632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,192900,1883224390,7400,7400,7400,7400,4590
|
|
20240104,192800,1883224390,7400,7400,7400,7400,0
|
|
20240104,192700,1883224390,7400,7400,7400,7400,0
|
|
20240104,192600,1883224390,7400,7400,7400,7400,0
|
|
20240104,192500,1883224390,7400,7400,7400,7400,0
|
|
20240104,192400,1883224390,7400,7400,7400,7400,0
|
|
20240104,192300,1883224390,7400,7400,7400,7400,0
|
|
20240104,192200,1883224390,7400,7400,7400,7400,0
|
|
20240104,192100,1883224390,7400,7400,7400,7400,0
|
|
20240104,192000,1883224390,7400,7400,7400,7400,0
|
|
20240104,191900,1883224390,7400,7400,7400,7400,0
|
|
20240104,191800,1883224390,7400,7400,7400,7400,0
|
|
20240104,191700,1883224390,7400,7400,7400,7400,0
|
|
20240104,191600,1883224390,7400,7400,7400,7400,0
|
|
20240104,191500,1883224390,7400,7400,7400,7400,0
|
|
20240104,191400,1883224390,7400,7400,7400,7400,0
|
|
20240104,191300,1883224390,7400,7400,7400,7400,0
|
|
20240104,191200,1883224390,7400,7400,7400,7400,0
|
|
20240104,191100,1883224390,7400,7400,7400,7400,0
|
|
20240104,191000,1883224390,7400,7400,7400,7400,0
|
|
20240104,190900,1883224390,7400,7400,7400,7400,0
|
|
20240104,190800,1883224390,7400,7400,7400,7400,0
|
|
20240104,190700,1883224390,7400,7400,7400,7400,0
|
|
20240104,190600,1883224390,7400,7400,7400,7400,0
|
|
20240104,190500,1883224390,7400,7400,7400,7400,0
|
|
20240104,190400,1883224390,7400,7400,7400,7400,0
|
|
20240104,190300,1883224390,7400,7400,7400,7400,0
|
|
20240104,190200,1883224390,7400,7400,7400,7400,0
|
|
20240104,190100,1883224390,7400,7400,7400,7400,0
|
|
20240104,190000,1883224390,7400,7400,7400,7400,0
|
|
20240104,185900,1883224390,7400,7400,7400,7400,4590
|
|
20240104,185800,1883224390,7400,7400,7400,7400,0
|
|
20240104,185700,1883224390,7400,7400,7400,7400,0
|
|
20240104,185600,1883224390,7400,7400,7400,7400,0
|
|
20240104,185500,1883224390,7400,7400,7400,7400,0
|
|
20240104,185400,1883224390,7400,7400,7400,7400,0
|
|
20240104,185300,1883224390,7400,7400,7400,7400,0
|
|
20240104,185200,1883224390,7400,7400,7400,7400,0
|
|
20240104,185100,1883224390,7400,7400,7400,7400,0
|
|
20240104,185000,1883224390,7400,7400,7400,7400,0
|
|
20240104,184900,1883224390,7400,7400,7400,7400,0
|
|
20240104,184800,1883224390,7400,7400,7400,7400,0
|
|
20240104,184700,1883224390,7400,7400,7400,7400,0
|
|
20240104,184600,1883224390,7400,7400,7400,7400,0
|
|
20240104,184500,1883224390,7400,7400,7400,7400,0
|
|
20240104,184400,1883224390,7400,7400,7400,7400,0
|
|
20240104,184300,1883224390,7400,7400,7400,7400,0
|
|
20240104,184200,1883224390,7400,7400,7400,7400,0
|
|
20240104,184100,1883224390,7400,7400,7400,7400,0
|
|
20240104,184000,1883224390,7400,7400,7400,7400,0
|
|
20240104,183900,1883224390,7400,7400,7400,7400,0
|
|
20240104,183800,1883224390,7400,7400,7400,7400,0
|
|
20240104,183700,1883224390,7400,7400,7400,7400,0
|
|
20240104,183600,1883224390,7400,7400,7400,7400,0
|
|
20240104,183500,1883224390,7400,7400,7400,7400,0
|
|
20240104,183400,1883224390,7400,7400,7400,7400,0
|
|
20240104,183300,1883224390,7400,7400,7400,7400,0
|
|
20240104,183200,1883224390,7400,7400,7400,7400,0
|
|
20240104,183100,1883224390,7400,7400,7400,7400,0
|
|
20240104,183000,1883224390,7400,7400,7400,7400,0
|
|
20240104,182900,1883224390,7400,7400,7400,7400,4590
|
|
20240104,182800,1883224390,7400,7400,7400,7400,0
|
|
20240104,182700,1883224390,7400,7400,7400,7400,0
|
|
20240104,182600,1883224390,7400,7400,7400,7400,0
|
|
20240104,182500,1883224390,7400,7400,7400,7400,0
|
|
20240104,182400,1883224390,7400,7400,7400,7400,0
|
|
20240104,182300,1883224390,7400,7400,7400,7400,0
|
|
20240104,182200,1883224390,7400,7400,7400,7400,0
|
|
20240104,182100,1883224390,7400,7400,7400,7400,0
|
|
20240104,182000,1883224390,7400,7400,7400,7400,0
|
|
20240104,181900,1883224390,7400,7400,7400,7400,0
|
|
20240104,181800,1883224390,7400,7400,7400,7400,0
|
|
20240104,181700,1883224390,7400,7400,7400,7400,0
|
|
20240104,181600,1883224390,7400,7400,7400,7400,0
|
|
20240104,181500,1883224390,7400,7400,7400,7400,0
|
|
20240104,181400,1883224390,7400,7400,7400,7400,0
|
|
20240104,181300,1883224390,7400,7400,7400,7400,0
|
|
20240104,181200,1883224390,7400,7400,7400,7400,0
|
|
20240104,181100,1883224390,7400,7400,7400,7400,0
