632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192900,1729971170,7460,7460,7460,7460,2729
|
|
20240108,192800,1729971170,7460,7460,7460,7460,0
|
|
20240108,192700,1729971170,7460,7460,7460,7460,0
|
|
20240108,192600,1729971170,7460,7460,7460,7460,0
|
|
20240108,192500,1729971170,7460,7460,7460,7460,0
|
|
20240108,192400,1729971170,7460,7460,7460,7460,0
|
|
20240108,192300,1729971170,7460,7460,7460,7460,0
|
|
20240108,192200,1729971170,7460,7460,7460,7460,0
|
|
20240108,192100,1729971170,7460,7460,7460,7460,0
|
|
20240108,192000,1729971170,7460,7460,7460,7460,0
|
|
20240108,191900,1729971170,7460,7460,7460,7460,0
|
|
20240108,191800,1729971170,7460,7460,7460,7460,0
|
|
20240108,191700,1729971170,7460,7460,7460,7460,0
|
|
20240108,191600,1729971170,7460,7460,7460,7460,0
|
|
20240108,191500,1729971170,7460,7460,7460,7460,0
|
|
20240108,191400,1729971170,7460,7460,7460,7460,0
|
|
20240108,191300,1729971170,7460,7460,7460,7460,0
|
|
20240108,191200,1729971170,7460,7460,7460,7460,0
|
|
20240108,191100,1729971170,7460,7460,7460,7460,0
|
|
20240108,191000,1729971170,7460,7460,7460,7460,0
|
|
20240108,190900,1729971170,7460,7460,7460,7460,0
|
|
20240108,190800,1729971170,7460,7460,7460,7460,0
|
|
20240108,190700,1729971170,7460,7460,7460,7460,0
|
|
20240108,190600,1729971170,7460,7460,7460,7460,0
|
|
20240108,190500,1729971170,7460,7460,7460,7460,0
|
|
20240108,190400,1729971170,7460,7460,7460,7460,0
|
|
20240108,190300,1729971170,7460,7460,7460,7460,0
|
|
20240108,190200,1729971170,7460,7460,7460,7460,0
|
|
20240108,190100,1729971170,7460,7460,7460,7460,0
|
|
20240108,190000,1729971170,7460,7460,7460,7460,0
|
|
20240108,185900,1729971170,7460,7460,7460,7460,2729
|
|
20240108,185800,1729971170,7460,7460,7460,7460,0
|
|
20240108,185700,1729971170,7460,7460,7460,7460,0
|
|
20240108,185600,1729971170,7460,7460,7460,7460,0
|
|
20240108,185500,1729971170,7460,7460,7460,7460,0
|
|
20240108,185400,1729971170,7460,7460,7460,7460,0
|
|
20240108,185300,1729971170,7460,7460,7460,7460,0
|
|
20240108,185200,1729971170,7460,7460,7460,7460,0
|
|
20240108,185100,1729971170,7460,7460,7460,7460,0
|
|
20240108,185000,1729971170,7460,7460,7460,7460,0
|
|
20240108,184900,1729971170,7460,7460,7460,7460,0
|
|
20240108,184800,1729971170,7460,7460,7460,7460,0
|
|
20240108,184700,1729971170,7460,7460,7460,7460,0
|
|
20240108,184600,1729971170,7460,7460,7460,7460,0
|
|
20240108,184500,1729971170,7460,7460,7460,7460,0
|
|
20240108,184400,1729971170,7460,7460,7460,7460,0
|
|
20240108,184300,1729971170,7460,7460,7460,7460,0
|
|
20240108,184200,1729971170,7460,7460,7460,7460,0
|
|
20240108,184100,1729971170,7460,7460,7460,7460,0
|
|
20240108,184000,1729971170,7460,7460,7460,7460,0
|
|
20240108,183900,1729971170,7460,7460,7460,7460,0
|
|
20240108,183800,1729971170,7460,7460,7460,7460,0
|
|
20240108,183700,1729971170,7460,7460,7460,7460,0
|
|
20240108,183600,1729971170,7460,7460,7460,7460,0
|
|
20240108,183500,1729971170,7460,7460,7460,7460,0
|
|
20240108,183400,1729971170,7460,7460,7460,7460,0
|
|
20240108,183300,1729971170,7460,7460,7460,7460,0
|
|
20240108,183200,1729971170,7460,7460,7460,7460,0
|
|
20240108,183100,1729971170,7460,7460,7460,7460,0
|
|
20240108,183000,1729971170,7460,7460,7460,7460,0
|
|
20240108,182900,1729971170,7460,7460,7460,7460,2729
|
|
20240108,182800,1729971170,7460,7460,7460,7460,0
|
|
20240108,182700,1729971170,7460,7460,7460,7460,0
|
|
20240108,182600,1729971170,7460,7460,7460,7460,0
|
|
20240108,182500,1729971170,7460,7460,7460,7460,0
|
|
20240108,182400,1729971170,7460,7460,7460,7460,0
|
|
20240108,182300,1729971170,7460,7460,7460,7460,0
|
|
20240108,182200,1729971170,7460,7460,7460,7460,0
|
|
20240108,182100,1729971170,7460,7460,7460,7460,0
|
|
20240108,182000,1729971170,7460,7460,7460,7460,0
|
|
20240108,181900,1729971170,7460,7460,7460,7460,0
|
|
20240108,181800,1729971170,7460,7460,7460,7460,0
|
|
20240108,181700,1729971170,7460,7460,7460,7460,0
|
|
20240108,181600,1729971170,7460,7460,7460,7460,0
|
|
20240108,181500,1729971170,7460,7460,7460,7460,0
|
|
20240108,181400,1729971170,7460,7460,7460,7460,0
|
|
20240108,181300,1729971170,7460,7460,7460,7460,0
|
|
20240108,181200,1729971170,7460,7460,7460,7460,0
|
|
20240108,181100,1729971170,7460,7460,7460,7460,0
|
|
