910,16910,16910,0
|
|
20240117,173600,2170057620,16910,16910,16910,16910,0
|
|
20240117,173500,2170057620,16910,16910,16910,16910,0
|
|
20240117,173400,2170057620,16910,16910,16910,16910,0
|
|
20240117,173300,2170057620,16910,16910,16910,16910,0
|
|
20240117,173200,2170057620,16910,16910,16910,16910,0
|
|
20240117,173100,2170057620,16910,16910,16910,16910,0
|
|
20240117,173000,2170057620,16910,16910,16910,16910,0
|
|
20240117,172900,2170057620,16910,16910,16910,16910,0
|
|
20240117,172800,2170057620,16910,16910,16910,16910,0
|
|
20240117,172700,2170057620,16910,16910,16910,16910,0
|
|
20240117,172600,2170057620,16910,16910,16910,16910,0
|
|
20240117,172500,2170057620,16910,16910,16910,16910,0
|
|
20240117,172400,2170057620,16910,16910,16910,16910,0
|
|
20240117,172300,2170057620,16910,16910,16910,16910,1428
|
|
20240117,172200,2170057620,16910,16910,16910,16910,0
|
|
20240117,172100,2170057620,16910,16910,16910,16910,0
|
|
20240117,172000,2170057620,16910,16910,16910,16910,0
|
|
20240117,171900,2170057620,16910,16910,16910,16910,0
|
|
20240117,171800,2170057620,16910,16910,16910,16910,0
|
|
20240117,171700,2170057620,16910,16910,16910,16910,0
|
|
20240117,171600,2170057620,16910,16910,16910,16910,0
|
|
20240117,171500,2170057620,16910,16910,16910,16910,0
|
|
20240117,171400,2170057620,16910,16910,16910,16910,0
|
|
20240117,171300,2170057620,16910,16910,16910,16910,0
|
|
20240117,171200,2170057620,16910,16910,16910,16910,0
|
|
20240117,171100,2170057620,16910,16910,16910,16910,0
|
|
20240117,171000,2170057620,16910,16910,16910,16910,0
|
|
20240117,170900,2170057620,16910,16910,16910,16910,0
|
|
20240117,170800,2170057620,16910,16910,16910,16910,0
|
|
20240117,170700,2170057620,16910,16910,16910,16910,0
|
|
20240117,170600,2170057620,16910,16910,16910,16910,0
|
|
20240117,170500,2170057620,16910,16910,16910,16910,0
|
|
20240117,170400,2170057620,16910,16910,16910,16910,0
|
|
20240117,170300,2170057620,16910,16910,16910,16910,0
|
|
20240117,170200,2170057620,16910,16910,16910,16910,0
|
|
20240117,170100,2170057620,16910,16910,16910,16910,0
|
|
20240117,170000,2170057620,16910,16910,16910,16910,0
|
|
20240117,165900,2170057620,16910,16910,16910,16910,0
|
|
20240117,165800,2170057620,16910,16910,16910,16910,0
|
|
20240117,165700,2170057620,16910,16910,16910,16910,0
|
|
20240117,165600,2170057620,16910,16910,16910,16910,0
|
|
20240117,165500,2170057620,16910,16910,16910,16910,0
|
|
20240117,165400,2170057620,16910,16910,16910,16910,0
|
|
20240117,165300,2170057620,16910,16910,16910,16910,1428
|
|
20240117,165200,2170057620,16910,16910,16910,16910,0
|
|
20240117,165100,2170057620,16910,16910,16910,16910,0
|
|
20240117,165000,2170057620,16910,16910,16910,16910,0
|
|
20240117,164900,2170057620,16910,16910,16910,16910,0
|
|
20240117,164800,2170057620,16910,16910,16910,16910,0
|
|
20240117,164700,2170057620,16910,16910,16910,16910,0
|
|
20240117,164600,2170057620,16910,16910,16910,16910,0
|
|
20240117,164500,2170057620,16910,16910,16910,16910,0
|
|
20240117,164400,2170057620,16910,16910,16910,16910,0
|
|
20240117,164300,2170057620,16910,16910,16910,16910,0
|
|
20240117,164200,2170057620,16910,16910,16910,16910,0
|
|
20240117,164100,2170057620,16910,16910,16910,16910,0
|
|
20240117,164000,2170057620,16910,16910,16910,16910,0
|
|
20240117,163900,2170057620,16910,16910,16910,16910,0
|
|
20240117,163800,2170057620,16910,16910,16910,16910,0
|
|
20240117,163700,2170057620,16910,16910,16910,16910,0
|
|
20240117,163600,2170057620,16910,16910,16910,16910,0
|
|
20240117,163500,2170057620,16910,16910,16910,16910,0
|
|
20240117,163400,2170057620,16910,16910,16910,16910,0
|
|
20240117,163300,2170057620,16910,16910,16910,16910,0
|
|
20240117,163200,2170057620,16910,16910,16910,16910,0
|
|