|
|
20240104,181000,1883224390,7400,7400,7400,7400,0
|
|
20240104,180900,1883224390,7400,7400,7400,7400,0
|
|
20240104,180800,1883224390,7400,7400,7400,7400,0
|
|
20240104,180700,1883224390,7400,7400,7400,7400,0
|
|
20240104,180600,1883224390,7400,7400,7400,7400,0
|
|
20240104,180500,1883224390,7400,7400,7400,7400,0
|
|
20240104,180400,1883224390,7400,7400,7400,7400,0
|
|
20240104,180300,1883224390,7400,7400,7400,7400,0
|
|
20240104,180200,1883224390,7400,7400,7400,7400,0
|
|
20240104,180100,1883224390,7400,7400,7400,7400,0
|
|
20240104,180000,1883224390,7400,7400,7400,7400,0
|
|
20240104,175900,1883224390,7400,7400,7400,7400,4590
|
|
20240104,175800,1883224390,7400,7400,7400,7400,0
|
|
20240104,175700,1883224390,7400,7400,7400,7400,0
|
|
20240104,175600,1883224390,7400,7400,7400,7400,0
|
|
20240104,175500,1883224390,7400,7400,7400,7400,0
|
|
20240104,175400,1883224390,7400,7400,7400,7400,0
|
|
20240104,175300,1883224390,7400,7400,7400,7400,0
|
|
20240104,175200,1883224390,7400,7400,7400,7400,0
|
|
20240104,175100,1883224390,7400,7400,7400,7400,0
|
|
20240104,175000,1883224390,7400,7400,7400,7400,0
|
|
20240104,174900,1883224390,7400,7400,7400,7400,0
|
|
20240104,174800,1883224390,7400,7400,7400,7400,0
|
|
20240104,174700,1883224390,7400,7400,7400,7400,0
|
|
20240104,174600,1883224390,7400,7400,7400,7400,0
|
|
20240104,174500,1883224390,7400,7400,7400,7400,0
|
|
20240104,174400,1883224390,7400,7400,7400,7400,0
|
|
20240104,174300,1883224390,7400,7400,7400,7400,0
|
|
20240104,174200,1883224390,7400,7400,7400,7400,0
|
|
20240104,174100,1883224390,7400,7400,7400,7400,0
|
|
20240104,174000,1883224390,7400,7400,7400,7400,0
|
|
20240104,173900,1883224390,7400,7400,7400,7400,0
|
|
20240104,173800,1883224390,7400,7400,7400,7400,0
|
|
20240104,173700,1883224390,7400,7400,7400,7400,0
|
|
20240104,173600,1883224390,7400,7400,7400,7400,0
|
|
20240104,173500,1883224390,7400,7400,7400,7400,0
|
|
20240104,173400,1883224390,7400,7400,7400,7400,0
|
|
20240104,173300,1883224390,7400,7400,7400,7400,0
|
|
20240104,173200,1883224390,7400,7400,7400,7400,0
|
|
20240104,173100,1883224390,7400,7400,7400,7400,0
|
|
20240104,173000,1883224390,7400,7400,7400,7400,0
|
|
20240104,172900,1883224390,7400,7400,7400,7400,4590
|
|
20240104,172800,1883224390,7400,7400,7400,7400,0
|
|
20240104,172700,1883224390,7400,7400,7400,7400,0
|
|
20240104,172600,1883224390,7400,7400,7400,7400,0
|
|
20240104,172500,1883224390,7400,7400,7400,7400,0
|
|
20240104,172400,1883224390,7400,7400,7400,7400,0
|
|
20240104,172300,1883224390,7400,7400,7400,7400,0
|
|
20240104,172200,1883224390,7400,7400,7400,7400,0
|
|
20240104,172100,1883224390,7400,7400,7400,7400,0
|
|
20240104,172000,1883224390,7400,7400,7400,7400,0
|
|
20240104,171900,1883224390,7400,7400,7400,7400,0
|
|
20240104,171800,1883224390,7400,7400,7400,7400,0
|
|
20240104,171700,1883224390,7400,7400,7400,7400,0
|
|
20240104,171600,1883224390,7400,7400,7400,7400,0
|
|
20240104,171500,1883224390,7400,7400,7400,7400,0
|
|
20240104,171400,1883224390,7400,7400,7400,7400,0
|
|
20240104,171300,1883224390,7400,7400,7400,7400,0
|
|
20240104,171200,1883224390,7400,7400,7400,7400,0
|
|
20240104,171100,1883224390,7400,7400,7400,7400,0
|
|
20240104,171000,1883224390,7400,7400,7400,7400,0
|
|
20240104,170900,1883224390,7400,7400,7400,7400,0
|
|
20240104,170800,1883224390,7400,7400,7400,7400,0
|
|
20240104,170700,1883224390,7400,7400,7400,7400,0
|
|
20240104,170600,1883224390,7400,7400,7400,7400,0
|
|
20240104,170500,1883224390,7400,7400,7400,7400,0
|
|
20240104,170400,1883224390,7400,7400,7400,7400,0
|
|
20240104,170300,1883224390,7400,7400,7400,7400,0
|
|
20240104,170200,1883224390,7400,7400,7400,7400,0
|
|
20240104,170100,1883224390,7400,7400,7400,7400,0
|
|
20240104,170000,1883224390,7400,7400,7400,7400,0
|
|
20240104,165900,1883224390,7400,7400,7400,7400,4590
|
|
20240104,165800,1883224390,7400,7400,7400,7400,0
|
|
20240104,165700,1883224390,7400,7400,7400,7400,0
|
|
20240104,165600,1883224390,7400,7400,7400,7400,0
|
|
20240104,165500,1883224390,7400,7400,7400,7400,0
|
|
20240104,165400,1883224390,7400,7400,7400,7400,0
|
|
20240104,165300,1883224390,7400,7400,7400,7400,0
|
|
20240104,165200,1883224390,7400,7400,7400,7400,0
|
|