20240108,181000,1729971170,7460,7460,7460,7460,0
|
|
20240108,180900,1729971170,7460,7460,7460,7460,0
|
|
20240108,180800,1729971170,7460,7460,7460,7460,0
|
|
20240108,180700,1729971170,7460,7460,7460,7460,0
|
|
20240108,180600,1729971170,7460,7460,7460,7460,0
|
|
20240108,180500,1729971170,7460,7460,7460,7460,0
|
|
20240108,180400,1729971170,7460,7460,7460,7460,0
|
|
20240108,180300,1729971170,7460,7460,7460,7460,0
|
|
20240108,180200,1729971170,7460,7460,7460,7460,0
|
|
20240108,180100,1729971170,7460,7460,7460,7460,0
|
|
20240108,180000,1729971170,7460,7460,7460,7460,0
|
|
20240108,175900,1729971170,7460,7460,7460,7460,2729
|
|
20240108,175800,1729971170,7460,7460,7460,7460,0
|
|
20240108,175700,1729971170,7460,7460,7460,7460,0
|
|
20240108,175600,1729971170,7460,7460,7460,7460,0
|
|
20240108,175500,1729971170,7460,7460,7460,7460,0
|
|
20240108,175400,1729971170,7460,7460,7460,7460,0
|
|
20240108,175300,1729971170,7460,7460,7460,7460,0
|
|
20240108,175200,1729971170,7460,7460,7460,7460,0
|
|
20240108,175100,1729971170,7460,7460,7460,7460,0
|
|
20240108,175000,1729971170,7460,7460,7460,7460,0
|
|
20240108,174900,1729971170,7460,7460,7460,7460,0
|
|
20240108,174800,1729971170,7460,7460,7460,7460,0
|
|
20240108,174700,1729971170,7460,7460,7460,7460,0
|
|
20240108,174600,1729971170,7460,7460,7460,7460,0
|
|
20240108,174500,1729971170,7460,7460,7460,7460,0
|
|
20240108,174400,1729971170,7460,7460,7460,7460,0
|
|
20240108,174300,1729971170,7460,7460,7460,7460,0
|
|
20240108,174200,1729971170,7460,7460,7460,7460,0
|
|
20240108,174100,1729971170,7460,7460,7460,7460,0
|
|
20240108,174000,1729971170,7460,7460,7460,7460,0
|
|
20240108,173900,1729971170,7460,7460,7460,7460,0
|
|
20240108,173800,1729971170,7460,7460,7460,7460,0
|
|
20240108,173700,1729971170,7460,7460,7460,7460,0
|
|
20240108,173600,1729971170,7460,7460,7460,7460,0
|
|
20240108,173500,1729971170,7460,7460,7460,7460,0
|
|
20240108,173400,1729971170,7460,7460,7460,7460,0
|
|
20240108,173300,1729971170,7460,7460,7460,7460,0
|
|
20240108,173200,1729971170,7460,7460,7460,7460,0
|
|
20240108,173100,1729971170,7460,7460,7460,7460,0
|
|
20240108,173000,1729971170,7460,7460,7460,7460,0
|
|
20240108,172900,1729971170,7460,7460,7460,7460,2729
|
|
20240108,172800,1729971170,7460,7460,7460,7460,0
|
|
20240108,172700,1729971170,7460,7460,7460,7460,0
|
|
20240108,172600,1729971170,7460,7460,7460,7460,0
|
|
20240108,172500,1729971170,7460,7460,7460,7460,0
|
|
20240108,172400,1729971170,7460,7460,7460,7460,0
|
|
20240108,172300,1729971170,7460,7460,7460,7460,0
|
|
20240108,172200,1729971170,7460,7460,7460,7460,0
|
|
20240108,172100,1729971170,7460,7460,7460,7460,0
|
|
20240108,172000,1729971170,7460,7460,7460,7460,0
|
|
20240108,171900,1729971170,7460,7460,7460,7460,0
|
|
20240108,171800,1729971170,7460,7460,7460,7460,0
|
|
20240108,171700,1729971170,7460,7460,7460,7460,0
|
|
20240108,171600,1729971170,7460,7460,7460,7460,0
|
|
20240108,171500,1729971170,7460,7460,7460,7460,0
|
|
20240108,171400,1729971170,7460,7460,7460,7460,0
|
|
20240108,171300,1729971170,7460,7460,7460,7460,0
|
|
20240108,171200,1729971170,7460,7460,7460,7460,0
|
|
20240108,171100,1729971170,7460,7460,7460,7460,0
|
|
20240108,171000,1729971170,7460,7460,7460,7460,0
|
|
20240108,170900,1729971170,7460,7460,7460,7460,0
|
|
20240108,170800,1729971170,7460,7460,7460,7460,0
|
|
20240108,170700,1729971170,7460,7460,7460,7460,0
|
|
20240108,170600,1729971170,7460,7460,7460,7460,0
|
|
20240108,170500,1729971170,7460,7460,7460,7460,0
|
|
20240108,170400,1729971170,7460,7460,7460,7460,0
|
|
20240108,170300,1729971170,7460,7460,7460,7460,0
|
|
20240108,170200,1729971170,7460,7460,7460,7460,0
|
|
20240108,170100,1729971170,7460,7460,7460,7460,0
|
|
20240108,170000,1729971170,7460,7460,7460,7460,0
|
|
20240108,165900,1729971170,7460,7460,7460,7460,2729
|
|
20240108,165800,1729971170,7460,7460,7460,7460,0
|
|
20240108,165700,1729971170,7460,7460,7460,7460,0
|
|
20240108,165600,1729971170,7460,7460,7460,7460,0
|
|
20240108,165500,1729971170,7460,7460,7460,7460,0
|
|
20240108,165400,1729971170,7460,7460,7460,7460,0
|
|
20240108,165300,1729971170,7460,7460,7460,7460,0
|
|
20240108,165200,1729971170,7460,7460,7460,7460,0
|
|
20240108,165100,1729971170,7460,7460,7460,7460,0
|
|
