631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,192800,1549753640,5170,5170,5170,5170,4482
|
|
20240117,192700,1549753640,5170,5170,5170,5170,0
|
|
20240117,192600,1549753640,5170,5170,5170,5170,0
|
|
20240117,192500,1549753640,5170,5170,5170,5170,0
|
|
20240117,192400,1549753640,5170,5170,5170,5170,0
|
|
20240117,192300,1549753640,5170,5170,5170,5170,0
|
|
20240117,192200,1549753640,5170,5170,5170,5170,0
|
|
20240117,192100,1549753640,5170,5170,5170,5170,0
|
|
20240117,192000,1549753640,5170,5170,5170,5170,0
|
|
20240117,191900,1549753640,5170,5170,5170,5170,0
|
|
20240117,191800,1549753640,5170,5170,5170,5170,0
|
|
20240117,191700,1549753640,5170,5170,5170,5170,0
|
|
20240117,191600,1549753640,5170,5170,5170,5170,0
|
|
20240117,191500,1549753640,5170,5170,5170,5170,0
|
|
20240117,191400,1549753640,5170,5170,5170,5170,0
|
|
20240117,191300,1549753640,5170,5170,5170,5170,0
|
|
20240117,191200,1549753640,5170,5170,5170,5170,0
|
|
20240117,191100,1549753640,5170,5170,5170,5170,0
|
|
20240117,191000,1549753640,5170,5170,5170,5170,0
|
|
20240117,190900,1549753640,5170,5170,5170,5170,0
|
|
20240117,190800,1549753640,5170,5170,5170,5170,0
|
|
20240117,190700,1549753640,5170,5170,5170,5170,0
|
|
20240117,190600,1549753640,5170,5170,5170,5170,0
|
|
20240117,190500,1549753640,5170,5170,5170,5170,0
|
|
20240117,190400,1549753640,5170,5170,5170,5170,0
|
|
20240117,190300,1549753640,5170,5170,5170,5170,0
|
|
20240117,190200,1549753640,5170,5170,5170,5170,0
|
|
20240117,190100,1549753640,5170,5170,5170,5170,0
|
|
20240117,190000,1549753640,5170,5170,5170,5170,0
|
|
20240117,185900,1549753640,5170,5170,5170,5170,0
|
|
20240117,185800,1549753640,5170,5170,5170,5170,4482
|
|
20240117,185700,1549753640,5170,5170,5170,5170,0
|
|
20240117,185600,1549753640,5170,5170,5170,5170,0
|
|
20240117,185500,1549753640,5170,5170,5170,5170,0
|
|
20240117,185400,1549753640,5170,5170,5170,5170,0
|
|
20240117,185300,1549753640,5170,5170,5170,5170,0
|
|
20240117,185200,1549753640,5170,5170,5170,5170,0
|
|
20240117,185100,1549753640,5170,5170,5170,5170,0
|
|
20240117,185000,1549753640,5170,5170,5170,5170,0
|
|
20240117,184900,1549753640,5170,5170,5170,5170,0
|
|
20240117,184800,1549753640,5170,5170,5170,5170,0
|
|
20240117,184700,1549753640,5170,5170,5170,5170,0
|
|
20240117,184600,1549753640,5170,5170,5170,5170,0
|
|
20240117,184500,1549753640,5170,5170,5170,5170,0
|
|
20240117,184400,1549753640,5170,5170,5170,5170,0
|
|
20240117,184300,1549753640,5170,5170,5170,5170,0
|
|
20240117,184200,1549753640,5170,5170,5170,5170,0
|
|
20240117,184100,1549753640,5170,5170,5170,5170,0
|
|
20240117,184000,1549753640,5170,5170,5170,5170,0
|
|
20240117,183900,1549753640,5170,5170,5170,5170,0
|
|
20240117,183800,1549753640,5170,5170,5170,5170,0
|
|
20240117,183700,1549753640,5170,5170,5170,5170,0
|
|
20240117,183600,1549753640,5170,5170,5170,5170,0
|
|
20240117,183500,1549753640,5170,5170,5170,5170,0
|
|
20240117,183400,1549753640,5170,5170,5170,5170,0
|
|
20240117,183300,1549753640,5170,5170,5170,5170,0
|
|
20240117,183200,1549753640,5170,5170,5170,5170,0
|
|
20240117,183100,1549753640,5170,5170,5170,5170,0
|
|
20240117,183000,1549753640,5170,5170,5170,5170,0
|
|
20240117,182900,1549753640,5170,5170,5170,5170,0
|
|
20240117,182800,1549753640,5170,5170,5170,5170,4482
|
|
20240117,182700,1549753640,5170,5170,5170,5170,0
|
|
20240117,182600,1549753640,5170,5170,5170,5170,0
|
|
20240117,182500,1549753640,5170,5170,5170,5170,0
|
|
20240117,182400,1549753640,5170,5170,5170,5170,0
|
|
20240117,182300,1549753640,5170,5170,5170,5170,0
|
|
20240117,182200,1549753640,5170,5170,5170,5170,0
|
|
20240117,182100,1549753640,5170,5170,5170,5170,0
|
|
20240117,182000,1549753640,5170,5170,5170,5170,0
|
|
20240117,181900,1549753640,5170,5170,5170,5170,0
|
|
20240117,181800,1549753640,5170,5170,5170,5170,0
|
|
20240117,181700,1549753640,5170,5170,5170,5170,0
|
|
20240117,181600,1549753640,5170,5170,5170,5170,0
|
|
20240117,181500,1549753640,5170,5170,5170,5170,0
|
|
20240117,181400,1549753640,5170,5170,5170,5170,0
|
|
20240117,181300,1549753640,5170,5170,5170,5170,0
|
|
20240117,181200,1549753640,5170,5170,5170,5170,0
|
|
20240117,181100,1549753640,5170,5170,5170,5170,0
|
|
20240117,181000,1549753640,5170,5170,5170,5170,0