20240104,165100,1883224390,7400,7400,7400,7400,0
|
|
20240104,165000,1883224390,7400,7400,7400,7400,0
|
|
20240104,164900,1883224390,7400,7400,7400,7400,0
|
|
20240104,164800,1883224390,7400,7400,7400,7400,0
|
|
20240104,164700,1883224390,7400,7400,7400,7400,0
|
|
20240104,164600,1883224390,7400,7400,7400,7400,0
|
|
20240104,164500,1883224390,7400,7400,7400,7400,0
|
|
20240104,164400,1883224390,7400,7400,7400,7400,0
|
|
20240104,164300,1883224390,7400,7400,7400,7400,0
|
|
20240104,164200,1883224390,7400,7400,7400,7400,0
|
|
20240104,164100,1883224390,7400,7400,7400,7400,0
|
|
20240104,164000,1883224390,7400,7400,7400,7400,0
|
|
20240104,163900,1883224390,7400,7400,7400,7400,0
|
|
20240104,163800,1883224390,7400,7400,7400,7400,0
|
|
20240104,163700,1883224390,7400,7400,7400,7400,0
|
|
20240104,163600,1883224390,7400,7400,7400,7400,0
|
|
20240104,163500,1883224390,7400,7400,7400,7400,0
|
|
20240104,163400,1883224390,7400,7400,7400,7400,0
|
|
20240104,163300,1883224390,7400,7400,7400,7400,0
|
|
20240104,163200,1883224390,7400,7400,7400,7400,0
|
|
20240104,163100,1883224390,7400,7400,7400,7400,0
|
|
20240104,163000,1883224390,7400,7400,7400,7400,0
|
|
20240104,162900,1883224390,7400,7400,7400,7400,4590
|
|
20240104,162800,1883224390,7400,7400,7400,7400,0
|
|
20240104,162700,1883224390,7400,7400,7400,7400,0
|
|
20240104,162600,1883224390,7400,7400,7400,7400,0
|
|
20240104,162500,1883224390,7400,7400,7400,7400,0
|
|
20240104,162400,1883224390,7400,7400,7400,7400,0
|
|
20240104,162300,1883224390,7400,7400,7400,7400,0
|
|
20240104,162200,1883224390,7400,7400,7400,7400,0
|
|
20240104,162100,1883224390,7400,7400,7400,7400,0
|
|
20240104,162000,1883224390,7400,7400,7400,7400,0
|
|
20240104,161900,1883224390,7400,7400,7400,7400,0
|
|
20240104,161800,1883224390,7400,7400,7400,7400,0
|
|
20240104,161700,1883224390,7400,7400,7400,7400,0
|
|
20240104,161600,1883224390,7400,7400,7400,7400,0
|
|
20240104,161500,1883224390,7400,7400,7400,7400,0
|
|
20240104,161400,1883224390,7400,7400,7400,7400,0
|
|
20240104,161300,1883224390,7400,7400,7400,7400,0
|
|
20240104,161200,1883224390,7400,7400,7400,7400,0
|
|
20240104,161100,1883224390,7400,7400,7400,7400,0
|
|
20240104,161000,1883224390,7400,7400,7400,7400,0
|
|
20240104,160900,1883224390,7400,7400,7400,7400,0
|
|
20240104,160800,1883224390,7400,7400,7400,7400,0
|
|
20240104,160700,1883224390,7400,7400,7400,7400,0
|
|
20240104,160600,1883224390,7400,7400,7400,7400,0
|
|
20240104,160500,1883224390,7400,7400,7400,7400,0
|
|
20240104,160400,1883224390,7400,7400,7400,7400,0
|
|
20240104,160300,1883224390,7400,7400,7400,7400,0
|
|
20240104,160200,1883224390,7400,7400,7400,7400,0
|
|
20240104,160100,1883224390,7400,7400,7400,7400,0
|
|
20240104,160000,1883224390,7400,7400,7400,7400,0
|
|
20240104,155900,1883224390,7400,7400,7400,7400,4590
|
|
20240104,155800,1883224390,7400,7400,7400,7400,0
|
|
20240104,155700,1883224390,7400,7400,7400,7400,0
|
|
20240104,155600,1883224390,7400,7400,7400,7400,0
|
|
20240104,155500,1883224390,7400,7400,7400,7400,0
|
|
20240104,155400,1883224390,7400,7400,7400,7400,0
|
|
20240104,155300,1883224390,7400,7400,7400,7400,0
|
|
20240104,155200,1883224390,7400,7400,7400,7400,0
|
|
20240104,155100,1883224390,7400,7400,7400,7400,0
|
|
20240104,155000,1883224390,7400,7400,7400,7400,0
|
|
20240104,154900,1883224390,7400,7400,7400,7400,0
|
|
20240104,154800,1883224390,7400,7400,7400,7400,0
|
|
20240104,154700,1883224390,7400,7400,7400,7400,0
|
|
20240104,154600,1883224390,7400,7400,7400,7400,0
|
|
20240104,154500,1883224390,7400,7400,7400,7400,0
|
|
20240104,154400,1883224390,7400,7400,7400,7400,0
|
|
20240104,154300,1883224390,7400,7400,7400,7400,0
|
|
20240104,154200,1883224390,7400,7400,7400,7400,0
|
|
20240104,154100,1883224390,7400,7400,7400,7400,0
|
|
20240104,154000,1883224390,7400,7400,7400,7400,0
|
|
20240104,153900,1883224390,7400,7400,7400,7400,0
|
|
20240104,153800,1883224390,7400,7400,7400,7400,0
|
|
20240104,153700,1883224390,7400,7400,7400,7400,0
|
|
20240104,153600,1883224390,7400,7400,7400,7400,0
|
|
20240104,153500,1883224390,7400,7400,7400,7400,0
|
|
20240104,153400,1883224390,7400,7400,7400,7400,0
|
|
20240104,153300,1883224390,7400,7400,7400,7400,0
|
|
20240104,153200,1883224390,7400,7400,7400,7400,0
|
|