20240108,165000,1729971170,7460,7460,7460,7460,0
|
|
20240108,164900,1729971170,7460,7460,7460,7460,0
|
|
20240108,164800,1729971170,7460,7460,7460,7460,0
|
|
20240108,164700,1729971170,7460,7460,7460,7460,0
|
|
20240108,164600,1729971170,7460,7460,7460,7460,0
|
|
20240108,164500,1729971170,7460,7460,7460,7460,0
|
|
20240108,164400,1729971170,7460,7460,7460,7460,0
|
|
20240108,164300,1729971170,7460,7460,7460,7460,0
|
|
20240108,164200,1729971170,7460,7460,7460,7460,0
|
|
20240108,164100,1729971170,7460,7460,7460,7460,0
|
|
20240108,164000,1729971170,7460,7460,7460,7460,0
|
|
20240108,163900,1729971170,7460,7460,7460,7460,0
|
|
20240108,163800,1729971170,7460,7460,7460,7460,0
|
|
20240108,163700,1729971170,7460,7460,7460,7460,0
|
|
20240108,163600,1729971170,7460,7460,7460,7460,0
|
|
20240108,163500,1729971170,7460,7460,7460,7460,0
|
|
20240108,163400,1729971170,7460,7460,7460,7460,0
|
|
20240108,163300,1729971170,7460,7460,7460,7460,0
|
|
20240108,163200,1729971170,7460,7460,7460,7460,0
|
|
20240108,163100,1729971170,7460,7460,7460,7460,0
|
|
20240108,163000,1729971170,7460,7460,7460,7460,0
|
|
20240108,162900,1729971170,7460,7460,7460,7460,2729
|
|
20240108,162800,1729971170,7460,7460,7460,7460,0
|
|
20240108,162700,1729971170,7460,7460,7460,7460,0
|
|
20240108,162600,1729971170,7460,7460,7460,7460,0
|
|
20240108,162500,1729971170,7460,7460,7460,7460,0
|
|
20240108,162400,1729971170,7460,7460,7460,7460,0
|
|
20240108,162300,1729971170,7460,7460,7460,7460,0
|
|
20240108,162200,1729971170,7460,7460,7460,7460,0
|
|
20240108,162100,1729971170,7460,7460,7460,7460,0
|
|
20240108,162000,1729971170,7460,7460,7460,7460,0
|
|
20240108,161900,1729971170,7460,7460,7460,7460,0
|
|
20240108,161800,1729971170,7460,7460,7460,7460,0
|
|
20240108,161700,1729971170,7460,7460,7460,7460,0
|
|
20240108,161600,1729971170,7460,7460,7460,7460,0
|
|
20240108,161500,1729971170,7460,7460,7460,7460,0
|
|
20240108,161400,1729971170,7460,7460,7460,7460,0
|
|
20240108,161300,1729971170,7460,7460,7460,7460,0
|
|
20240108,161200,1729971170,7460,7460,7460,7460,0
|
|
20240108,161100,1729971170,7460,7460,7460,7460,0
|
|
20240108,161000,1729971170,7460,7460,7460,7460,0
|
|
20240108,160900,1729971170,7460,7460,7460,7460,0
|
|
20240108,160800,1729971170,7460,7460,7460,7460,0
|
|
20240108,160700,1729971170,7460,7460,7460,7460,0
|
|
20240108,160600,1729971170,7460,7460,7460,7460,0
|
|
20240108,160500,1729971170,7460,7460,7460,7460,0
|
|
20240108,160400,1729971170,7460,7460,7460,7460,0
|
|
20240108,160300,1729971170,7460,7460,7460,7460,0
|
|
20240108,160200,1729971170,7460,7460,7460,7460,0
|
|
20240108,160100,1729971170,7460,7460,7460,7460,0
|
|
20240108,160000,1729971170,7460,7460,7460,7460,0
|
|
20240108,155900,1729971170,7460,7460,7460,7460,2729
|
|
20240108,155800,1729971170,7460,7460,7460,7460,0
|
|
20240108,155700,1729971170,7460,7460,7460,7460,0
|
|
20240108,155600,1729971170,7460,7460,7460,7460,0
|
|
20240108,155500,1729971170,7460,7460,7460,7460,0
|
|
20240108,155400,1729971170,7460,7460,7460,7460,0
|
|
20240108,155300,1729971170,7460,7460,7460,7460,0
|
|
20240108,155200,1729971170,7460,7460,7460,7460,0
|
|
20240108,155100,1729971170,7460,7460,7460,7460,0
|
|
20240108,155000,1729971170,7460,7460,7460,7460,0
|
|
20240108,154900,1729971170,7460,7460,7460,7460,0
|
|
20240108,154800,1729971170,7460,7460,7460,7460,0
|
|
20240108,154700,1729971170,7460,7460,7460,7460,0
|
|
20240108,154600,1729971170,7460,7460,7460,7460,0
|
|
20240108,154500,1729971170,7460,7460,7460,7460,0
|
|
20240108,154400,1729971170,7460,7460,7460,7460,0
|
|
20240108,154300,1729971170,7460,7460,7460,7460,0
|
|
20240108,154200,1729971170,7460,7460,7460,7460,0
|
|
20240108,154100,1729971170,7460,7460,7460,7460,0
|
|
20240108,154000,1729971170,7460,7460,7460,7460,0
|
|
20240108,153900,1729971170,7460,7460,7460,7460,0
|
|
20240108,153800,1729971170,7460,7460,7460,7460,0
|
|
20240108,153700,1729971170,7460,7460,7460,7460,0
|
|
20240108,153600,1729971170,7460,7460,7460,7460,0
|
|
20240108,153500,1729971170,7460,7460,7460,7460,0
|
|
20240108,153400,1729971170,7460,7460,7460,7460,0
|
|
20240108,153300,1729971170,7460,7460,7460,7460,0
|
|
20240108,153200,1729971170,7460,7460,7460,7460,0
|
|
20240108,153100,1729971170,7460,7460,7460,7460,0
|
|