20240117,163100,2170057620,16910,16910,16910,16910,0
|
|
20240117,163000,2170057620,16910,16910,16910,16910,0
|
|
20240117,162900,2170057620,16910,16910,16910,16910,0
|
|
20240117,162800,2170057620,16910,16910,16910,16910,0
|
|
20240117,162700,2170057620,16910,16910,16910,16910,0
|
|
20240117,162600,2170057620,16910,16910,16910,16910,0
|
|
20240117,162500,2170057620,16910,16910,16910,16910,0
|
|
20240117,162400,2170057620,16910,16910,16910,16910,0
|
|
20240117,162300,2170057620,16910,16910,16910,16910,1428
|
|
20240117,162200,2170057620,16910,16910,16910,16910,0
|
|
20240117,162100,2170057620,16910,16910,16910,16910,0
|
|
20240117,162000,2170057620,16910,16910,16910,16910,0
|
|
20240117,161900,2170057620,16910,16910,16910,16910,0
|
|
20240117,161800,2170057620,16910,16910,16910,16910,0
|
|
20240117,161700,2170057620,16910,16910,16910,16910,0
|
|
20240117,161600,2170057620,16910,16910,16910,16910,0
|
|
20240117,161500,2170057620,16910,16910,16910,16910,0
|
|
20240117,161400,2170057620,16910,16910,16910,16910,0
|
|
20240117,161300,2170057620,16910,16910,16910,16910,0
|
|
20240117,161200,2170057620,16910,16910,16910,16910,0
|
|
20240117,161100,2170057620,16910,16910,16910,16910,0
|
|
20240117,161000,2170057620,16910,16910,16910,16910,0
|
|
20240117,160900,2170057620,16910,16910,16910,16910,0
|
|
20240117,160800,2170057620,16910,16910,16910,16910,0
|
|
20240117,160700,2170057620,16910,16910,16910,16910,0
|
|
20240117,160600,2170057620,16910,16910,16910,16910,0
|
|
20240117,160500,2170057620,16910,16910,16910,16910,0
|
|
20240117,160400,2170057620,16910,16910,16910,16910,0
|
|
20240117,160300,2170057620,16910,16910,16910,16910,0
|
|
20240117,160200,2170057620,16910,16910,16910,16910,0
|
|
20240117,160100,2170057620,16910,16910,16910,16910,0
|
|
20240117,160000,2170057620,16910,16910,16910,16910,0
|
|
20240117,155900,2170057620,16910,16910,16910,16910,0
|
|
20240117,155800,2170057620,16910,16910,16910,16910,0
|
|
20240117,155700,2170057620,16910,16910,16910,16910,0
|
|
20240117,155600,2170057620,16910,16910,16910,16910,0
|
|
20240117,155500,2170057620,16910,16910,16910,16910,0
|
|
20240117,155400,2170057620,16910,16910,16910,16910,0
|
|
20240117,155300,2170057620,16910,16910,16910,16910,1428
|
|
20240117,155200,2170057620,16910,16910,16910,16910,0
|
|
20240117,155100,2170057620,16910,16910,16910,16910,0
|
|
20240117,155000,2170057620,16910,16910,16910,16910,0
|
|
20240117,154900,2170057620,16910,16910,16910,16910,0
|
|
20240117,154800,2170057620,16910,16910,16910,16910,0
|
|
20240117,154700,2170057620,16910,16910,16910,16910,0
|
|
20240117,154600,2170057620,16910,16910,16910,16910,0
|
|
20240117,154500,2170057620,16910,16910,16910,16910,0
|
|
20240117,154400,2170057620,16910,16910,16910,16910,0
|
|
20240117,154300,2170057620,16910,16910,16910,16910,0
|
|
20240117,154200,2170057620,16910,16910,16910,16910,0
|
|
20240117,154100,2170057620,16910,16910,16910,16910,0
|
|
20240117,154000,2170057620,16910,16910,16910,16910,0
|
|
20240117,153900,2170057620,16910,16910,16910,16910,0
|
|
20240117,153800,2170057620,16910,16910,16910,16910,0
|
|
20240117,153700,2170057620,16910,16910,16910,16910,0
|
|
20240117,153600,2170057620,16910,16910,16910,16910,0
|
|
20240117,153500,2170057620,16910,16910,16910,16910,0
|
|
20240117,153400,2170057620,16910,16910,16910,16910,0
|
|
20240117,153300,2170057620,16910,16910,16910,16910,0
|
|
20240117,153200,2170057620,16910,16910,16910,16910,0
|
|
20240117,153100,2170057620,16910,16910,16910,16910,0
|
|
20240117,153000,2170057620,16910,16910,16910,16910,1428
|
|
20240117,152900,2145910140,16910,16910,16910,16910,0
|
|
20240117,152800,2145910140,16910,16910,16910,16910,0
|
|
20240117,152700,2145910140,16910,16910,16910,16910,0
|
|
20240117,152600,2145910140,16910,16910,16910,16910,0