20240104,153100,1883224390,7400,7400,7400,7400,0
|
|
20240104,153000,1883224390,7400,7400,7400,7400,4590
|
|
20240104,152900,1849258390,7400,7400,7400,7400,0
|
|
20240104,152800,1849258390,7400,7400,7400,7400,0
|
|
20240104,152700,1849258390,7400,7400,7400,7400,0
|
|
20240104,152600,1849258390,7400,7400,7400,7400,0
|
|
20240104,152500,1849258390,7400,7400,7400,7400,0
|
|
20240104,152400,1849258390,7400,7400,7400,7400,0
|
|
20240104,152300,1849258390,7400,7400,7400,7400,0
|
|
20240104,152200,1849258390,7400,7400,7400,7400,0
|
|
20240104,152100,1849258390,7400,7400,7400,7400,0
|
|
20240104,152000,1849258390,7400,7400,7400,7400,0
|
|
20240104,151900,1849258390,7400,7420,7430,7400,895
|
|
20240104,151800,1842618470,7410,7420,7420,7410,683
|
|
20240104,151700,1837551760,7410,7400,7410,7400,186
|
|
20240104,151600,1836173600,7400,7400,7400,7400,334
|
|
20240104,151500,1833702000,7410,7400,7410,7390,650
|
|
20240104,151400,1828890030,7400,7400,7400,7390,523
|
|
20240104,151300,1825020830,7400,7410,7420,7400,988
|
|
20240104,151200,1817694050,7420,7420,7420,7410,244
|
|
20240104,151100,1815883670,7410,7400,7410,7400,2231
|
|
20240104,151000,1799373100,7390,7380,7390,7380,1685
|
|
20240104,150900,1786928850,7390,7400,7400,7380,378
|
|
20240104,150800,1784135770,7400,7390,7400,7390,286
|
|
20240104,150700,1782021650,7380,7380,7380,7380,537
|
|
20240104,150600,1778058590,7380,7380,7380,7380,100
|
|
20240104,150500,1777320590,7370,7390,7390,7370,564
|
|
20240104,150400,1773160440,7390,7380,7390,7380,487
|
|
20240104,150300,1769564830,7380,7380,7380,7380,6
|
|
20240104,150200,1769520550,7380,7380,7380,7380,130
|
|
20240104,150100,1768561150,7380,7390,7390,7380,61
|
|
20240104,150000,1768110370,7390,7370,7390,7370,3227
|
|
20240104,145900,1744287030,7370,7390,7390,7370,792
|
|
20240104,145800,1738438800,7390,7390,7390,7390,500
|
|
20240104,145700,1734743800,7390,7390,7390,7390,556
|
|
20240104,145600,1730634960,7390,7400,7400,7390,305
|
|
20240104,145500,1728380560,7390,7390,7390,7390,122
|
|
20240104,145400,1727478980,7390,7380,7390,7380,759
|
|
20240104,145300,1721873020,7380,7390,7390,7380,348
|
|
20240104,145200,1719303680,7400,7400,7400,7380,1091
|
|
20240104,145100,1711243930,7400,7400,7410,7390,1706
|
|
20240104,145000,1698625190,7400,7400,7400,7400,102
|
|
20240104,144900,1697870390,7400,7380,7400,7380,84
|
|
20240104,144800,1697250450,7380,7400,7400,7380,1315
|
|
20240104,144700,1687538210,7400,7410,7410,7400,28
|
|
20240104,144600,1687330790,7410,7410,7410,7410,331
|
|
20240104,144500,1684878080,7380,7360,7380,7360,32
|
|
20240104,144400,1684642460,7350,7360,7370,7350,3513
|
|
20240104,144300,1658781290,7370,7390,7390,7370,1329
|
|
20240104,144200,1648977450,7380,7400,7400,7380,1331
|
|
20240104,144100,1639142330,7400,7420,7420,7400,1468
|
|
20240104,144000,1628274110,7420,7430,7450,7420,114
|
|
20240104,143900,1627427100,7430,7460,7470,7430,874
|
|
20240104,143800,1620920790,7440,7400,7460,7400,2235
|
|
20240104,143700,1604335430,7400,7440,7440,7370,3813
|
|
20240104,143600,1576077540,7440,7470,7500,7440,2646
|
|
20240104,143500,1556332190,7480,7500,7510,7480,4272
|
|
20240104,143400,1524303020,7540,7470,7570,7470,11646
|
|
20240104,143300,1436676750,7480,7470,7510,7470,10406
|
|
20240104,143200,1358744650,7470,7420,7470,7420,9877
|
|
20240104,143100,1285195520,7420,7360,7420,7360,3785
|
|
20240104,143000,1257207220,7350,7340,7350,7340,1767
|
|
20240104,142900,1244220470,7340,7340,7340,7340,848
|
|
20240104,142800,1237996150,7340,7320,7340,7320,3176
|
|
20240104,142700,1214721210,7300,7290,7300,7290,200
|
|
20240104,142600,1213262210,7310,7300,7310,7290,3269
|
|
20240104,142500,1189399650,7310,7310,7310,7310,1
|
|
20240104,142400,1189392340,7300,7300,7300,7300,182
|
|
20240104,142300,1188063740,7300,7310,7310,7300,1892
|
|
20240104,142200,1174251880,7310,7310,7310,7310,0
|
|
20240104,142100,1174251880,7310,7310,7330,7310,141
|
|
20240104,142000,1173221130,7310,7310,7310,7310,643
|
|
20240104,141900,1168520800,7300,7310,7310,7300,208
|
|
20240104,141800,1167000400,7330,7330,7330,7330,0
|
|
20240104,141700,1167000400,7330,7330,7330,7330,1001
|
|
20240104,141600,1159663070,7340,7330,7340,7300,694
|
|
20240104,141500,1154576280,7310,7320,7320,7310,1753
|
|