20240108,153000,1729971170,7460,7460,7460,7460,2729
|
|
20240108,152900,1709612830,7460,7460,7460,7460,0
|
|
20240108,152800,1709612830,7460,7460,7460,7460,0
|
|
20240108,152700,1709612830,7460,7460,7460,7460,0
|
|
20240108,152600,1709612830,7460,7460,7460,7460,0
|
|
20240108,152500,1709612830,7460,7460,7460,7460,0
|
|
20240108,152400,1709612830,7460,7460,7460,7460,0
|
|
20240108,152300,1709612830,7460,7460,7460,7460,0
|
|
20240108,152200,1709612830,7460,7460,7460,7460,0
|
|
20240108,152100,1709612830,7460,7460,7460,7460,0
|
|
20240108,152000,1709612830,7460,7460,7460,7460,0
|
|
20240108,151900,1709612830,7460,7470,7470,7460,572
|
|
20240108,151800,1705341420,7470,7470,7470,7470,224
|
|
20240108,151700,1703668140,7460,7460,7460,7460,394
|
|
20240108,151600,1700728900,7450,7440,7450,7440,507
|
|
20240108,151500,1696951760,7440,7450,7450,7440,260
|
|
20240108,151400,1695015760,7440,7440,7440,7440,10
|
|
20240108,151300,1694941360,7430,7430,7430,7430,1
|
|
20240108,151200,1694933930,7430,7430,7450,7430,712
|
|
20240108,151100,1689643510,7430,7430,7430,7430,201
|
|
20240108,151000,1688150080,7440,7440,7440,7440,0
|
|
20240108,150900,1688150080,7440,7450,7450,7420,554
|
|
20240108,150800,1684031790,7450,7450,7450,7450,13
|
|
20240108,150700,1683934940,7450,7450,7450,7450,115
|
|
20240108,150600,1683078190,7450,7440,7450,7420,1850
|
|
20240108,150500,1669345060,7450,7450,7450,7450,366
|
|
20240108,150400,1666618360,7450,7450,7450,7440,2613
|
|
20240108,150300,1647154610,7440,7440,7440,7440,250
|
|
20240108,150200,1645294610,7440,7450,7450,7440,40
|
|
20240108,150100,1644996910,7450,7450,7450,7450,1
|
|
20240108,150000,1644989460,7450,7440,7450,7440,199
|
|
20240108,145900,1643507240,7440,7430,7440,7430,894
|
|
20240108,145800,1636856030,7430,7430,7430,7430,2
|
|
20240108,145700,1636841170,7430,7420,7440,7420,61
|
|
20240108,145600,1636387850,7430,7430,7430,7430,14
|
|
20240108,145500,1636283830,7440,7430,7440,7430,16
|
|
20240108,145400,1636164830,7430,7420,7430,7420,14
|
|
20240108,145300,1636060880,7420,7420,7420,7420,107
|
|
20240108,145200,1635266940,7420,7420,7420,7420,101
|
|
20240108,145100,1634517520,7420,7430,7440,7420,103
|
|
20240108,145000,1633752990,7430,7430,7430,7430,9
|
|
20240108,144900,1633686120,7430,7430,7430,7430,14
|
|
20240108,144800,1633582100,7430,7410,7430,7400,58
|
|
20240108,144700,1633152600,7410,7420,7420,7410,1002
|
|
20240108,144600,1625727080,7420,7420,7420,7420,445
|
|
20240108,144500,1622425180,7420,7410,7420,7410,183
|
|
20240108,144400,1621067430,7410,7410,7410,7410,43
|
|
20240108,144300,1620748800,7420,7410,7420,7410,260
|
|
20240108,144200,1618819660,7420,7420,7420,7420,141
|
|
20240108,144100,1617773440,7420,7420,7420,7420,15
|
|
20240108,144000,1617662140,7420,7410,7420,7400,158
|
|
20240108,143900,1616491420,7410,7410,7410,7410,1
|
|
20240108,143800,1616484010,7410,7420,7420,7410,149
|
|
20240108,143700,1615379790,7410,7410,7410,7410,649
|
|
20240108,143600,1610570700,7400,7400,7400,7400,46
|
|
20240108,143500,1610230300,7410,7410,7410,7400,763
|
|
20240108,143400,1604577700,7410,7420,7420,7410,493
|
|
20240108,143300,1600920200,7420,7430,7430,7420,1320
|
|
20240108,143200,1591115830,7430,7440,7440,7430,279
|
|
20240108,143100,1589040830,7440,7440,7440,7440,0
|
|
20240108,143000,1589040830,7440,7440,7440,7440,13
|
|
20240108,142900,1588944110,7430,7450,7450,7430,13
|
|
20240108,142800,1588847320,7450,7450,7450,7450,0
|
|
20240108,142700,1588847320,7450,7450,7450,7450,23
|
|
20240108,142600,1588675970,7410,7430,7430,7410,1854
|
|
20240108,142500,1574936740,7450,7440,7450,7440,419
|
|
20240108,142400,1571815410,7440,7430,7440,7430,231
|
|
20240108,142300,1570096940,7430,7430,7430,7430,15
|
|
20240108,142200,1569985490,7430,7430,7430,7430,300
|
|
20240108,142100,1567756490,7440,7430,7440,7430,113
|
|
20240108,142000,1566916770,7430,7430,7430,7430,100
|
|
20240108,141900,1566173770,7440,7450,7450,7440,43
|
|
20240108,141800,1565853570,7430,7430,7430,7430,390
|
|
20240108,141700,1562955870,7430,7430,7430,7430,0
|
|
20240108,141600,1562955870,7430,7450,7450,7430,54
|
|
20240108,141500,1562554370,7430,7430,7430,7430,0
|
|
20240108,141400,1562554370,7430,7430,7430,7420,1876
|
|
20240108,141300,1548634110,7450,7430,7450,7420,654
|
|
20240108,141200,1543775100,7430,7430,7430,7430,60