|
|
20240117,180900,1549753640,5170,5170,5170,5170,0
|
|
20240117,180800,1549753640,5170,5170,5170,5170,0
|
|
20240117,180700,1549753640,5170,5170,5170,5170,0
|
|
20240117,180600,1549753640,5170,5170,5170,5170,0
|
|
20240117,180500,1549753640,5170,5170,5170,5170,0
|
|
20240117,180400,1549753640,5170,5170,5170,5170,0
|
|
20240117,180300,1549753640,5170,5170,5170,5170,0
|
|
20240117,180200,1549753640,5170,5170,5170,5170,0
|
|
20240117,180100,1549753640,5170,5170,5170,5170,0
|
|
20240117,180000,1549753640,5170,5170,5170,5170,0
|
|
20240117,175900,1549753640,5170,5170,5170,5170,0
|
|
20240117,175800,1549753640,5170,5170,5170,5170,4482
|
|
20240117,175700,1549753640,5170,5170,5170,5170,0
|
|
20240117,175600,1549753640,5170,5170,5170,5170,0
|
|
20240117,175500,1549753640,5170,5170,5170,5170,0
|
|
20240117,175400,1549753640,5170,5170,5170,5170,0
|
|
20240117,175300,1549753640,5170,5170,5170,5170,0
|
|
20240117,175200,1549753640,5170,5170,5170,5170,0
|
|
20240117,175100,1549753640,5170,5170,5170,5170,0
|
|
20240117,175000,1549753640,5170,5170,5170,5170,0
|
|
20240117,174900,1549753640,5170,5170,5170,5170,0
|
|
20240117,174800,1549753640,5170,5170,5170,5170,0
|
|
20240117,174700,1549753640,5170,5170,5170,5170,0
|
|
20240117,174600,1549753640,5170,5170,5170,5170,0
|
|
20240117,174500,1549753640,5170,5170,5170,5170,0
|
|
20240117,174400,1549753640,5170,5170,5170,5170,0
|
|
20240117,174300,1549753640,5170,5170,5170,5170,0
|
|
20240117,174200,1549753640,5170,5170,5170,5170,0
|
|
20240117,174100,1549753640,5170,5170,5170,5170,0
|
|
20240117,174000,1549753640,5170,5170,5170,5170,0
|
|
20240117,173900,1549753640,5170,5170,5170,5170,0
|
|
20240117,173800,1549753640,5170,5170,5170,5170,0
|
|
20240117,173700,1549753640,5170,5170,5170,5170,0
|
|
20240117,173600,1549753640,5170,5170,5170,5170,0
|
|
20240117,173500,1549753640,5170,5170,5170,5170,0
|
|
20240117,173400,1549753640,5170,5170,5170,5170,0
|
|
20240117,173300,1549753640,5170,5170,5170,5170,0
|
|
20240117,173200,1549753640,5170,5170,5170,5170,0
|
|
20240117,173100,1549753640,5170,5170,5170,5170,0
|
|
20240117,173000,1549753640,5170,5170,5170,5170,0
|
|
20240117,172900,1549753640,5170,5170,5170,5170,0
|
|
20240117,172800,1549753640,5170,5170,5170,5170,4482
|
|
20240117,172700,1549753640,5170,5170,5170,5170,0
|
|
20240117,172600,1549753640,5170,5170,5170,5170,0
|
|
20240117,172500,1549753640,5170,5170,5170,5170,0
|
|
20240117,172400,1549753640,5170,5170,5170,5170,0
|
|
20240117,172300,1549753640,5170,5170,5170,5170,0
|
|
20240117,172200,1549753640,5170,5170,5170,5170,0
|
|
20240117,172100,1549753640,5170,5170,5170,5170,0
|
|
20240117,172000,1549753640,5170,5170,5170,5170,0
|
|
20240117,171900,1549753640,5170,5170,5170,5170,0
|
|
20240117,171800,1549753640,5170,5170,5170,5170,0
|
|
20240117,171700,1549753640,5170,5170,5170,5170,0
|
|
20240117,171600,1549753640,5170,5170,5170,5170,0
|
|
20240117,171500,1549753640,5170,5170,5170,5170,0
|
|
20240117,171400,1549753640,5170,5170,5170,5170,0
|
|
20240117,171300,1549753640,5170,5170,5170,5170,0
|
|
20240117,171200,1549753640,5170,5170,5170,5170,0
|
|
20240117,171100,1549753640,5170,5170,5170,5170,0
|
|
20240117,171000,1549753640,5170,5170,5170,5170,0
|
|
20240117,170900,1549753640,5170,5170,5170,5170,0
|
|
20240117,170800,1549753640,5170,5170,5170,5170,0
|
|
20240117,170700,1549753640,5170,5170,5170,5170,0
|
|
20240117,170600,1549753640,5170,5170,5170,5170,0
|
|
20240117,170500,1549753640,5170,5170,5170,5170,0
|
|
20240117,170400,1549753640,5170,5170,5170,5170,0
|
|
20240117,170300,1549753640,5170,5170,5170,5170,0
|
|
20240117,170200,1549753640,5170,5170,5170,5170,0
|
|
20240117,170100,1549753640,5170,5170,5170,5170,0
|
|
20240117,170000,1549753640,5170,5170,5170,5170,0
|
|
20240117,165900,1549753640,5170,5170,5170,5170,0
|
|
20240117,165800,1549753640,5170,5170,5170,5170,4482
|
|
20240117,165700,1549753640,5170,5170,5170,5170,0
|
|
20240117,165600,1549753640,5170,5170,5170,5170,0
|
|
20240117,165500,1549753640,5170,5170,5170,5170,0
|
|
20240117,165400,1549753640,5170,5170,5170,5170,0
|
|
20240117,165300,1549753640,5170,5170,5170,5170,0
|
|
20240117,165200,1549753640,5170,5170,5170,5170,0
|
|
20240117,165100,1549753640,5170,5170,5170,5170,0
|
|