20240104,141400,1141761650,7320,7320,7320,7320,0
|
|
20240104,141300,1141761650,7320,7330,7330,7320,2110
|
|
20240104,141200,1126305350,7330,7330,7330,7330,1010
|
|
20240104,141100,1118902050,7310,7320,7320,7310,30
|
|
20240104,141000,1118682550,7330,7320,7330,7310,1615
|
|
20240104,140900,1106870550,7320,7320,7320,7320,25
|
|
20240104,140800,1106687550,7310,7310,7310,7310,0
|
|
20240104,140700,1106687550,7310,7310,7310,7310,300
|
|
20240104,140600,1104494550,7310,7310,7310,7310,33
|
|
20240104,140500,1104253320,7330,7320,7330,7320,112
|
|
20240104,140400,1103433360,7330,7320,7330,7320,228
|
|
20240104,140300,1101764290,7340,7340,7340,7340,5
|
|
20240104,140200,1101727590,7340,7340,7340,7340,0
|
|
20240104,140100,1101727590,7340,7340,7340,7320,438
|
|
20240104,140000,1098518610,7340,7340,7340,7310,322
|
|
20240104,135900,1096164130,7340,7320,7340,7310,46
|
|
20240104,135800,1095827560,7320,7320,7340,7320,221
|
|
20240104,135700,1094209820,7320,7310,7320,7310,454
|
|
20240104,135600,1090891070,7310,7320,7320,7310,293
|
|
20240104,135500,1088748610,7320,7330,7330,7320,271
|
|
20240104,135400,1086764880,7330,7330,7330,7330,29
|
|
20240104,135300,1086552310,7330,7330,7330,7330,1
|
|
20240104,135200,1086544980,7330,7330,7330,7330,97
|
|
20240104,135100,1085833970,7320,7320,7320,7320,191
|
|
20240104,135000,1084435850,7330,7330,7330,7330,645
|
|
20240104,134900,1079708000,7330,7330,7330,7330,0
|
|
20240104,134800,1079708000,7330,7330,7330,7330,45
|
|
20240104,134700,1079378150,7330,7330,7330,7330,0
|
|
20240104,134600,1079378150,7330,7340,7340,7330,197
|
|
20240104,134500,1077932300,7350,7350,7350,7350,1
|
|
20240104,134400,1077924950,7340,7340,7340,7340,476
|
|
20240104,134300,1074431110,7340,7340,7340,7340,0
|
|
20240104,134200,1074431110,7340,7340,7340,7340,50
|
|
20240104,134100,1074064110,7330,7330,7330,7330,0
|
|
20240104,134000,1074064110,7330,7330,7330,7330,140
|
|
20240104,133900,1073037910,7340,7340,7340,7340,50
|
|
20240104,133800,1072670910,7330,7330,7330,7330,70
|
|
20240104,133700,1072157810,7330,7330,7330,7330,53
|
|
20240104,133600,1071769320,7330,7330,7330,7330,393
|
|
20240104,133500,1068888630,7330,7330,7330,7330,0
|
|
20240104,133400,1068888630,7330,7310,7330,7310,636
|
|
20240104,133300,1064226850,7310,7310,7310,7310,29
|
|
20240104,133200,1064014860,7310,7310,7310,7310,153
|
|
20240104,133100,1062896430,7310,7310,7310,7310,0
|
|
20240104,133000,1062896430,7310,7310,7310,7310,0
|
|
20240104,132900,1062896430,7310,7310,7310,7310,500
|
|
20240104,132800,1059241430,7320,7320,7320,7320,183
|
|
20240104,132700,1057901870,7320,7320,7320,7320,767
|
|
20240104,132600,1052287430,7320,7320,7320,7320,0
|
|
20240104,132500,1052287430,7320,7330,7330,7320,36
|
|
20240104,132400,1052023810,7320,7320,7320,7320,263
|
|
20240104,132300,1050098650,7320,7320,7320,7320,100
|
|
20240104,132200,1049366650,7320,7320,7320,7320,0
|
|
20240104,132100,1049366650,7320,7320,7320,7320,0
|
|
20240104,132000,1049366650,7320,7320,7320,7320,452
|
|
20240104,131900,1046058010,7320,7320,7320,7320,1
|
|
20240104,131800,1046050690,7320,7320,7330,7320,1299
|
|
20240104,131700,1036542000,7320,7320,7320,7320,0
|
|
20240104,131600,1036542000,7320,7320,7320,7320,0
|
|
20240104,131500,1036542000,7320,7320,7320,7320,30
|
|
20240104,131400,1036322400,7320,7320,7320,7320,100
|
|
20240104,131300,1035590400,7330,7330,7330,7330,10
|
|
20240104,131200,1035517100,7330,7330,7330,7330,3
|
|
20240104,131100,1035495110,7320,7320,7320,7320,0
|
|
20240104,131000,1035495110,7320,7330,7330,7320,55
|
|
20240104,130900,1035092460,7330,7330,7330,7330,0
|
|
20240104,130800,1035092460,7330,7320,7330,7320,160
|
|
20240104,130700,1033919760,7320,7320,7320,7320,5
|
|
20240104,130600,1033883160,7320,7320,7320,7320,105
|
|
20240104,130500,1033114560,7320,7320,7320,7320,504
|
|
20240104,130400,1029425280,7320,7320,7320,7320,67
|
|
20240104,130300,1028934840,7330,7330,7330,7330,51
|
|
20240104,130200,1028561010,7330,7330,7330,7330,0
|
|
20240104,130100,1028561010,7330,7320,7330,7320,343
|
|
20240104,130000,1026050240,7320,7320,7320,7320,204
|
|
20240104,125900,1024556960,7320,7320,7320,7320,3
|
|
20240104,125800,1024535000,7320,7320,7320,7320,0
|
|
20240104,125700,1024535000,7320,7320,7320,7320,201
|
|