|
|
20240117,152500,2145910140,16910,16910,16910,16910,0
|
|
20240117,152400,2145910140,16910,16910,16910,16910,0
|
|
20240117,152300,2145910140,16910,16910,16910,16910,0
|
|
20240117,152200,2145910140,16910,16910,16910,16910,0
|
|
20240117,152100,2145910140,16910,16910,16910,16910,0
|
|
20240117,152000,2145910140,16910,16910,16910,16910,0
|
|
20240117,151900,2145910140,16910,16910,16910,16880,220
|
|
20240117,151800,2142194950,16980,16910,16980,16910,311
|
|
20240117,151700,2136928180,16910,16900,16910,16900,321
|
|
20240117,151600,2131501070,16910,16900,16910,16900,90
|
|
20240117,151500,2129979280,16910,16950,16950,16840,342
|
|
20240117,151400,2124197350,16940,16930,16940,16930,17
|
|
20240117,151300,2123909520,16930,16850,16930,16830,1520
|
|
20240117,151200,2098252420,16830,16810,16830,16810,629
|
|
20240117,151100,2087677870,16810,16830,16830,16810,1260
|
|
20240117,151000,2066493940,16830,16830,16830,16830,101
|
|
20240117,150900,2064794110,16830,16840,16860,16830,206
|
|
20240117,150800,2061326780,16830,16880,16880,16810,545
|
|
20240117,150700,2052159120,16880,16870,16880,16820,948
|
|
20240117,150600,2036199000,16880,16880,16880,16870,17
|
|
20240117,150500,2035912140,16870,16880,16880,16860,120
|
|
20240117,150400,2033886780,16880,16880,16880,16880,127
|
|
20240117,150300,2031743020,16840,16860,16880,16840,465
|
|
20240117,150200,2023901110,16840,16840,16840,16840,93
|
|
20240117,150100,2022334990,16840,16860,16860,16840,201
|
|
20240117,150000,2018950130,16840,16840,16840,16830,48
|
|
20240117,145900,2018142110,16840,16860,16860,16830,528
|
|
20240117,145800,2009254610,16870,16850,16870,16850,3
|
|
20240117,145700,2009204040,16880,16880,16880,16880,0
|
|
20240117,145600,2009204040,16880,16880,16880,16880,0
|
|
20240117,145500,2009204040,16880,16880,16880,16880,60
|
|
20240117,145400,2008191240,16880,16880,16880,16880,6
|
|
20240117,145300,2008089960,16880,16870,16880,16870,40
|
|
20240117,145200,2007415060,16850,16850,16850,16850,5
|
|
20240117,145100,2007330810,16840,16840,16840,16840,1
|
|
20240117,145000,2007313970,16840,16850,16850,16830,96
|
|
20240117,144900,2005697310,16900,16870,16900,16850,162
|
|
20240117,144800,2002965030,16880,16880,16880,16880,34
|
|
20240117,144700,2002391110,16880,16890,16890,16870,418
|
|
20240117,144600,1995336050,16880,16900,16900,16880,90
|
|
20240117,144500,1993815850,16890,16890,16900,16890,56
|
|
20240117,144400,1992870000,16890,16890,16910,16890,103
|
|
20240117,144300,1991130290,16910,16910,16910,16910,6
|
|
20240117,144200,1991028830,16910,16890,16910,16890,192
|
|
20240117,144100,1987785930,16890,16880,16890,16880,32
|
|
20240117,144000,1987245750,16880,16870,16880,16870,672
|
|
20240117,143900,1975903440,16870,16870,16870,16870,11
|
|
20240117,143800,1975717870,16870,16870,16870,16870,2
|
|
20240117,143700,1975684130,16870,16870,16870,16870,142
|
|
20240117,143600,1973288590,16870,16820,16870,16820,273
|
|
20240117,143500,1968696380,16820,16820,16820,16810,484
|
|
20240117,143400,1960558000,16880,16820,16880,16820,34
|
|
20240117,143300,1959986060,16820,16820,16880,16820,142
|
|
20240117,143200,1957597560,16830,16880,16880,16830,210
|
|
20240117,143100,1954062960,16890,16890,16890,16890,1
|
|
20240117,143000,1954046070,16890,16840,16890,16820,619
|
|
20240117,142900,1943628200,16830,16830,16910,16820,345
|
|
20240117,142800,1937821970,16830,16910,16910,16830,130
|
|
20240117,142700,1935632480,16820,16830,16910,16820,1195
|
|
20240117,142600,1915523920,16830,16920,16920,16830,1632
|
|
20240117,142500,1888029410,16860,16920,16920,16860,1025
|
|
20240117,142400,1870710230,16930,16950,16950,16930,180
|
|
20240117,142300,1867662160,16970,16980,16980,16940,101
|
|
20240117,142200,1865949650,16980,16980,16980,16980,1