|
|
20240108,141100,1543329300,7430,7440,7440,7430,389
|
|
20240108,141000,1540437840,7440,7440,7440,7440,33
|
|
20240108,140900,1540192320,7440,7430,7440,7430,205
|
|
20240108,140800,1538669120,7430,7440,7440,7430,22
|
|
20240108,140700,1538505520,7430,7430,7430,7430,0
|
|
20240108,140600,1538505520,7430,7440,7440,7430,19
|
|
20240108,140500,1538364250,7420,7440,7440,7420,82
|
|
20240108,140400,1537755150,7430,7430,7430,7420,1047
|
|
20240108,140300,1529985330,7440,7440,7440,7440,3
|
|
20240108,140200,1529963010,7440,7430,7440,7430,35
|
|
20240108,140100,1529702830,7430,7430,7430,7430,39
|
|
20240108,140000,1529413060,7440,7440,7440,7440,29
|
|
20240108,135900,1529197300,7440,7440,7440,7440,0
|
|
20240108,135800,1529197300,7440,7440,7440,7440,10
|
|
20240108,135700,1529122900,7440,7430,7440,7430,14
|
|
20240108,135600,1529018750,7430,7440,7440,7430,148
|
|
20240108,135500,1527919010,7440,7440,7440,7440,0
|
|
20240108,135400,1527919010,7440,7440,7440,7440,23
|
|
20240108,135300,1527747890,7430,7430,7430,7430,0
|
|
20240108,135200,1527747890,7430,7430,7430,7430,27
|
|
20240108,135100,1527547280,7430,7430,7430,7430,14
|
|
20240108,135000,1527443260,7430,7430,7430,7430,310
|
|
20240108,134900,1525139960,7430,7430,7430,7430,24
|
|
20240108,134800,1524961640,7420,7420,7420,7420,155
|
|
20240108,134700,1523811540,7420,7420,7420,7420,2
|
|
20240108,134600,1523796700,7420,7410,7420,7410,81
|
|
20240108,134500,1523196250,7410,7420,7420,7410,623
|
|
20240108,134400,1518573850,7420,7430,7430,7420,80
|
|
20240108,134300,1517979950,7430,7430,7430,7430,13
|
|
20240108,134200,1517883360,7420,7420,7420,7420,359
|
|
20240108,134100,1515219580,7420,7420,7420,7420,117
|
|
20240108,134000,1514351440,7430,7430,7430,7430,27
|
|
20240108,133900,1514150830,7430,7420,7430,7420,125
|
|
20240108,133800,1513222680,7430,7430,7440,7430,341
|
|
20240108,133700,1510687720,7430,7430,7440,7430,431
|
|
20240108,133600,1507481350,7430,7440,7440,7430,311
|
|
20240108,133500,1505167620,7440,7430,7440,7430,16
|
|
20240108,133400,1505048600,7440,7440,7440,7440,2
|
|
20240108,133300,1505033720,7430,7430,7430,7430,60
|
|
20240108,133200,1504587920,7430,7430,7430,7430,24
|
|
20240108,133100,1504409600,7430,7420,7430,7420,137
|
|
20240108,133000,1503392830,7430,7430,7430,7420,215
|
|
20240108,132900,1501795390,7420,7420,7420,7420,0
|
|
20240108,132800,1501795390,7420,7420,7420,7420,17
|
|
20240108,132700,1501669250,7420,7410,7420,7410,109
|
|
20240108,132600,1500861410,7410,7420,7420,7400,2891
|
|
20240108,132500,1479425820,7430,7430,7430,7430,10
|
|
20240108,132400,1479351520,7430,7430,7430,7430,74
|
|
20240108,132300,1478801700,7430,7430,7430,7430,10
|
|
20240108,132200,1478727400,7430,7430,7430,7430,7
|
|
20240108,132100,1478675390,7430,7430,7430,7430,23
|
|
20240108,132000,1478504500,7430,7430,7430,7430,155
|
|
20240108,131900,1477352850,7430,7430,7430,7430,213
|
|
20240108,131800,1475770260,7430,7430,7430,7430,0
|
|
20240108,131700,1475770260,7430,7430,7430,7430,100
|
|
20240108,131600,1475027260,7420,7420,7430,7420,375
|
|
20240108,131500,1472244620,7420,7430,7430,7420,33
|
|
20240108,131400,1471999640,7420,7420,7420,7420,1
|
|
20240108,131300,1471992220,7430,7440,7440,7420,592
|
|
20240108,131200,1467597950,7440,7440,7440,7440,0
|
|
20240108,131100,1467597950,7440,7440,7440,7440,10
|
|
20240108,131000,1467523550,7440,7430,7440,7430,800
|
|
20240108,130900,1461579420,7430,7440,7440,7420,39
|
|
20240108,130800,1461289480,7440,7430,7440,7430,54
|
|
20240108,130700,1460887770,7430,7430,7430,7420,542
|
|
20240108,130600,1456860880,7430,7430,7430,7430,37
|
|
20240108,130500,1456585970,7430,7430,7430,7420,1369
|
|
20240108,130400,1446425660,7430,7420,7430,7420,97
|
|
20240108,130300,1445705240,7420,7420,7420,7420,4
|
|
20240108,130200,1445675560,7430,7420,7430,7420,21
|
|
20240108,130100,1445519610,7420,7420,7430,7420,90
|
|
20240108,130000,1444850990,7430,7430,7430,7420,129
|
|
20240108,125900,1443893570,7420,7420,7420,7420,19
|
|
20240108,125800,1443752590,7420,7420,7420,7420,3
|
|
20240108,125700,1443730330,7420,7420,7430,7420,28
|
|
20240108,125600,1443522340,7420,7420,7420,7420,68
|
|
20240108,125500,1443017780,7410,7430,7430,7410,44
|
|
20240108,125400,1442691540,7430,7430,7430,7430,13