20240104,125600,1023063680,7310,7310,7310,7310,0
|
|
20240104,125500,1023063680,7310,7310,7310,7310,0
|
|
20240104,125400,1023063680,7310,7310,7310,7310,0
|
|
20240104,125300,1023063680,7310,7310,7310,7310,758
|
|
20240104,125200,1017522700,7310,7310,7310,7310,5
|
|
20240104,125100,1017486150,7310,7310,7310,7310,0
|
|
20240104,125000,1017486150,7310,7310,7310,7310,5
|
|
20240104,124900,1017449600,7300,7300,7300,7300,301
|
|
20240104,124800,1015252300,7300,7300,7300,7300,0
|
|
20240104,124700,1015252300,7300,7300,7300,7300,400
|
|
20240104,124600,1012332300,7300,7300,7300,7300,585
|
|
20240104,124500,1008061800,7300,7300,7300,7300,0
|
|
20240104,124400,1008061800,7300,7300,7300,7300,0
|
|
20240104,124300,1008061800,7300,7300,7300,7300,0
|
|
20240104,124200,1008061800,7300,7300,7300,7300,0
|
|
20240104,124100,1008061800,7300,7300,7300,7300,219
|
|
20240104,124000,1006463100,7300,7300,7300,7300,0
|
|
20240104,123900,1006463100,7300,7310,7310,7300,273
|
|
20240104,123800,1004468810,7310,7310,7310,7310,200
|
|
20240104,123700,1003006810,7310,7310,7310,7310,0
|
|
20240104,123600,1003006810,7310,7310,7310,7310,0
|
|
20240104,123500,1003006810,7310,7310,7310,7310,20
|
|
20240104,123400,1002860610,7310,7310,7310,7310,0
|
|
20240104,123300,1002860610,7310,7320,7320,7310,134
|
|
20240104,123200,1001880570,7320,7320,7320,7320,0
|
|
20240104,123100,1001880570,7320,7310,7320,7310,25
|
|
20240104,123000,1001697810,7310,7310,7310,7310,534
|
|
20240104,122900,997794270,7310,7310,7320,7310,433
|
|
20240104,122800,994628940,7320,7310,7320,7310,502
|
|
20240104,122700,990959300,7320,7320,7330,7320,271
|
|
20240104,122600,988975370,7320,7320,7320,7320,54
|
|
20240104,122500,988580090,7320,7320,7320,7320,513
|
|
20240104,122400,984824930,7330,7330,7330,7330,216
|
|
20240104,122300,983241650,7330,7320,7330,7320,905
|
|
20240104,122200,976614050,7310,7310,7310,7310,0
|
|
20240104,122100,976614050,7310,7310,7310,7310,436
|
|
20240104,122000,973426890,7310,7310,7310,7310,2
|
|
20240104,121900,973412270,7310,7310,7310,7310,3
|
|
20240104,121800,973390340,7300,7300,7300,7300,521
|
|
20240104,121700,969587040,7300,7300,7300,7300,3
|
|
20240104,121600,969565140,7300,7300,7300,7300,500
|
|
20240104,121500,965915140,7310,7310,7310,7310,1541
|
|
20240104,121400,954650430,7310,7310,7310,7310,1015
|
|
20240104,121300,947230780,7310,7310,7310,7310,220
|
|
20240104,121200,945622580,7310,7300,7310,7300,1917
|
|
20240104,121100,931614280,7300,7300,7300,7300,0
|
|
20240104,121000,931614280,7300,7300,7300,7300,3
|
|
20240104,120900,931592380,7280,7280,7280,7280,0
|
|
20240104,120800,931592380,7280,7280,7280,7280,143
|
|
20240104,120700,930551340,7270,7270,7270,7270,580
|
|
20240104,120600,926334740,7270,7270,7270,7270,109
|
|
20240104,120500,925542310,7270,7270,7270,7270,0
|
|
20240104,120400,925542310,7270,7270,7270,7270,494
|
|
20240104,120300,921950930,7270,7270,7270,7270,0
|
|
20240104,120200,921950930,7270,7270,7270,7270,0
|
|
20240104,120100,921950930,7270,7270,7270,7270,0
|
|
20240104,120000,921950930,7270,7270,7270,7270,0
|
|
20240104,115900,921950930,7270,7270,7270,7270,0
|
|
20240104,115800,921950930,7270,7270,7270,7270,0
|
|
20240104,115700,921950930,7270,7270,7270,7270,20
|
|
20240104,115600,921805530,7270,7270,7270,7270,16
|
|
20240104,115500,921689210,7270,7260,7270,7260,163
|
|
20240104,115400,920505200,7250,7250,7250,7250,420
|
|
20240104,115300,917460200,7250,7260,7260,7250,1000
|
|
20240104,115200,910207750,7270,7270,7270,7270,40
|
|
20240104,115100,909916950,7270,7270,7270,7270,44
|
|
20240104,115000,909597070,7270,7270,7270,7270,1
|
|
20240104,114900,909589800,7260,7260,7260,7260,0
|
|
20240104,114800,909589800,7260,7260,7260,7260,0
|
|
20240104,114700,909589800,7260,7260,7260,7260,0
|
|
20240104,114600,909589800,7260,7260,7260,7260,0
|
|
20240104,114500,909589800,7260,7260,7260,7260,30
|
|
20240104,114400,909372000,7250,7250,7250,7250,0
|
|
20240104,114300,909372000,7250,7250,7250,7250,0
|
|
20240104,114200,909372000,7250,7250,7250,7250,120
|
|
20240104,114100,908502000,7250,7250,7250,7250,0
|
|
20240104,114000,908502000,7250,7250,7250,7250,6
|
|
20240104,113900,908458500,7280,7280,7280,7250,10
|
|
20240104,113800,908385850,7280,7280,7280,7280,200
|
|
20240104,113700,906929850,7250,7250,7250,7250,700