20240117,165000,1549753640,5170,5170,5170,5170,0
|
|
20240117,164900,1549753640,5170,5170,5170,5170,0
|
|
20240117,164800,1549753640,5170,5170,5170,5170,0
|
|
20240117,164700,1549753640,5170,5170,5170,5170,0
|
|
20240117,164600,1549753640,5170,5170,5170,5170,0
|
|
20240117,164500,1549753640,5170,5170,5170,5170,0
|
|
20240117,164400,1549753640,5170,5170,5170,5170,0
|
|
20240117,164300,1549753640,5170,5170,5170,5170,0
|
|
20240117,164200,1549753640,5170,5170,5170,5170,0
|
|
20240117,164100,1549753640,5170,5170,5170,5170,0
|
|
20240117,164000,1549753640,5170,5170,5170,5170,0
|
|
20240117,163900,1549753640,5170,5170,5170,5170,0
|
|
20240117,163800,1549753640,5170,5170,5170,5170,0
|
|
20240117,163700,1549753640,5170,5170,5170,5170,0
|
|
20240117,163600,1549753640,5170,5170,5170,5170,0
|
|
20240117,163500,1549753640,5170,5170,5170,5170,0
|
|
20240117,163400,1549753640,5170,5170,5170,5170,0
|
|
20240117,163300,1549753640,5170,5170,5170,5170,0
|
|
20240117,163200,1549753640,5170,5170,5170,5170,0
|
|
20240117,163100,1549753640,5170,5170,5170,5170,0
|
|
20240117,163000,1549753640,5170,5170,5170,5170,0
|
|
20240117,162900,1549753640,5170,5170,5170,5170,0
|
|
20240117,162800,1549753640,5170,5170,5170,5170,4482
|
|
20240117,162700,1549753640,5170,5170,5170,5170,0
|
|
20240117,162600,1549753640,5170,5170,5170,5170,0
|
|
20240117,162500,1549753640,5170,5170,5170,5170,0
|
|
20240117,162400,1549753640,5170,5170,5170,5170,0
|
|
20240117,162300,1549753640,5170,5170,5170,5170,0
|
|
20240117,162200,1549753640,5170,5170,5170,5170,0
|
|
20240117,162100,1549753640,5170,5170,5170,5170,0
|
|
20240117,162000,1549753640,5170,5170,5170,5170,0
|
|
20240117,161900,1549753640,5170,5170,5170,5170,0
|
|
20240117,161800,1549753640,5170,5170,5170,5170,0
|
|
20240117,161700,1549753640,5170,5170,5170,5170,0
|
|
20240117,161600,1549753640,5170,5170,5170,5170,0
|
|
20240117,161500,1549753640,5170,5170,5170,5170,0
|
|
20240117,161400,1549753640,5170,5170,5170,5170,0
|
|
20240117,161300,1549753640,5170,5170,5170,5170,0
|
|
20240117,161200,1549753640,5170,5170,5170,5170,0
|
|
20240117,161100,1549753640,5170,5170,5170,5170,0
|
|
20240117,161000,1549753640,5170,5170,5170,5170,0
|
|
20240117,160900,1549753640,5170,5170,5170,5170,0
|
|
20240117,160800,1549753640,5170,5170,5170,5170,0
|
|
20240117,160700,1549753640,5170,5170,5170,5170,0
|
|
20240117,160600,1549753640,5170,5170,5170,5170,0
|
|
20240117,160500,1549753640,5170,5170,5170,5170,0
|
|
20240117,160400,1549753640,5170,5170,5170,5170,0
|
|
20240117,160300,1549753640,5170,5170,5170,5170,0
|
|
20240117,160200,1549753640,5170,5170,5170,5170,0
|
|
20240117,160100,1549753640,5170,5170,5170,5170,0
|
|
20240117,160000,1549753640,5170,5170,5170,5170,0
|
|
20240117,155900,1549753640,5170,5170,5170,5170,0
|
|
20240117,155800,1549753640,5170,5170,5170,5170,4482
|
|
20240117,155700,1549753640,5170,5170,5170,5170,0
|
|
20240117,155600,1549753640,5170,5170,5170,5170,0
|
|
20240117,155500,1549753640,5170,5170,5170,5170,0
|
|
20240117,155400,1549753640,5170,5170,5170,5170,0
|
|
20240117,155300,1549753640,5170,5170,5170,5170,0
|
|
20240117,155200,1549753640,5170,5170,5170,5170,0
|
|
20240117,155100,1549753640,5170,5170,5170,5170,0
|
|
20240117,155000,1549753640,5170,5170,5170,5170,0
|
|
20240117,154900,1549753640,5170,5170,5170,5170,0
|
|
20240117,154800,1549753640,5170,5170,5170,5170,0
|
|
20240117,154700,1549753640,5170,5170,5170,5170,0
|
|
20240117,154600,1549753640,5170,5170,5170,5170,0
|
|
20240117,154500,1549753640,5170,5170,5170,5170,0
|
|
20240117,154400,1549753640,5170,5170,5170,5170,0
|
|
20240117,154300,1549753640,5170,5170,5170,5170,0
|
|
20240117,154200,1549753640,5170,5170,5170,5170,0
|
|
20240117,154100,1549753640,5170,5170,5170,5170,0
|
|
20240117,154000,1549753640,5170,5170,5170,5170,0
|
|
20240117,153900,1549753640,5170,5170,5170,5170,0
|
|
20240117,153800,1549753640,5170,5170,5170,5170,0
|
|
20240117,153700,1549753640,5170,5170,5170,5170,0
|
|
20240117,153600,1549753640,5170,5170,5170,5170,0
|
|
20240117,153500,1549753640,5170,5170,5170,5170,0
|
|
20240117,153400,1549753640,5170,5170,5170,5170,0
|
|
20240117,153300,1549753640,5170,5170,5170,5170,0
|
|
20240117,153200,1549753640,5170,5170,5170,5170,0
|
|
20240117,153100,1549753640,5170,5170,5170,5170,0