|
|
20240117,142100,1865932670,16990,16990,16990,16990,2
|
|
20240117,142000,1865898690,17000,17000,17000,17000,20
|
|
20240117,141900,1865558690,17020,17000,17020,17000,30
|
|
20240117,141800,1865048330,17030,17030,17030,17030,50
|
|
20240117,141700,1864196830,17030,17030,17030,17030,20
|
|
20240117,141600,1863856230,17030,17030,17030,17030,1
|
|
20240117,141500,1863839200,17030,17030,17030,17030,0
|
|
20240117,141400,1863839200,17030,17030,17030,17030,174
|
|
20240117,141300,1860875980,17040,17030,17040,17030,327
|
|
20240117,141200,1855307160,17040,17040,17040,17040,0
|
|
20240117,141100,1855307160,17040,17040,17040,17040,0
|
|
20240117,141000,1855307160,17040,17000,17040,17000,30
|
|
20240117,140900,1854797080,17000,17000,17000,17000,1
|
|
20240117,140800,1854780080,16950,17000,17000,16950,21
|
|
20240117,140700,1854423130,17000,16970,17000,16950,169
|
|
20240117,140600,1851556430,16990,17000,17000,16990,31
|
|
20240117,140500,1851029730,17000,17000,17000,17000,0
|
|
20240117,140400,1851029730,17000,17020,17020,17000,146
|
|
20240117,140300,1848547710,17000,17040,17040,17000,127
|
|
20240117,140200,1846388170,17020,17020,17020,17020,0
|
|
20240117,140100,1846388170,17020,17050,17050,17020,74
|
|
20240117,140000,1845128250,17060,17060,17060,17050,1014
|
|
20240117,135900,1827839450,17060,17070,17070,17060,54
|
|
20240117,135800,1826918160,17070,17070,17070,17070,26
|
|
20240117,135700,1826474340,17070,17050,17070,17050,9
|
|
20240117,135600,1826320850,17060,17060,17060,17040,93
|
|
20240117,135500,1824735250,17070,17070,17070,17070,4
|
|
20240117,135400,1824666970,17070,17070,17070,17070,5
|
|
20240117,135300,1824581620,17070,17070,17070,17070,5
|
|
20240117,135200,1824496270,17070,17080,17080,17070,15
|
|
20240117,135100,1824240120,17080,17080,17080,17080,50
|
|
20240117,135000,1823386120,17080,17080,17080,17080,0
|
|
20240117,134900,1823386120,17080,17070,17080,17070,287
|
|
20240117,134800,1818485390,17070,17060,17070,17060,1793
|
|
20240117,134700,1787888810,17060,17040,17060,17040,146
|
|
20240117,134600,1785400310,17040,16980,17040,16980,633
|
|
20240117,134500,1774638410,16980,16970,16980,16970,173
|
|
20240117,134400,1771702240,16980,16970,16980,16970,201
|
|
20240117,134300,1768291260,16970,16950,16970,16950,154
|
|
20240117,134200,1765680940,16950,16900,16950,16890,1863
|
|
20240117,134100,1734190890,16900,16890,16900,16830,51
|
|
20240117,134000,1733330490,16890,16900,16900,16890,10
|
|
20240117,133900,1733161510,16800,16860,16900,16800,894
|
|
20240117,133800,1718141760,16900,17010,17010,16800,6994
|
|
20240117,133700,1599540790,17010,17020,17020,17010,85
|
|
20240117,133600,1598094910,17010,17020,17020,17010,419
|
|
20240117,133500,1590963740,17030,17030,17030,17030,255
|
|
20240117,133400,1586621090,17040,17040,17040,17040,11
|
|
20240117,133300,1586433650,17040,17040,17040,17040,0
|
|
20240117,133200,1586433650,17040,17040,17040,17040,20
|
|
20240117,133100,1586092850,17060,17060,17060,17060,0
|
|
20240117,133000,1586092850,17060,17060,17060,17030,17
|
|
20240117,132900,1585803130,17030,17050,17050,17030,937
|
|
20240117,132800,1569840360,17050,17050,17050,17050,85
|
|
20240117,132700,1568391110,17060,17060,17060,17060,0
|
|
20240117,132600,1568391110,17060,17060,17060,17060,59
|
|
20240117,132500,1567384570,17060,17060,17060,17050,120
|
|
20240117,132400,1565338460,17060,17050,17060,17050,28
|
|
20240117,132300,1564861040,17060,17050,17060,17050,127
|
|
20240117,132200,1562695680,17060,17060,17060,17060,10
|
|
20240117,132100,1562525080,17060,17060,17060,17060,12
|
|
20240117,132000,1562320360,17060,17060,17060,17060,0
|
|
20240117,131900,1562320360,17060,17060,17060,17060,10
|
|
20240117,131800,1562149760,17060,17060,17060,17060,0
|
|