|
|
20240108,125300,1442594950,7430,7430,7430,7430,210
|
|
20240108,125200,1441034650,7430,7430,7430,7430,50
|
|
20240108,125100,1440663150,7430,7430,7430,7430,14
|
|
20240108,125000,1440559130,7410,7420,7420,7410,114
|
|
20240108,124900,1439713400,7420,7420,7420,7420,149
|
|
20240108,124800,1438607820,7420,7420,7420,7420,0
|
|
20240108,124700,1438607820,7420,7420,7420,7420,247
|
|
20240108,124600,1436775080,7420,7420,7420,7420,11
|
|
20240108,124500,1436693460,7410,7410,7410,7410,15
|
|
20240108,124400,1436582310,7410,7430,7430,7410,353
|
|
20240108,124300,1433964040,7430,7430,7430,7420,435
|
|
20240108,124200,1430736090,7430,7430,7430,7430,124
|
|
20240108,124100,1429814770,7430,7440,7440,7420,125
|
|
20240108,124000,1428886110,7440,7440,7440,7420,520
|
|
20240108,123900,1425022530,7440,7440,7440,7440,3
|
|
20240108,123800,1425000210,7440,7440,7440,7440,23
|
|
20240108,123700,1424829090,7440,7440,7440,7440,0
|
|
20240108,123600,1424829090,7440,7440,7440,7440,12
|
|
20240108,123500,1424739810,7440,7440,7440,7440,53
|
|
20240108,123400,1424345490,7440,7440,7440,7440,11
|
|
20240108,123300,1424263650,7440,7430,7440,7430,216
|
|
20240108,123200,1422656640,7420,7420,7420,7410,115
|
|
20240108,123100,1421803840,7420,7420,7420,7420,197
|
|
20240108,123000,1420342100,7420,7430,7430,7420,223
|
|
20240108,122900,1418687310,7420,7420,7420,7420,1080
|
|
20240108,122800,1410673710,7420,7420,7420,7420,393
|
|
20240108,122700,1407757650,7430,7420,7440,7420,227
|
|
20240108,122600,1406071030,7440,7440,7440,7420,1163
|
|
20240108,122500,1397430120,7440,7440,7440,7440,0
|
|
20240108,122400,1397430120,7440,7440,7440,7440,32
|
|
20240108,122300,1397192040,7440,7430,7440,7430,99
|
|
20240108,122200,1396456440,7440,7440,7440,7440,10
|
|
20240108,122100,1396382040,7440,7430,7440,7430,301
|
|
20240108,122000,1394145480,7430,7430,7430,7430,33
|
|
20240108,121900,1393900290,7430,7440,7440,7430,401
|
|
20240108,121800,1390920720,7430,7440,7440,7430,230
|
|
20240108,121700,1389211720,7440,7450,7450,7440,313
|
|
20240108,121600,1386882000,7450,7450,7450,7450,23
|
|
20240108,121500,1386710650,7440,7440,7440,7440,0
|
|
20240108,121400,1386710650,7440,7440,7440,7440,10
|
|
20240108,121300,1386636250,7440,7430,7440,7430,299
|
|
20240108,121200,1384412640,7430,7430,7430,7430,44
|
|
20240108,121100,1384085720,7430,7430,7440,7430,579
|
|
20240108,121000,1379778750,7430,7440,7440,7430,352
|
|
20240108,120900,1377159970,7440,7440,7440,7440,17
|
|
20240108,120800,1377033490,7440,7440,7440,7430,110
|
|
20240108,120700,1376215160,7440,7440,7440,7440,76
|
|
20240108,120600,1375649720,7440,7450,7450,7440,11
|
|
20240108,120500,1375567780,7450,7440,7450,7440,79
|
|
20240108,120400,1374979840,7440,7440,7440,7440,400
|
|
20240108,120300,1372003840,7440,7440,7440,7440,576
|
|
20240108,120200,1367718400,7440,7450,7450,7440,40
|
|
20240108,120100,1367420540,7450,7450,7450,7450,0
|
|
20240108,120000,1367420540,7450,7460,7460,7450,134
|
|
20240108,115900,1366421950,7460,7450,7460,7450,51
|
|
20240108,115800,1366041500,7460,7460,7460,7460,21
|
|
20240108,115700,1365884840,7470,7470,7470,7460,297
|
|
20240108,115600,1363666350,7460,7460,7460,7460,0
|
|
20240108,115500,1363666350,7460,7460,7460,7460,0
|
|
20240108,115400,1363666350,7460,7440,7460,7430,868
|
|
20240108,115300,1357199060,7440,7450,7450,7440,873
|
|
20240108,115200,1350703310,7450,7460,7460,7450,1318
|
|
20240108,115100,1340883590,7470,7480,7480,7450,547
|
|
20240108,115000,1336803750,7480,7480,7480,7480,322
|
|
20240108,114900,1334395190,7500,7490,7500,7480,745
|
|
20240108,114800,1328814950,7500,7500,7500,7500,1
|
|
20240108,114700,1328807450,7490,7500,7500,7490,79
|
|
20240108,114600,1328215640,7500,7490,7500,7490,23
|
|
20240108,114500,1328043180,7490,7490,7500,7490,83
|
|
20240108,114400,1327420730,7500,7500,7500,7500,41
|
|
20240108,114300,1327113230,7500,7490,7500,7490,34
|
|
20240108,114200,1326858270,7490,7490,7490,7490,12
|
|
20240108,114100,1326768390,7500,7500,7500,7500,87
|
|
20240108,114000,1326115890,7500,7500,7500,7500,1013
|
|
20240108,113900,1318518390,7500,7480,7500,7480,1634
|
|
20240108,113800,1306269680,7480,7480,7480,7480,45
|
|
20240108,113700,1305933080,7480,7480,7480,7480,155
|
|
20240108,113600,1304773680,7480,7490,7490,7480,361
|