|
|
20240104,113600,901854850,7250,7250,7250,7250,0
|
|
20240104,113500,901854850,7250,7250,7250,7250,95
|
|
20240104,113400,901166100,7250,7250,7250,7250,50
|
|
20240104,113300,900803600,7250,7260,7260,7250,300
|
|
20240104,113200,898628590,7250,7250,7250,7250,0
|
|
20240104,113100,898628590,7250,7250,7250,7250,20
|
|
20240104,113000,898483590,7250,7250,7250,7250,23
|
|
20240104,112900,898316840,7250,7250,7250,7250,97
|
|
20240104,112800,897613590,7250,7250,7250,7250,0
|
|
20240104,112700,897613590,7250,7250,7250,7250,300
|
|
20240104,112600,895438590,7250,7250,7250,7240,920
|
|
20240104,112500,888774650,7240,7260,7260,7240,2700
|
|
20240104,112400,869204470,7300,7300,7300,7300,5
|
|
20240104,112300,869167970,7300,7300,7300,7300,5
|
|
20240104,112200,869131470,7300,7300,7300,7300,0
|
|
20240104,112100,869131470,7300,7260,7300,7260,37
|
|
20240104,112000,868862810,7260,7260,7260,7260,552
|
|
20240104,111900,864855290,7260,7250,7260,7250,219
|
|
20240104,111800,863265540,7240,7240,7240,7240,100
|
|
20240104,111700,862541540,7240,7240,7240,7240,0
|
|
20240104,111600,862541540,7240,7250,7250,7240,9
|
|
20240104,111500,862476330,7240,7240,7240,7240,499
|
|
20240104,111400,858863570,7260,7260,7260,7260,5
|
|
20240104,111300,858827270,7260,7260,7260,7240,427
|
|
20240104,111200,855730620,7260,7260,7260,7260,100
|
|
20240104,111100,855004620,7280,7280,7280,7280,251
|
|
20240104,111000,853177340,7250,7250,7250,7250,300
|
|
20240104,110900,851002340,7240,7240,7240,7240,0
|
|
20240104,110800,851002340,7240,7240,7240,7240,0
|
|
20240104,110700,851002340,7240,7240,7240,7240,0
|
|
20240104,110600,851002340,7240,7240,7240,7240,0
|
|
20240104,110500,851002340,7240,7240,7240,7240,202
|
|
20240104,110400,849539860,7240,7260,7260,7240,1110
|
|
20240104,110300,841488340,7270,7270,7270,7270,100
|
|
20240104,110200,840761340,7310,7310,7310,7310,113
|
|
20240104,110100,839935310,7310,7310,7310,7310,1912
|
|
20240104,110000,825958590,7310,7310,7310,7310,0
|
|
20240104,105900,825958590,7310,7310,7310,7310,2
|
|
20240104,105800,825943970,7310,7310,7310,7310,100
|
|
20240104,105700,825212970,7310,7290,7310,7290,30
|
|
20240104,105600,824994070,7250,7250,7250,7250,964
|
|
20240104,105500,818005070,7250,7250,7250,7250,66
|
|
20240104,105400,817526570,7250,7240,7250,7240,321
|
|
20240104,105300,815202520,7250,7250,7250,7250,382
|
|
20240104,105200,812433020,7250,7260,7260,7250,681
|
|
20240104,105100,807495740,7260,7260,7260,7260,74
|
|
20240104,105000,806958500,7260,7260,7260,7260,227
|
|
20240104,104900,805310480,7260,7260,7260,7260,190
|
|
20240104,104800,803931080,7300,7300,7300,7300,10
|
|
20240104,104700,803858080,7260,7270,7270,7260,1100
|
|
20240104,104600,795866740,7280,7270,7280,7270,515
|
|
20240104,104500,792122340,7270,7270,7270,7270,21
|
|
20240104,104400,791969670,7310,7310,7310,7310,11
|
|
20240104,104300,791889260,7310,7320,7320,7310,2
|
|
20240104,104200,791874630,7320,7260,7320,7260,172
|
|
20240104,104100,790625840,7270,7270,7270,7270,261
|
|
20240104,104000,788728370,7270,7270,7270,7270,110
|
|
20240104,103900,787928670,7270,7270,7270,7270,1363
|
|
20240104,103800,778019660,7270,7280,7280,7270,3869
|
|
20240104,103700,749880210,7280,7280,7280,7280,0
|
|
20240104,103600,749880210,7280,7280,7280,7280,0
|
|
20240104,103500,749880210,7280,7320,7330,7270,2784
|
|
20240104,103400,729574680,7320,7320,7320,7320,48
|
|
20240104,103300,729223320,7320,7310,7320,7310,103
|
|
20240104,103200,728469390,7310,7310,7310,7310,28
|
|
20240104,103100,728264710,7310,7310,7310,7310,100
|
|
20240104,103000,727533710,7320,7300,7320,7300,550
|
|
20240104,102900,723517710,7320,7320,7320,7320,400
|
|
20240104,102800,720589710,7300,7300,7300,7300,0
|
|
20240104,102700,720589710,7300,7310,7310,7300,301
|
|
20240104,102600,718390400,7310,7330,7330,7310,461
|
|
20240104,102500,715020470,7310,7310,7310,7310,0
|
|
20240104,102400,715020470,7310,7310,7330,7310,321
|
|
20240104,102300,712672960,7310,7320,7320,7310,270
|
|
20240104,102200,710696890,7330,7330,7330,7330,0
|
|
20240104,102100,710696890,7330,7320,7330,7320,63
|
|
20240104,102000,710235230,7330,7330,7330,7320,141
|
|
20240104,101900,709202800,7330,7320,7330,7320,27
|
|
20240104,101800,709005060,7340,7340,7340,7340,49