|
|
20240117,153000,1549753640,5170,5170,5170,5170,4482
|
|
20240117,152900,1526581700,5180,5180,5180,5180,0
|
|
20240117,152800,1526581700,5180,5180,5180,5180,0
|
|
20240117,152700,1526581700,5180,5180,5180,5180,0
|
|
20240117,152600,1526581700,5180,5180,5180,5180,0
|
|
20240117,152500,1526581700,5180,5180,5180,5180,0
|
|
20240117,152400,1526581700,5180,5180,5180,5180,0
|
|
20240117,152300,1526581700,5180,5180,5180,5180,0
|
|
20240117,152200,1526581700,5180,5180,5180,5180,0
|
|
20240117,152100,1526581700,5180,5180,5180,5180,0
|
|
20240117,152000,1526581700,5180,5180,5180,5180,0
|
|
20240117,151900,1526581700,5180,5170,5180,5170,1567
|
|
20240117,151800,1518480240,5180,5190,5190,5180,338
|
|
20240117,151700,1516729330,5180,5180,5180,5180,0
|
|
20240117,151600,1516729330,5180,5180,5180,5180,0
|
|
20240117,151500,1516729330,5180,5180,5180,5180,136
|
|
20240117,151400,1516024850,5180,5190,5190,5170,446
|
|
20240117,151300,1513716560,5180,5180,5180,5180,292
|
|
20240117,151200,1512204000,5180,5180,5180,5180,300
|
|
20240117,151100,1510650000,5180,5180,5180,5180,3
|
|
20240117,151000,1510634460,5180,5180,5180,5180,250
|
|
20240117,150900,1509339460,5180,5180,5180,5180,1300
|
|
20240117,150800,1502605460,5180,5180,5180,5180,1
|
|
20240117,150700,1502600280,5190,5190,5190,5190,280
|
|
20240117,150600,1501147080,5190,5190,5190,5190,316
|
|
20240117,150500,1499507040,5190,5200,5200,5190,441
|
|
20240117,150400,1497217500,5200,5200,5200,5200,25
|
|
20240117,150300,1497087500,5190,5190,5190,5190,88
|
|
20240117,150200,1496630780,5190,5190,5190,5190,27
|
|
20240117,150100,1496490650,5180,5180,5180,5180,96
|
|
20240117,150000,1495993370,5200,5200,5200,5200,0
|
|
20240117,145900,1495993370,5200,5200,5200,5190,615
|
|
20240117,145800,1492795420,5190,5200,5200,5180,201
|
|
20240117,145700,1491752990,5180,5200,5200,5180,90
|
|
20240117,145600,1491286500,5200,5200,5200,5180,274
|
|
20240117,145500,1489866980,5200,5200,5200,5200,11
|
|
20240117,145400,1489809780,5200,5200,5200,5200,10
|
|
20240117,145300,1489757780,5200,5200,5200,5180,210
|
|
20240117,145200,1488669780,5200,5200,5200,5170,460
|
|
20240117,145100,1486291280,5200,5200,5200,5200,10
|
|
20240117,145000,1486239280,5180,5200,5200,5180,318
|
|
20240117,144900,1484591840,5180,5190,5200,5180,4265
|
|
20240117,144800,1462494020,5180,5200,5200,5180,653
|
|
20240117,144700,1459106900,5190,5190,5190,5190,10
|
|
20240117,144600,1459055000,5190,5200,5200,5190,41
|
|
20240117,144500,1458841810,5200,5200,5200,5200,5
|
|
20240117,144400,1458815810,5200,5190,5200,5190,982
|
|
20240117,144300,1453714230,5210,5210,5210,5210,0
|
|
20240117,144200,1453714230,5210,5210,5210,5210,1
|
|
20240117,144100,1453709020,5200,5200,5200,5200,120
|
|
20240117,144000,1453085020,5210,5210,5210,5210,0
|
|
20240117,143900,1453085020,5210,5210,5210,5210,1
|
|
20240117,143800,1453079810,5210,5210,5210,5210,32
|
|
20240117,143700,1452913090,5190,5190,5190,5190,484
|
|
20240117,143600,1450401130,5210,5210,5210,5210,10
|
|
20240117,143500,1450349030,5200,5210,5210,5200,92
|
|
20240117,143400,1449870280,5210,5210,5210,5210,50
|
|
20240117,143300,1449609780,5210,5210,5210,5190,462
|
|
20240117,143200,1447204200,5210,5210,5210,5210,0
|
|
20240117,143100,1447204200,5210,5210,5210,5210,0
|
|
20240117,143000,1447204200,5210,5210,5210,5210,0
|
|
20240117,142900,1447204200,5210,5210,5210,5210,0
|
|
20240117,142800,1447204200,5210,5210,5210,5210,1
|
|
20240117,142700,1447198990,5180,5180,5180,5180,0
|
|
20240117,142600,1447198990,5180,5190,5190,5180,400
|
|
20240117,142500,1445124610,5190,5190,5190,5190,0
|
|
20240117,142400,1445124610,5190,5190,5190,5190,0
|
|
20240117,142300,1445124610,5190,5180,5190,5180,393
|
|
20240117,142200,1443085870,5180,5190,5190,5180,2859
|
|
20240117,142100,1428264050,5210,5210,5210,5210,1
|
|
20240117,142000,1428258840,5190,5190,5190,5190,1056
|
|
20240117,141900,1422778200,5210,5210,5210,5210,0
|
|
20240117,141800,1422778200,5210,5210,5210,5190,32
|
|
20240117,141700,1422611500,5210,5210,5210,5210,0
|
|
20240117,141600,1422611500,5210,5210,5210,5210,50
|
|
20240117,141500,1422351000,5210,5210,5210,5190,100
|
|
20240117,141400,1421830960,5190,5190,5190,5190,0
|
|
20240117,141300,1421830960,5190,5200,5200,5180,8461
|
|