|
20240108,113500,1302070320,7500,7490,7500,7480,139
|
|
20240108,113400,1301028990,7490,7500,7500,7490,112
|
|
20240108,113300,1300189700,7500,7500,7500,7500,9
|
|
20240108,113200,1300122200,7500,7490,7500,7490,211
|
|
20240108,113100,1298541780,7490,7500,7500,7490,47
|
|
20240108,113000,1298189640,7500,7500,7500,7490,57
|
|
20240108,112900,1297762150,7500,7500,7500,7500,122
|
|
20240108,112800,1296847150,7500,7500,7500,7500,1
|
|
20240108,112700,1296839650,7500,7480,7500,7480,436
|
|
20240108,112600,1293569980,7490,7490,7490,7490,306
|
|
20240108,112500,1291278040,7490,7500,7500,7490,206
|
|
20240108,112400,1289734040,7500,7510,7520,7500,397
|
|
20240108,112300,1286755220,7510,7510,7510,7510,126
|
|
20240108,112200,1285808960,7510,7520,7520,7510,300
|
|
20240108,112100,1283555410,7520,7520,7520,7520,140
|
|
20240108,112000,1282502610,7520,7530,7530,7520,291
|
|
20240108,111900,1280312380,7530,7540,7540,7530,2
|
|
20240108,111800,1280297310,7540,7540,7540,7540,43
|
|
20240108,111700,1279973090,7540,7540,7560,7540,1102
|
|
20240108,111600,1271663780,7540,7560,7560,7540,999
|
|
20240108,111500,1264118140,7560,7540,7560,7520,486
|
|
20240108,111400,1260449630,7550,7550,7560,7550,128
|
|
20240108,111300,1259483120,7560,7550,7560,7550,29
|
|
20240108,111200,1259264160,7550,7550,7550,7550,1639
|
|
20240108,111100,1246889710,7550,7540,7550,7540,2571
|
|
20240108,111000,1227500090,7520,7510,7520,7510,1526
|
|
20240108,110900,1216024970,7510,7510,7510,7510,1
|
|
20240108,110800,1216017460,7500,7500,7500,7500,1224
|
|
20240108,110700,1206837460,7500,7510,7510,7500,1614
|
|
20240108,110600,1194725140,7500,7490,7500,7490,310
|
|
20240108,110500,1192400240,7490,7500,7500,7490,183
|
|
20240108,110400,1191027940,7480,7470,7480,7470,307
|
|
20240108,110300,1188733580,7460,7500,7500,7450,2478
|
|
20240108,110200,1170227910,7510,7510,7510,7490,653
|
|
20240108,110100,1165325180,7500,7530,7530,7500,3077
|
|
20240108,110000,1142222430,7510,7500,7510,7500,207
|
|
20240108,105900,1140667870,7500,7530,7530,7500,1386
|
|
20240108,105800,1130259760,7530,7530,7530,7530,1
|
|
20240108,105700,1130252230,7540,7540,7540,7540,193
|
|
20240108,105600,1128797010,7560,7560,7560,7560,627
|
|
20240108,105500,1124056890,7520,7550,7550,7520,3294
|
|
20240108,105400,1099262980,7540,7560,7570,7540,450
|
|
20240108,105300,1095863450,7560,7560,7570,7560,40
|
|
20240108,105200,1095560880,7570,7560,7570,7560,1282
|
|
20240108,105100,1085861440,7550,7550,7560,7550,1218
|
|
20240108,105000,1076660880,7540,7560,7560,7540,2203
|
|
20240108,104900,1060013590,7560,7570,7570,7560,429
|
|
20240108,104800,1056767240,7570,7580,7580,7570,856
|
|
20240108,104700,1050286020,7580,7580,7590,7580,1357
|
|
20240108,104600,1039999860,7580,7580,7590,7570,3974
|
|
20240108,104500,1009841260,7570,7570,7590,7560,2830
|
|
20240108,104400,988398670,7560,7560,7570,7560,203
|
|
20240108,104300,986863790,7560,7580,7580,7560,808
|
|
20240108,104200,980748250,7580,7590,7600,7580,1021
|
|
20240108,104100,972990140,7590,7540,7590,7540,3392
|
|
20240108,104000,947271210,7570,7580,7580,7540,3389
|
|
20240108,103900,921635610,7580,7580,7580,7580,460
|
|
20240108,103800,918148810,7570,7590,7590,7570,2306
|
|
20240108,103700,900660140,7590,7580,7590,7570,2567
|
|
20240108,103600,881190390,7580,7570,7580,7570,3852
|
|
20240108,103500,852000820,7570,7560,7570,7550,2393
|
|
20240108,103400,833900740,7560,7550,7560,7540,825
|
|
20240108,103300,827671610,7550,7550,7550,7540,1089
|
|
20240108,103200,819453740,7550,7550,7560,7550,1720
|
|
20240108,103100,806463000,7550,7540,7550,7530,2116
|
|
20240108,103000,790509280,7540,7520,7540,7510,1928
|
|
20240108,102900,776004010,7520,7530,7530,7520,643
|
|
20240108,102800,771167650,7530,7540,7540,7520,1123
|
|
20240108,102700,762702340,7540,7550,7550,7540,427
|
|
20240108,102600,759481220,7550,7550,7560,7550,2744
|
|
20240108,102500,738757990,7540,7510,7550,7510,3274
|
|
20240108,102400,714103640,7520,7520,7520,7510,968
|
|
20240108,102300,706824760,7530,7530,7530,7530,231
|
|
20240108,102200,705085330,7530,7500,7530,7500,1982
|
|
20240108,102100,690170970,7520,7520,7530,7520,1697
|
|
20240108,102000,677406050,7520,7480,7520,7480,3137
|
|
20240108,101900,653886950,7480,7480,7490,7480,647
|
|