20240117,131700,1562149760,17060,17060,17060,17060,1
|
|
20240117,131600,1562132700,17040,17050,17060,17040,204
|
|
20240117,131500,1558656350,17050,17050,17050,17050,0
|
|
20240117,131400,1558656350,17050,17050,17050,17050,50
|
|
20240117,131300,1557803850,17050,17050,17050,17050,0
|
|
20240117,131200,1557803850,17050,17060,17060,17050,11
|
|
20240117,131100,1557616290,17040,17050,17050,17040,12
|
|
20240117,131000,1557411770,17060,17060,17060,17050,739
|
|
20240117,130900,1544808800,17050,17050,17050,17050,32
|
|
20240117,130800,1544263200,17050,17050,17050,17050,11
|
|
20240117,130700,1544075650,17060,17050,17060,17050,41
|
|
20240117,130600,1543376590,17060,17060,17060,17060,0
|
|
20240117,130500,1543376590,17060,17060,17060,17060,4
|
|
20240117,130400,1543308350,17060,17050,17060,17050,191
|
|
20240117,130300,1540051790,17060,17040,17060,17040,145
|
|
20240117,130200,1537578990,17040,17040,17040,17040,0
|
|
20240117,130100,1537578990,17040,17040,17040,17040,45
|
|
20240117,130000,1536812190,17040,17060,17060,17040,213
|
|
20240117,125900,1533182410,17040,17040,17040,17040,54
|
|
20240117,125800,1532262250,17040,17040,17060,17040,421
|
|
20240117,125700,1525088370,17050,17050,17050,17050,114
|
|
20240117,125600,1523144670,17050,17050,17050,17050,50
|
|
20240117,125500,1522292170,17040,17050,17050,17040,456
|
|
20240117,125400,1514521880,17060,17050,17060,17050,44
|
|
20240117,125300,1513771560,17050,17050,17050,17050,11
|
|
20240117,125200,1513584010,17050,17060,17060,17050,320
|
|
20240117,125100,1508127900,17050,17050,17050,17050,549
|
|
20240117,125000,1498767450,17060,17060,17060,17060,2
|
|
20240117,124900,1498733330,17060,17060,17060,17060,1
|
|
20240117,124800,1498716270,17050,17050,17050,17050,40
|
|
20240117,124700,1498034270,17050,17060,17060,17050,220
|
|
20240117,124600,1494283220,17060,17060,17060,17060,1
|
|
20240117,124500,1494266160,17050,17050,17050,17050,1
|
|
20240117,124400,1494249110,17060,17060,17060,17060,1
|
|
20240117,124300,1494232050,17050,17060,17060,17050,38
|
|
20240117,124200,1493584050,17060,17050,17060,17050,131
|
|
20240117,124100,1491350450,17060,17060,17060,17060,132
|
|
20240117,124000,1489098530,17050,17050,17050,17050,59
|
|
20240117,123900,1488092580,17050,17050,17050,17050,9
|
|
20240117,123800,1487939130,17050,17070,17070,17050,262
|
|
20240117,123700,1483469360,17070,17070,17070,17070,5
|
|
20240117,123600,1483384010,17070,17070,17070,17070,50
|
|
20240117,123500,1482530510,17070,17070,17070,17070,100
|
|
20240117,123400,1480823510,17070,17070,17070,17070,11
|
|
20240117,123300,1480635740,17070,17060,17070,17060,97
|
|
20240117,123200,1478980240,17070,17070,17070,17070,30
|
|
20240117,123100,1478468140,17070,17070,17070,17070,32
|
|
20240117,123000,1477921900,17070,17070,17070,17070,1
|
|
20240117,122900,1477904830,17090,17090,17090,17090,1
|
|
20240117,122800,1477887740,17090,17090,17090,17090,2
|
|
20240117,122700,1477853560,17090,17050,17090,17050,57
|
|
20240117,122600,1476881670,17050,17050,17050,17050,10
|
|
20240117,122500,1476711170,17050,17050,17050,17050,20
|
|
20240117,122400,1476370170,17050,17060,17060,17050,22
|
|
20240117,122300,1475995050,17100,17100,17100,17100,0
|
|
20240117,122200,1475995050,17100,17100,17100,17100,50
|
|
20240117,122100,1475140050,17050,17050,17050,17050,3
|
|
20240117,122000,1475088900,17100,17100,17100,17100,0
|
|
20240117,121900,1475088900,17100,17100,17100,17100,1
|
|
20240117,121800,1475071800,17060,17060,17060,17060,20
|
|
20240117,121700,1474730600,17060,17090,17090,17060,163
|
|
20240117,121600,1471949730,17100,17060,17100,17060,177
|
|
20240117,121500,1468930030,17050,17050,17050,17050,187
|
|
20240117,121400,1465741680,17050,17050,17050,17050,0
|
|
20240117,121300,1465741680,17050,17060,17060,17050,115