20240117,141200,1377876180,5200,5220,5220,5200,5567
|
|
20240117,141100,1348875710,5220,5210,5230,5210,378
|
|
20240117,141000,1346905150,5220,5220,5220,5220,620
|
|
20240117,140900,1343668750,5220,5220,5220,5220,1
|
|
20240117,140800,1343663530,5220,5220,5220,5220,0
|
|
20240117,140700,1343663530,5220,5220,5220,5220,0
|
|
20240117,140600,1343663530,5220,5220,5220,5220,428
|
|
20240117,140500,1341429370,5230,5220,5230,5220,1079
|
|
20240117,140400,1335796950,5230,5230,5230,5230,7
|
|
20240117,140300,1335760340,5240,5240,5240,5240,0
|
|
20240117,140200,1335760340,5240,5240,5240,5240,0
|
|
20240117,140100,1335760340,5240,5240,5240,5240,0
|
|
20240117,140000,1335760340,5240,5240,5240,5240,0
|
|
20240117,135900,1335760340,5240,5240,5240,5240,2
|
|
20240117,135800,1335749860,5220,5220,5220,5220,0
|
|
20240117,135700,1335749860,5220,5220,5220,5220,607
|
|
20240117,135600,1332581320,5220,5220,5220,5220,124
|
|
20240117,135500,1331934040,5220,5220,5220,5220,273
|
|
20240117,135400,1330508980,5220,5220,5220,5220,0
|
|
20240117,135300,1330508980,5220,5220,5220,5220,0
|
|
20240117,135200,1330508980,5220,5220,5220,5220,0
|
|
20240117,135100,1330508980,5220,5220,5220,5220,706
|
|
20240117,135000,1326823660,5220,5220,5220,5220,0
|
|
20240117,134900,1326823660,5220,5220,5220,5220,0
|
|
20240117,134800,1326823660,5220,5220,5220,5220,0
|
|
20240117,134700,1326823660,5220,5220,5220,5220,20
|
|
20240117,134600,1326719260,5220,5220,5220,5220,210
|
|
20240117,134500,1325623060,5220,5220,5220,5220,15
|
|
20240117,134400,1325544760,5220,5220,5220,5220,75
|
|
20240117,134300,1325153260,5220,5220,5220,5220,0
|
|
20240117,134200,1325153260,5220,5220,5220,5220,19
|
|
20240117,134100,1325054080,5220,5210,5220,5210,96
|
|
20240117,134000,1324553260,5210,5220,5220,5210,6
|
|
20240117,133900,1324521990,5210,5220,5220,5210,23
|
|
20240117,133800,1324402080,5220,5220,5220,5220,0
|
|
20240117,133700,1324402080,5220,5220,5220,5220,0
|
|
20240117,133600,1324402080,5220,5220,5220,5220,551
|
|
20240117,133500,1321525860,5220,5220,5220,5220,44
|
|
20240117,133400,1321296180,5230,5230,5230,5230,0
|
|
20240117,133300,1321296180,5230,5220,5230,5220,156
|
|
20240117,133200,1320480450,5220,5220,5220,5220,100
|
|
20240117,133100,1319958450,5230,5230,5230,5230,16
|
|
20240117,133000,1319874770,5210,5210,5210,5210,0
|
|
20240117,132900,1319874770,5210,5210,5210,5210,44
|
|
20240117,132800,1319645530,5210,5210,5210,5210,1266
|
|
20240117,132700,1313049670,5220,5220,5220,5220,700
|
|
20240117,132600,1309395670,5230,5230,5230,5230,7
|
|
20240117,132500,1309359060,5220,5220,5220,5220,9
|
|
20240117,132400,1309312080,5220,5220,5220,5220,66
|
|
20240117,132300,1308967560,5220,5220,5220,5220,44
|
|
20240117,132200,1308737880,5210,5210,5210,5210,16
|
|
20240117,132100,1308654520,5220,5220,5220,5220,16
|
|
20240117,132000,1308571000,5210,5210,5210,5210,70
|
|
20240117,131900,1308206300,5220,5220,5220,5220,112
|
|
20240117,131800,1307621660,5220,5220,5220,5220,222
|
|
20240117,131700,1306462820,5230,5230,5230,5230,69
|
|
20240117,131600,1306101950,5210,5210,5210,5210,0
|
|
20240117,131500,1306101950,5210,5210,5210,5210,0
|
|
20240117,131400,1306101950,5210,5220,5220,5210,147
|
|
20240117,131300,1305335980,5210,5210,5210,5210,0
|
|
20240117,131200,1305335980,5210,5210,5210,5210,0
|
|
20240117,131100,1305335980,5210,5210,5210,5210,0
|
|
20240117,131000,1305335980,5210,5210,5210,5210,0
|
|
20240117,130900,1305335980,5210,5210,5210,5210,1768
|
|
20240117,130800,1296124700,5210,5210,5210,5210,346
|
|
20240117,130700,1294322040,5210,5210,5210,5210,244
|
|
20240117,130600,1293050800,5210,5220,5230,5210,1626
|
|
20240117,130500,1284576830,5220,5220,5220,5220,1865
|
|
20240117,130400,1274841530,5240,5240,5240,5230,937
|
|
20240117,130300,1269932650,5230,5230,5230,5230,179
|
|
20240117,130200,1268996480,5250,5230,5250,5220,321
|
|
20240117,130100,1267319630,5250,5250,5250,5250,1
|
|
20240117,130000,1267314380,5230,5230,5230,5230,0
|
|
20240117,125900,1267314380,5230,5230,5230,5230,0
|
|
20240117,125800,1267314380,5230,5230,5230,5230,0
|
|
20240117,125700,1267314380,5230,5230,5230,5230,661
|
|
20240117,125600,1263857350,5230,5240,5240,5230,3087
|
|
20240117,125500,1247705370,5240,5240,5240,5240,723
|
|