20240108,101800,649045790,7480,7490,7490,7480,2732
|
|
20240108,101700,628587440,7490,7490,7500,7490,386
|
|
20240108,101600,625696290,7490,7500,7500,7490,1309
|
|
20240108,101500,615890940,7500,7490,7500,7480,1602
|
|
20240108,101400,603887610,7490,7470,7500,7460,5553
|
|
20240108,101300,562326080,7470,7450,7470,7440,1180
|
|
20240108,101200,553533400,7440,7410,7440,7410,620
|
|
20240108,101100,548924930,7430,7420,7430,7420,449
|
|
20240108,101000,545589690,7410,7410,7410,7410,1300
|
|
20240108,100900,535956690,7420,7400,7420,7400,750
|
|
20240108,100800,530397740,7420,7410,7420,7400,657
|
|
20240108,100700,525523150,7420,7420,7430,7410,1767
|
|
20240108,100600,512424560,7430,7430,7430,7430,574
|
|
20240108,100500,508159740,7430,7420,7430,7410,1684
|
|
20240108,100400,495670160,7430,7420,7430,7420,1604
|
|
20240108,100300,483764370,7420,7410,7420,7410,26
|
|
20240108,100200,483571510,7420,7410,7420,7410,249
|
|
20240108,100100,481724200,7410,7410,7420,7410,319
|
|
20240108,100000,479360330,7410,7410,7410,7410,789
|
|
20240108,095900,473513840,7400,7400,7400,7400,553
|
|
20240108,095800,469421640,7390,7380,7400,7380,3707
|
|
20240108,095700,442055220,7360,7380,7380,7360,308
|
|
20240108,095600,439787340,7360,7370,7370,7360,345
|
|
20240108,095500,437248110,7370,7370,7370,7370,703
|
|
20240108,095400,432067000,7370,7360,7380,7360,237
|
|
20240108,095300,430322310,7380,7360,7380,7350,348
|
|
20240108,095200,427760690,7380,7360,7380,7360,1001
|
|
20240108,095100,420380180,7370,7350,7370,7350,21
|
|
20240108,095000,420225810,7360,7370,7370,7320,958
|
|
20240108,094900,413212460,7370,7370,7380,7310,1778
|
|
20240108,094800,400132790,7370,7400,7400,7350,667
|
|
20240108,094700,395210410,7400,7370,7440,7370,2831
|
|
20240108,094600,374241950,7370,7300,7370,7300,7093
|
|
20240108,094500,322247200,7300,7240,7300,7240,1877
|
|
20240108,094400,308593220,7270,7270,7290,7250,1619
|
|
20240108,094300,296828530,7270,7270,7290,7270,152
|
|
20240108,094200,295721270,7270,7260,7270,7260,414
|
|
20240108,094100,292715520,7260,7260,7260,7230,314
|
|
20240108,094000,290439150,7260,7240,7260,7210,816
|
|
20240108,093900,284533920,7210,7250,7250,7210,4102
|
|
20240108,093800,254917980,7250,7250,7250,7250,10
|
|
20240108,093700,254845480,7250,7250,7250,7250,756
|
|
20240108,093600,249364480,7260,7280,7280,7260,117
|
|
20240108,093500,248514990,7290,7290,7290,7290,154
|
|
20240108,093400,247392330,7290,7270,7290,7270,150
|
|
20240108,093300,246299130,7260,7260,7260,7260,69
|
|
20240108,093200,245798190,7260,7260,7260,7260,130
|
|
20240108,093100,244854390,7240,7230,7240,7230,222
|
|
20240108,093000,243249300,7230,7230,7230,7230,10
|
|
20240108,092900,243177000,7210,7210,7210,7200,62
|
|
20240108,092800,242730430,7230,7200,7230,7200,153
|
|
20240108,092700,241628770,7200,7220,7220,7200,6022
|
|
20240108,092600,198250260,7220,7230,7230,7220,1688
|
|
20240108,092500,186061400,7220,7230,7230,7220,1187
|
|
20240108,092400,177479600,7240,7240,7240,7230,2781
|
|
20240108,092300,157349360,7240,7240,7240,7240,53
|
|
20240108,092200,156965640,7240,7240,7250,7240,1702
|
|
20240108,092100,144642660,7240,7240,7240,7240,284
|
|
20240108,092000,142586500,7240,7250,7250,7240,62
|
|
20240108,091900,142137220,7250,7240,7250,7240,423
|
|
20240108,091800,139070500,7230,7240,7240,7230,1356
|
|
20240108,091700,129254550,7240,7250,7250,7240,1937
|
|
20240108,091600,115224320,7260,7260,7260,7250,937
|
|
20240108,091500,108427550,7260,7260,7260,7260,272
|
|
20240108,091400,106452830,7260,7260,7270,7260,650
|
|
20240108,091300,101733690,7260,7260,7260,7260,10
|
|
20240108,091200,101661090,7260,7260,7260,7260,111
|
|
20240108,091100,100855230,7260,7290,7290,7260,282
|
|
20240108,091000,98807790,7260,7260,7260,7250,1507
|
|
20240108,090900,87877070,7260,7280,7280,7260,1373
|
|
20240108,090800,77895700,7270,7280,7280,7270,1662
|
|
20240108,090700,65808320,7290,7290,7290,7290,208
|
|
20240108,090600,64292000,7290,7300,7300,7290,748
|
|
20240108,090500,58831740,7300,7300,7310,7300,176
|
|
20240108,090400,57546920,7300,7300,7300,7300,1519
|
|
20240108,090300,46458220,7300,7300,7300,7300,127
|
|
20240108,090200,45531120,7300,7300,7300,7300,3340
|
|
20240108,090100,21149120,7300,7300,7300,7300,495
|
|
20240108,090000,17535620,7300,7350,7350,7300,2389
|