|
|
20240117,121200,1463780630,17050,17050,17050,17050,152
|
|
20240117,121100,1461189030,17060,17060,17060,17060,0
|
|
20240117,121000,1461189030,17060,17070,17070,17060,35
|
|
20240117,120900,1460591920,17060,17060,17060,17060,0
|
|
20240117,120800,1460591920,17060,17060,17060,17060,217
|
|
20240117,120700,1456889900,17050,17050,17050,17050,2
|
|
20240117,120600,1456855800,17050,17050,17050,17050,13
|
|
20240117,120500,1456634150,17050,17050,17050,17050,0
|
|
20240117,120400,1456634150,17050,17050,17050,17050,4
|
|
20240117,120300,1456565950,17050,17050,17050,17050,1
|
|
20240117,120200,1456548900,17060,17060,17060,17050,69
|
|
20240117,120100,1455372340,17060,17090,17090,17060,29
|
|
20240117,120000,1454877060,17100,17060,17100,17060,22
|
|
20240117,115900,1454501020,17100,17100,17100,17100,0
|
|
20240117,115800,1454501020,17100,17060,17100,17050,159
|
|
20240117,115700,1451789290,17060,17060,17060,17060,33
|
|
20240117,115600,1451226310,17060,17060,17060,17060,3
|
|
20240117,115500,1451175130,17100,17100,17100,17100,99
|
|
20240117,115400,1449482230,17060,17050,17110,17050,115
|
|
20240117,115300,1447520370,17110,17100,17110,17100,2
|
|
20240117,115200,1447486160,17050,17050,17050,17050,4
|
|
20240117,115100,1447417960,17110,17050,17110,17050,668
|
|
20240117,115000,1436028340,17040,17060,17060,17040,428
|
|
20240117,114900,1428733400,17060,17070,17070,17060,323
|
|
20240117,114800,1423222720,17070,17090,17090,17070,13
|
|
20240117,114700,1423000780,17090,17090,17090,17070,5
|
|
20240117,114600,1422915390,17070,17070,17070,17070,73
|
|
20240117,114500,1421669280,17070,17090,17090,17070,12
|
|
20240117,114400,1421464420,17070,17060,17070,17060,224
|
|
20240117,114300,1417641980,17070,17070,17070,17070,2
|
|
20240117,114200,1417607840,17090,17090,17090,17090,2
|
|
20240117,114100,1417573660,17060,17060,17060,17060,70
|
|
20240117,114000,1416379460,17100,17060,17100,17060,4
|
|
20240117,113900,1416311180,17060,17110,17110,17060,14
|
|
20240117,113800,1416071930,17060,17070,17120,17060,99
|
|
20240117,113700,1414382850,17120,17120,17120,17120,2
|
|
20240117,113600,1414348610,17130,17070,17130,17060,232
|
|
20240117,113500,1410388350,17130,17130,17130,17060,59
|
|
20240117,113400,1409381390,17070,17130,17130,17070,54
|
|
20240117,113300,1408456610,17130,17120,17130,17060,246
|
|
20240117,113200,1404258880,17060,17130,17130,17060,412
|
|
20240117,113100,1397223300,17100,17130,17130,17100,36
|
|
20240117,113000,1396607670,17100,17130,17130,17100,54
|
|
20240117,112900,1395683800,17110,17120,17130,17110,99
|
|
20240117,112800,1393989130,17130,17140,17150,17130,179
|
|
20240117,112700,1390921680,17130,17130,17140,17130,113
|
|
20240117,112600,1388985400,17140,17140,17140,17140,1
|
|
20240117,112500,1388968260,17080,17140,17140,17080,17
|
|
20240117,112400,1388677240,17140,17140,17140,17140,0
|
|
20240117,112300,1388677240,17140,17070,17140,17070,157
|
|
20240117,112200,1385997180,17070,17080,17140,17070,310
|
|
20240117,112100,1380704860,17080,17140,17140,17080,12
|
|
20240117,112000,1380499540,17140,17090,17140,17090,5
|
|
20240117,111900,1380414040,17140,17140,17140,17140,1
|
|
20240117,111800,1380396900,17080,17130,17140,17070,736
|
|
20240117,111700,1367815170,17130,17140,17140,17130,10
|
|
20240117,111600,1367643820,17150,17140,17150,17130,73
|
|
20240117,111500,1366392130,17150,17160,17160,17150,520
|
|
20240117,111400,1357469130,17100,17100,17160,17100,17
|
|
20240117,111300,1357178370,17160,17150,17160,17120,177
|
|
20240117,111200,1354147230,17160,17160,17160,17150,44
|
|
20240117,111100,1353392230,17160,17160,17160,17160,29
|
|
20240117,111000,1352894590,17160,17160,17160,17120,7
|
|
20240117,110900,1352774630,17090,17090,17090,17090,4
|
|