20240117,125400,1243916850,5240,5240,5240,5240,1634
|
|
20240117,125300,1235354690,5230,5230,5230,5230,0
|
|
20240117,125200,1235354690,5230,5240,5250,5230,1148
|
|
20240117,125100,1229340500,5230,5230,5230,5230,0
|
|
20240117,125000,1229340500,5230,5230,5230,5230,0
|
|
20240117,124900,1229340500,5230,5230,5230,5230,20
|
|
20240117,124800,1229235900,5230,5230,5230,5230,0
|
|
20240117,124700,1229235900,5230,5230,5230,5230,5
|
|
20240117,124600,1229209750,5230,5230,5230,5230,0
|
|
20240117,124500,1229209750,5230,5240,5240,5230,2217
|
|
20240117,124400,1217597810,5250,5250,5250,5250,53
|
|
20240117,124300,1217319560,5250,5250,5250,5250,666
|
|
20240117,124200,1213823060,5250,5250,5250,5250,1
|
|
20240117,124100,1213817810,5250,5250,5250,5250,0
|
|
20240117,124000,1213817810,5250,5250,5250,5250,300
|
|
20240117,123900,1212242810,5250,5250,5250,5250,0
|
|
20240117,123800,1212242810,5250,5250,5250,5250,100
|
|
20240117,123700,1211717810,5250,5250,5250,5250,97
|
|
20240117,123600,1211208560,5270,5260,5270,5240,97
|
|
20240117,123500,1210700010,5250,5250,5250,5250,0
|
|
20240117,123400,1210700010,5250,5250,5250,5250,0
|
|
20240117,123300,1210700010,5250,5250,5250,5250,0
|
|
20240117,123200,1210700010,5250,5250,5250,5250,200
|
|
20240117,123100,1209650010,5240,5240,5240,5240,630
|
|
20240117,123000,1206348810,5240,5240,5240,5240,0
|
|
20240117,122900,1206348810,5240,5240,5240,5240,400
|
|
20240117,122800,1204252810,5240,5240,5240,5240,1
|
|
20240117,122700,1204247570,5240,5240,5240,5240,200
|
|
20240117,122600,1203199570,5250,5250,5250,5250,12
|
|
20240117,122500,1203136570,5250,5250,5250,5250,0
|
|
20240117,122400,1203136570,5250,5250,5250,5250,9
|
|
20240117,122300,1203089320,5240,5240,5240,5240,0
|
|
20240117,122200,1203089320,5240,5240,5240,5240,0
|
|
20240117,122100,1203089320,5240,5240,5240,5240,14
|
|
20240117,122000,1203015960,5240,5240,5240,5240,0
|
|
20240117,121900,1203015960,5240,5240,5240,5240,0
|
|
20240117,121800,1203015960,5240,5240,5240,5240,0
|
|
20240117,121700,1203015960,5240,5240,5240,5240,0
|
|
20240117,121600,1203015960,5240,5240,5240,5240,0
|
|
20240117,121500,1203015960,5240,5240,5240,5240,0
|
|
20240117,121400,1203015960,5240,5240,5250,5240,1299
|
|
20240117,121300,1196205200,5250,5250,5250,5250,17
|
|
20240117,121200,1196115950,5230,5230,5230,5230,0
|
|
20240117,121100,1196115950,5230,5230,5230,5230,0
|
|
20240117,121000,1196115950,5230,5230,5230,5230,1933
|
|
20240117,120900,1186006360,5240,5240,5240,5240,627
|
|
20240117,120800,1182720880,5240,5240,5240,5240,413
|
|
20240117,120700,1180556760,5250,5250,5250,5250,0
|
|
20240117,120600,1180556760,5250,5240,5250,5240,3278
|
|
20240117,120500,1163379190,5240,5240,5240,5240,366
|
|
20240117,120400,1161461350,5240,5250,5250,5240,1314
|
|
20240117,120300,1154566230,5250,5250,5250,5250,0
|
|
20240117,120200,1154566230,5250,5250,5250,5250,0
|
|
20240117,120100,1154566230,5250,5250,5250,5250,0
|
|
20240117,120000,1154566230,5250,5250,5250,5250,0
|
|
20240117,115900,1154566230,5250,5250,5250,5250,0
|
|
20240117,115800,1154566230,5250,5250,5250,5250,20
|
|
20240117,115700,1154461230,5260,5260,5260,5260,200
|
|
20240117,115600,1153409230,5260,5260,5260,5260,241
|
|
20240117,115500,1152141570,5260,5260,5260,5260,1
|
|
20240117,115400,1152136310,5270,5270,5270,5270,100
|
|
20240117,115300,1151609310,5290,5290,5290,5290,1
|
|
20240117,115200,1151604020,5250,5250,5250,5250,0
|
|
20240117,115100,1151604020,5250,5250,5250,5250,0
|
|
20240117,115000,1151604020,5250,5250,5250,5250,0
|
|
20240117,114900,1151604020,5250,5250,5250,5250,0
|
|
20240117,114800,1151604020,5250,5250,5250,5250,12
|
|
20240117,114700,1151541020,5260,5260,5260,5260,0
|
|
20240117,114600,1151541020,5260,5260,5260,5260,0
|
|
20240117,114500,1151541020,5260,5290,5290,5260,2114
|
|
20240117,114400,1140402600,5290,5290,5290,5290,2
|
|
20240117,114300,1140392020,5290,5290,5290,5290,1
|
|
20240117,114200,1140386730,5280,5280,5280,5280,0
|
|
20240117,114100,1140386730,5280,5280,5280,5280,0
|
|
20240117,114000,1140386730,5280,5280,5280,5280,0
|
|
20240117,113900,1140386730,5280,5290,5290,5280,580
|
|
20240117,113800,1137320420,5330,5330,5330,5290,91
|
|
20240117,113700,1136838920,5330,5330,5330,5320,122
|
|
20240117,113600,1136189860,5290,5290,5290,5290,252