|
|
20240104,101700,708645400,7320,7330,7330,7320,141
|
|
20240104,101600,707612580,7310,7310,7310,7310,2
|
|
20240104,101500,707597960,7310,7310,7310,7300,949
|
|
20240104,101400,700668220,7300,7340,7340,7300,1353
|
|
20240104,101300,690769890,7340,7350,7350,7340,1015
|
|
20240104,101200,683312440,7350,7360,7360,7350,546
|
|
20240104,101100,679294330,7360,7360,7360,7360,276
|
|
20240104,101000,677262970,7360,7350,7360,7350,986
|
|
20240104,100900,670012270,7350,7370,7380,7350,994
|
|
20240104,100800,662699000,7370,7390,7390,7370,1257
|
|
20240104,100700,653433170,7390,7400,7420,7390,550
|
|
20240104,100600,649365450,7400,7400,7400,7390,576
|
|
20240104,100500,645106650,7400,7420,7420,7400,4077
|
|
20240104,100400,614920530,7430,7430,7430,7430,57
|
|
20240104,100300,614497020,7430,7430,7430,7420,403
|
|
20240104,100200,611504270,7440,7430,7440,7430,26
|
|
20240104,100100,611311080,7430,7450,7450,7430,810
|
|
20240104,100000,605291350,7450,7440,7450,7440,1557
|
|
20240104,095900,593692270,7430,7480,7480,7430,2270
|
|
20240104,095800,576730920,7470,7450,7470,7430,2583
|
|
20240104,095700,557469560,7450,7400,7450,7400,4439
|
|
20240104,095600,524505030,7400,7400,7400,7400,95
|
|
20240104,095500,523802030,7390,7420,7420,7390,321
|
|
20240104,095400,521420270,7420,7400,7420,7350,1712
|
|
20240104,095300,508789420,7400,7390,7400,7390,838
|
|
20240104,095200,502595510,7390,7400,7410,7390,852
|
|
20240104,095100,496292700,7400,7420,7420,7400,107
|
|
20240104,095000,495499960,7420,7420,7440,7420,1673
|
|
20240104,094900,483076550,7420,7400,7420,7400,1298
|
|
20240104,094800,473454180,7400,7400,7400,7400,2044
|
|
20240104,094700,458328580,7390,7390,7400,7380,1264
|
|
20240104,094600,448996570,7380,7360,7380,7360,927
|
|
20240104,094500,442160130,7350,7350,7350,7350,1638
|
|
20240104,094400,430120830,7360,7350,7360,7350,604
|
|
20240104,094300,425677390,7340,7340,7340,7340,0
|
|
20240104,094200,425677390,7340,7340,7340,7340,428
|
|
20240104,094100,422535870,7340,7350,7350,7340,2090
|
|
20240104,094000,407174640,7340,7340,7340,7340,150
|
|
20240104,093900,406073640,7340,7320,7340,7320,4814
|
|
20240104,093800,370825710,7320,7330,7330,7320,222
|
|
20240104,093700,369199060,7330,7340,7360,7330,730
|
|
20240104,093600,363842670,7360,7360,7360,7340,846
|
|
20240104,093500,357624600,7360,7370,7370,7360,485
|
|
20240104,093400,354054990,7370,7380,7380,7370,171
|
|
20240104,093300,352793020,7380,7390,7390,7380,184
|
|
20240104,093200,351434810,7370,7400,7400,7370,3059
|
|
20240104,093100,328838090,7400,7420,7420,7400,1269
|
|
20240104,093000,319437390,7420,7410,7420,7410,1610
|
|
20240104,092900,307500290,7410,7400,7420,7390,3828
|
|
20240104,092800,279126940,7380,7390,7400,7380,312
|
|
20240104,092700,276819770,7380,7360,7380,7360,1061
|
|
20240104,092600,268995330,7360,7340,7360,7340,368
|
|
20240104,092500,266293130,7340,7340,7360,7340,128
|
|
20240104,092400,265353390,7340,7340,7350,7340,151
|
|
20240104,092300,264244670,7340,7360,7360,7340,447
|
|
20240104,092200,260957380,7360,7420,7420,7360,1101
|
|
20240104,092100,252831910,7420,7390,7420,7360,2627
|
|
20240104,092000,233372720,7380,7340,7390,7340,3885
|
|
20240104,091900,204741400,7350,7350,7350,7350,928
|
|
20240104,091800,197920600,7350,7350,7360,7350,787
|
|
20240104,091700,192132500,7350,7330,7350,7330,5406
|
|
20240104,091600,152423280,7320,7280,7320,7270,2811
|
|
20240104,091500,131908420,7270,7250,7270,7250,2171
|
|
20240104,091400,116158470,7250,7230,7250,7230,1642
|
|
20240104,091300,104262470,7220,7230,7230,7220,203
|
|
20240104,091200,102796780,7220,7250,7250,7210,1595
|
|
20240104,091100,91276850,7240,7240,7240,7240,561
|
|
20240104,091000,87215210,7240,7210,7240,7210,722
|
|
20240104,090900,82009070,7210,7210,7210,7200,653
|
|
20240104,090800,77301190,7210,7220,7220,7210,411
|
|
20240104,090700,74337510,7220,7200,7220,7200,2357
|
|
20240104,090600,57366930,7200,7230,7230,7200,163
|
|
20240104,090500,56193280,7210,7240,7240,7210,389
|
|
20240104,090400,53382710,7240,7170,7240,7170,11
|
|
20240104,090300,53303490,7170,7180,7180,7170,134
|
|
20240104,090200,52341990,7180,7190,7230,7160,2394
|
|
20240104,090100,35102320,7160,7210,7210,7150,2420
|
|
20240104,090000,17734710,7210,7220,7250,7210,2434
|