20240117,110800,1352706270,17160,17090,17160,17090,6
|
|
20240117,110700,1352603660,17160,17090,17160,17030,886
|
|
20240117,110600,1337481800,17100,17120,17130,17100,2310
|
|
20240117,110500,1297968820,17120,17130,17130,17110,618
|
|
20240117,110400,1287388580,17130,17160,17200,17130,3865
|
|
20240117,110300,1221109550,17160,17160,17170,17160,409
|
|
20240117,110200,1214091090,17160,17160,17160,17160,35
|
|
20240117,110100,1213490490,17160,17200,17200,17160,102
|
|
20240117,110000,1211739150,17170,17180,17180,17170,304
|
|
20240117,105900,1206518000,17200,17200,17200,17200,0
|
|
20240117,105800,1206518000,17200,17200,17200,17180,136
|
|
20240117,105700,1204178880,17200,17180,17200,17180,252
|
|
20240117,105600,1199849100,17180,17170,17180,17170,20
|
|
20240117,105500,1199505540,17170,17220,17220,17170,300
|
|
20240117,105400,1194354410,17180,17240,17240,17180,55
|
|
20240117,105300,1193409450,17170,17170,17170,17170,0
|
|
20240117,105200,1193409450,17170,17240,17240,17170,4
|
|
20240117,105100,1193340700,17170,17240,17240,17170,433
|
|
20240117,105000,1185903450,17200,17240,17240,17200,8
|
|
20240117,104900,1185765690,17240,17180,17240,17180,5
|
|
20240117,104800,1185679730,17250,17170,17250,17170,421
|
|
20240117,104700,1178449970,17170,17180,17180,17170,31
|
|
20240117,104600,1177917540,17190,17190,17190,17160,1205
|
|
20240117,104500,1157218790,17190,17200,17200,17190,455
|
|
20240117,104400,1149396890,17200,17220,17230,17200,1350
|
|
20240117,104300,1126165510,17210,17210,17210,17210,202
|
|
20240117,104200,1122689090,17240,17240,17240,17240,2
|
|
20240117,104100,1122654610,17240,17200,17240,17200,17
|
|
20240117,104000,1122362170,17200,17230,17250,17200,450
|
|
20240117,103900,1114621910,17230,17230,17230,17200,862
|
|
20240117,103800,1099789390,17230,17220,17230,17220,16
|
|
20240117,103700,1099513750,17230,17230,17250,17230,575
|
|
20240117,103600,1089606480,17250,17240,17250,17230,292
|
|
20240117,103500,1084574210,17240,17240,17240,17240,0
|
|
20240117,103400,1084574210,17240,17250,17250,17240,85
|
|
20240117,103300,1083108220,17250,17250,17250,17250,20
|
|
20240117,103200,1082763220,17250,17290,17290,17250,5
|
|
20240117,103100,1082676930,17290,17290,17290,17290,1
|
|
20240117,103000,1082659640,17240,17280,17280,17230,58
|
|
20240117,102900,1081659950,17290,17290,17290,17240,12
|
|
20240117,102800,1081452670,17290,17290,17290,17290,5
|
|
20240117,102700,1081366220,17290,17240,17290,17240,75
|
|
20240117,102600,1080073120,17240,17290,17290,17240,51
|
|
20240117,102500,1079191930,17300,17250,17300,17220,105
|
|
20240117,102400,1077382010,17250,17250,17250,17250,0
|
|
20240117,102300,1077382010,17250,17280,17300,17250,471
|
|
20240117,102200,1069243560,17250,17250,17250,17250,41
|
|
20240117,102100,1068536310,17210,17210,17210,17210,136
|
|
20240117,102000,1066195750,17200,17250,17250,17200,327
|
|
20240117,101900,1060565350,17250,17250,17250,17250,20
|
|
20240117,101800,1060220350,17200,17230,17230,17200,1504
|
|
20240117,101700,1034328100,17230,17230,17230,17230,0
|
|
20240117,101600,1034328100,17230,17230,17230,17230,224
|
|
20240117,101500,1030468580,17230,17230,17230,17230,115
|
|
20240117,101400,1028487130,17240,17240,17250,17240,332
|
|
20240117,101300,1022762880,17250,17250,17250,17250,53
|
|
20240117,101200,1021848630,17250,17250,17250,17250,4
|
|
20240117,101100,1021779630,17250,17250,17250,17250,75
|
|
20240117,101000,1020485880,17250,17250,17250,17250,85
|
|
20240117,100900,1019019630,17250,17250,17300,17250,718
|
|
20240117,100800,1006634080,17300,17260,17300,17250,120
|
|
20240117,100700,1004563570,17260,17300,17300,17260,16
|
|
20240117,100600,1004286930,17300,17260,17300,17260,806
|
|
20240117,100500,990375330,17260,17300,17300,17260,22
|
|
20240117,100400,989995490,17300,17260,17300,17260,365