|
|
20240117,113500,1134856780,5330,5300,5330,5300,702
|
|
20240117,113400,1131136150,5340,5340,5340,5330,89
|
|
20240117,113300,1130661190,5280,5340,5340,5280,2634
|
|
20240117,113200,1116605840,5340,5290,5340,5280,9685
|
|
20240117,113100,1065233850,5290,5290,5290,5290,200
|
|
20240117,113000,1064175850,5310,5300,5310,5300,192
|
|
20240117,112900,1063156420,5300,5290,5300,5290,201
|
|
20240117,112800,1062093120,5300,5300,5300,5290,411
|
|
20240117,112700,1059914910,5290,5290,5290,5290,465
|
|
20240117,112600,1057455060,5290,5290,5290,5280,11
|
|
20240117,112500,1057396940,5290,5300,5300,5290,798
|
|
20240117,112400,1053173520,5300,5300,5300,5300,32
|
|
20240117,112300,1053003920,5300,5290,5300,5290,116
|
|
20240117,112200,1052389170,5290,5290,5290,5290,22
|
|
20240117,112100,1052272790,5290,5290,5290,5290,218
|
|
20240117,112000,1051119570,5290,5290,5290,5290,1507
|
|
20240117,111900,1043147540,5290,5290,5290,5290,10
|
|
20240117,111800,1043094640,5280,5280,5280,5280,0
|
|
20240117,111700,1043094640,5280,5280,5280,5280,10
|
|
20240117,111600,1043041840,5280,5290,5290,5280,159
|
|
20240117,111500,1042200890,5290,5300,5300,5290,117
|
|
20240117,111400,1041581920,5300,5300,5300,5300,16
|
|
20240117,111300,1041497120,5300,5300,5300,5300,0
|
|
20240117,111200,1041497120,5300,5300,5300,5300,6
|
|
20240117,111100,1041465320,5300,5300,5300,5300,11
|
|
20240117,111000,1041407020,5280,5280,5280,5280,570
|
|
20240117,110900,1038397420,5280,5280,5280,5280,198
|
|
20240117,110800,1037351980,5270,5270,5270,5270,0
|
|
20240117,110700,1037351980,5270,5290,5290,5270,958
|
|
20240117,110600,1032289960,5290,5300,5310,5290,883
|
|
20240117,110500,1027616530,5310,5310,5310,5310,825
|
|
20240117,110400,1023235780,5320,5320,5320,5320,0
|
|
20240117,110300,1023235780,5320,5330,5330,5320,1012
|
|
20240117,110200,1017842820,5330,5320,5330,5320,1165
|
|
20240117,110100,1011643710,5320,5320,5320,5310,1985
|
|
20240117,110000,1001093890,5320,5310,5320,5310,708
|
|
20240117,105900,997329400,5310,5320,5320,5310,363
|
|
20240117,105800,995400860,5320,5330,5330,5290,3055
|
|
20240117,105700,979148280,5330,5340,5360,5330,9320
|
|
20240117,105600,929317670,5340,5290,5340,5290,6193
|
|
20240117,105500,896397150,5250,5250,5250,5250,0
|
|
20240117,105400,896397150,5250,5250,5250,5250,0
|
|
20240117,105300,896397150,5250,5260,5260,5250,1220
|
|
20240117,105200,889991650,5250,5250,5250,5250,0
|
|
20240117,105100,889991650,5250,5250,5250,5250,6
|
|
20240117,105000,889960150,5260,5280,5280,5260,44
|
|
20240117,104900,889728690,5260,5260,5260,5260,0
|
|
20240117,104800,889728690,5260,5260,5260,5260,16
|
|
20240117,104700,889644530,5250,5250,5250,5250,0
|
|
20240117,104600,889644530,5250,5270,5270,5250,744
|
|
20240117,104500,885736190,5270,5310,5310,5270,42
|
|
20240117,104400,885514450,5300,5300,5300,5300,0
|
|
20240117,104300,885514450,5300,5280,5300,5280,2530
|
|
20240117,104200,872111920,5260,5280,5290,5260,1306
|
|
20240117,104100,865215620,5270,5270,5270,5270,0
|
|
20240117,104000,865215620,5270,5270,5270,5270,0
|
|
20240117,103900,865215620,5270,5260,5270,5260,1474
|
|
20240117,103800,857449640,5270,5240,5270,5230,2356
|
|
20240117,103700,845061430,5240,5240,5240,5240,120
|
|
20240117,103600,844432630,5210,5210,5210,5210,19
|
|
20240117,103500,844333640,5210,5210,5210,5210,77
|
|
20240117,103400,843932470,5210,5210,5210,5210,0
|
|
20240117,103300,843932470,5210,5210,5210,5210,217
|
|
20240117,103200,842801900,5210,5260,5260,5210,1081
|
|
20240117,103100,837157900,5240,5240,5260,5240,210
|
|
20240117,103000,836056880,5240,5240,5240,5240,0
|
|
20240117,102900,836056880,5240,5230,5240,5210,8115
|
|
20240117,102800,793719400,5230,5230,5230,5230,0
|
|
20240117,102700,793719400,5230,5230,5230,5230,0
|
|
20240117,102600,793719400,5230,5230,5230,5230,200
|
|
20240117,102500,792673400,5230,5240,5240,5230,278
|
|
20240117,102400,791218250,5230,5250,5250,5230,4101
|
|
20240117,102300,769741590,5250,5250,5250,5250,1371
|
|
20240117,102200,762543840,5250,5250,5250,5250,2
|
|
20240117,102100,762533340,5250,5250,5250,5250,1
|
|
20240117,102000,762528090,5250,5250,5250,5250,3
|
|
20240117,101900,762512340,5250,5260,5260,5250,50
|
|
20240117,101800,762249650,5250,5250,5250,5250,0
|
|
20240117,101700,762249650,5250,5250,5250,5250,121
|
|
20240117,101600,761614400,5260,5260,5260,5260,300
|
|
20240117,101500,760036400,5260,5290,5290,5260,923
|
|
20240117,101400,755161770,5290,5260,5290,5260,327
|
|
20240117,101300,753439590,5290,5290,5290,5290,1
|
|
20240117,101200,753434300,5290,5290,5290,5290,29
|
|
20240117,101100,753280890,5260,5260,5260,5260,0
|
|
20240117,101000,753280890,5260,5260,5260,5260,272
|
|
20240117,100900,751850170,5260,5260,5260,5260,232
|
|
20240117,100800,750629850,5260,5270,5270,5260,615
|
|
20240117,100700,747390610,5290,5290,5290,5290,20
|
|
20240117,100600,747284810,5270,5270,5300,5270,198
|
|
20240117,100500,746238360,5270,5270,5270,5270,616
|
|
20240117,100400,742992040,5270,5280,5280,5270,1248
|
|
20240117,100300,736410120,5280,5290,5290,5280,1507
|
|
20240117,100200,728453080,5290,5290,5290,5290,568
|
|
20240117,100100,725448360,5290,5290,5290,5290,469
|
|
20240117,100000,722967350,5290,5290,5290,5290,0
|
|
20240117,095900,722967350,5290,5290,5300,5290,428
|
|
20240117,095800,720703220,5310,5290,5310,5290,1002
|
|
20240117,095700,715395240,5300,5300,5300,5300,1174
|
|
20240117,095600,709173040,5300,5300,5300,5300,152
|
|
20240117,095500,708367440,5300,5320,5320,5300,147
|
|
20240117,095400,707588160,5320,5310,5320,5310,1317
|
|
20240117,095300,700583720,5300,5300,5300,5300,444
|
|
20240117,095200,698230520,5300,5300,5300,5300,2839
|
|
20240117,095100,683183820,5320,5300,5320,5300,1459
|
|
20240117,095000,675435710,5300,5320,5320,5300,1157
|
|
20240117,094900,669289970,5320,5310,5320,5310,1776
|
|
20240117,094800,659853750,5290,5290,5300,5290,2390
|
|
20240117,094700,647200010,5290,5270,5290,5270,840
|
|
20240117,094600,642772870,5280,5280,5280,5280,463
|
|
20240117,094500,640328230,5280,5290,5290,5280,966
|
|
20240117,094400,635226810,5280,5270,5280,5270,278
|
|
20240117,094300,633760750,5270,5280,5280,5270,939
|
|
20240117,094200,628803400,5280,5270,5290,5270,1314
|
|
20240117,094100,621858580,5290,5270,5300,5270,1571
|
|
20240117,094000,613548520,5250,5250,5250,5240,958
|
|
20240117,093900,608519040,5250,5240,5250,5240,344
|
|
20240117,093800,606716040,5240,5250,5250,5240,710
|
|
20240117,093700,602995510,5230,5230,5250,5230,809
|
|
20240117,093600,598760980,5230,5230,5230,5230,154
|
|
20240117,093500,597955560,5250,5250,5250,5250,50
|
|
20240117,093400,597693060,5230,5230,5230,5230,701
|
|
20240117,093300,594026830,5230,5230,5230,5230,46
|
|
20240117,093200,593786250,5220,5220,5230,5220,750
|
|
20240117,093100,589864400,5220,5220,5230,5220,300
|
|
20240117,093000,588298000,5230,5230,5230,5220,1872
|
|
20240117,092900,578518060,5240,5240,5240,5240,121
|
|
20240117,092800,577884020,5230,5240,5240,5230,731
|
|
20240117,092700,574060310,5240,5250,5250,5240,188
|
|
20240117,092600,573075090,5240,5240,5250,5240,661
|
|
20240117,092500,569610860,5230,5230,5230,5230,20
|
|
20240117,092400,569506260,5230,5230,5230,5230,1375
|
|
20240117,092300,562315010,5230,5250,5250,5230,603
|
|
20240117,092200,559160740,5250,5250,5250,5250,1
|
|
20240117,092100,559155490,5230,5230,5230,5230,780
|
|
20240117,092000,555076090,5230,5260,5260,5230,2922
|
|
20240117,091900,539746640,5260,5270,5280,5260,1746
|
|
20240117,091800,530552260,5270,5280,5300,5270,1725
|
|
20240117,091700,521450000,5300,5300,5300,5300,102
|
|
20240117,091600,520909400,5300,5280,5300,5280,120
|
|
20240117,091500,520274400,5290,5290,5300,5280,4899
|
|
20240117,091400,494377750,5290,5300,5300,5290,277
|
|
20240117,091300,492912320,5290,5300,5300,5290,1837
|
|
20240117,091200,483193090,5300,5300,5300,5300,580
|
|
20240117,091100,480119090,5300,5300,5300,5280,3509
|
|
20240117,091000,461524500,5310,5320,5330,5300,6341
|
|
20240117,090900,427814350,5320,5360,5360,5320,3980
|
|
20240117,090800,406557060,5360,5330,5360,5330,9297
|
|
20240117,090700,356872470,5330,5320,5340,5320,5675
|
|
20240117,090600,326628580,5330,5310,5330,5310,4636
|
|
20240117,090500,301951430,5300,5310,5310,5290,2227
|
|
20240117,090400,290145800,5310,5310,5320,5300,2691
|
|
20240117,090300,275864530,5310,5300,5310,5280,4620
|
|
20240117,090200,251378290,5310,5300,5330,5290,3569
|
|
20240117,090100,232421680,5330,5340,5350,5310,14959
|
|
20240117,090000,152701780,5340,5350,5370,5310,28561
|