|
|
20240117,100300,983695500,17260,17270,17280,17260,598
|
|
20240117,100200,973372440,17270,17270,17270,17270,251
|
|
20240117,100100,969037670,17270,17270,17270,17270,139
|
|
20240117,100000,966637140,17270,17270,17270,17270,14
|
|
20240117,095900,966395360,17270,17270,17270,17270,1
|
|
20240117,095800,966378090,17310,17260,17310,17260,24
|
|
20240117,095700,965963750,17320,17280,17320,17260,211
|
|
20240117,095600,962319860,17290,17350,17360,17270,388
|
|
20240117,095500,955598650,17280,17270,17280,17270,101
|
|
20240117,095400,953854260,17270,17280,17280,17270,31
|
|
20240117,095300,953318620,17280,17280,17280,17270,600
|
|
20240117,095200,942955870,17280,17360,17360,17280,54
|
|
20240117,095100,942018750,17360,17260,17360,17260,114
|
|
20240117,095000,940040650,17360,17270,17360,17260,451
|
|
20240117,094900,932254440,17260,17260,17270,17250,599
|
|
20240117,094800,921913260,17260,17270,17270,17260,93
|
|
20240117,094700,920307720,17260,17260,17260,17250,524
|
|
20240117,094600,911265720,17270,17370,17370,17260,380
|
|
20240117,094500,904702570,17300,17320,17380,17300,1212
|
|
20240117,094400,883728930,17390,17280,17390,17280,153
|
|
20240117,094300,881069360,17410,17350,17410,17280,340
|
|
20240117,094200,875171390,17350,17320,17350,17260,120
|
|
20240117,094100,873089510,17320,17310,17340,17310,279
|
|
20240117,094000,868254430,17310,17200,17310,17200,857
|
|
20240117,093900,853466000,17200,17230,17250,17160,1862
|
|
20240117,093800,821445510,17250,17270,17270,17200,1593
|
|
20240117,093700,794018670,17260,17280,17310,17260,726
|
|
20240117,093600,781478020,17290,17310,17310,17290,1960
|
|
20240117,093500,747565260,17310,17340,17350,17310,938
|
|
20240117,093400,731306510,17340,17370,17370,17340,1496
|
|
20240117,093300,705341500,17370,17410,17410,17370,1581
|
|
20240117,093200,677837250,17410,17410,17420,17410,324
|
|
20240117,093100,672196310,17410,17410,17440,17400,824
|
|
20240117,093000,657850450,17410,17440,17440,17410,946
|
|
20240117,092900,641372270,17440,17440,17440,17420,213
|
|
20240117,092800,637658950,17430,17420,17430,17410,243
|
|
20240117,092700,633425410,17420,17450,17450,17420,427
|
|
20240117,092600,625982990,17450,17400,17450,17400,214
|
|
20240117,092500,622254710,17390,17360,17390,17360,734
|
|
20240117,092400,609505220,17350,17410,17410,17350,1260
|
|
20240117,092300,587617320,17400,17380,17450,17380,349
|
|
20240117,092200,581550020,17380,17410,17410,17350,920
|
|
20240117,092100,565575160,17460,17510,17510,17400,4203
|
|
20240117,092000,492195070,17590,17550,17600,17510,1618
|
|
20240117,091900,463841750,17550,17680,17680,17550,856
|
|
20240117,091800,448807420,17560,17710,17710,17560,4001
|
|
20240117,091700,378388070,17720,17740,17740,17720,946
|
|
20240117,091600,361613450,17740,17780,17780,17740,1121
|
|
20240117,091500,341715180,17780,17840,17840,17780,3178
|
|
20240117,091400,285114090,17860,17900,17900,17860,508
|
|
20240117,091300,276035380,17890,17890,17900,17890,122
|
|
20240117,091200,273852110,17890,17910,17910,17890,33
|
|
20240117,091100,273261290,17910,17830,17930,17820,186
|
|
20240117,091000,269937870,17830,17840,17940,17830,607
|
|
20240117,090900,259112590,17840,17900,17910,17840,350
|
|
20240117,090800,252858800,17900,17900,17900,17900,879
|
|
20240117,090700,237124700,17830,17850,17900,17810,657
|
|
20240117,090600,225407790,17890,17900,17900,17850,178
|
|
20240117,090500,222222120,17820,18030,18030,17780,2020
|
|
20240117,090400,185913690,18030,18150,18160,18030,1696
|
|
20240117,090300,155256530,18160,18120,18180,18100,3400
|
|
20240117,090200,93529490,18100,18050,18150,18050,2506
|
|
20240117,090100,48110880,18040,17850,18040,17850,538
|
|
20240117,090000,38459750,17870,17880,17880,17870,2151
|