632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192900,2557815240,7550,7550,7550,7550,3747
|
|
20240109,192800,2557815240,7550,7550,7550,7550,0
|
|
20240109,192700,2557815240,7550,7550,7550,7550,0
|
|
20240109,192600,2557815240,7550,7550,7550,7550,0
|
|
20240109,192500,2557815240,7550,7550,7550,7550,0
|
|
20240109,192400,2557815240,7550,7550,7550,7550,0
|
|
20240109,192300,2557815240,7550,7550,7550,7550,0
|
|
20240109,192200,2557815240,7550,7550,7550,7550,0
|
|
20240109,192100,2557815240,7550,7550,7550,7550,0
|
|
20240109,192000,2557815240,7550,7550,7550,7550,0
|
|
20240109,191900,2557815240,7550,7550,7550,7550,0
|
|
20240109,191800,2557815240,7550,7550,7550,7550,0
|
|
20240109,191700,2557815240,7550,7550,7550,7550,0
|
|
20240109,191600,2557815240,7550,7550,7550,7550,0
|
|
20240109,191500,2557815240,7550,7550,7550,7550,0
|
|
20240109,191400,2557815240,7550,7550,7550,7550,0
|
|
20240109,191300,2557815240,7550,7550,7550,7550,0
|
|
20240109,191200,2557815240,7550,7550,7550,7550,0
|
|
20240109,191100,2557815240,7550,7550,7550,7550,0
|
|
20240109,191000,2557815240,7550,7550,7550,7550,0
|
|
20240109,190900,2557815240,7550,7550,7550,7550,0
|
|
20240109,190800,2557815240,7550,7550,7550,7550,0
|
|
20240109,190700,2557815240,7550,7550,7550,7550,0
|
|
20240109,190600,2557815240,7550,7550,7550,7550,0
|
|
20240109,190500,2557815240,7550,7550,7550,7550,0
|
|
20240109,190400,2557815240,7550,7550,7550,7550,0
|
|
20240109,190300,2557815240,7550,7550,7550,7550,0
|
|
20240109,190200,2557815240,7550,7550,7550,7550,0
|
|
20240109,190100,2557815240,7550,7550,7550,7550,0
|
|
20240109,190000,2557815240,7550,7550,7550,7550,0
|
|
20240109,185900,2557815240,7550,7550,7550,7550,3747
|
|
20240109,185800,2557815240,7550,7550,7550,7550,0
|
|
20240109,185700,2557815240,7550,7550,7550,7550,0
|
|
20240109,185600,2557815240,7550,7550,7550,7550,0
|
|
20240109,185500,2557815240,7550,7550,7550,7550,0
|
|
20240109,185400,2557815240,7550,7550,7550,7550,0
|
|
20240109,185300,2557815240,7550,7550,7550,7550,0
|
|
20240109,185200,2557815240,7550,7550,7550,7550,0
|
|
20240109,185100,2557815240,7550,7550,7550,7550,0
|
|
20240109,185000,2557815240,7550,7550,7550,7550,0
|
|
20240109,184900,2557815240,7550,7550,7550,7550,0
|
|
20240109,184800,2557815240,7550,7550,7550,7550,0
|
|
20240109,184700,2557815240,7550,7550,7550,7550,0
|
|
20240109,184600,2557815240,7550,7550,7550,7550,0
|
|
20240109,184500,2557815240,7550,7550,7550,7550,0
|
|
20240109,184400,2557815240,7550,7550,7550,7550,0
|
|
20240109,184300,2557815240,7550,7550,7550,7550,0
|
|
20240109,184200,2557815240,7550,7550,7550,7550,0
|
|
20240109,184100,2557815240,7550,7550,7550,7550,0
|
|
20240109,184000,2557815240,7550,7550,7550,7550,0
|
|
20240109,183900,2557815240,7550,7550,7550,7550,0
|
|
20240109,183800,2557815240,7550,7550,7550,7550,0
|
|
20240109,183700,2557815240,7550,7550,7550,7550,0
|
|
20240109,183600,2557815240,7550,7550,7550,7550,0
|
|
20240109,183500,2557815240,7550,7550,7550,7550,0
|
|
20240109,183400,2557815240,7550,7550,7550,7550,0
|
|
20240109,183300,2557815240,7550,7550,7550,7550,0
|
|
20240109,183200,2557815240,7550,7550,7550,7550,0
|
|
20240109,183100,2557815240,7550,7550,7550,7550,0
|
|
20240109,183000,2557815240,7550,7550,7550,7550,0
|
|
20240109,182900,2557815240,7550,7550,7550,7550,3747
|
|
20240109,182800,2557815240,7550,7550,7550,7550,0
|
|
20240109,182700,2557815240,7550,7550,7550,7550,0
|
|
20240109,182600,2557815240,7550,7550,7550,7550,0
|
|
20240109,182500,2557815240,7550,7550,7550,7550,0
|
|
20240109,182400,2557815240,7550,7550,7550,7550,0
|
|
20240109,182300,2557815240,7550,7550,7550,7550,0
|
|
20240109,182200,2557815240,7550,7550,7550,7550,0
|
|
20240109,182100,2557815240,7550,7550,7550,7550,0
|
|
20240109,182000,2557815240,7550,7550,7550,7550,0
|
|
20240109,181900,2557815240,7550,7550,7550,7550,0
|
|
20240109,181800,2557815240,7550,7550,7550,7550,0
|
|
20240109,181700,2557815240,7550,7550,7550,7550,0
|
|
20240109,181600,2557815240,7550,7550,7550,7550,0
|
|
20240109,181500,2557815240,7550,7550,7550,7550,0
|
|
20240109,181400,2557815240,7550,7550,7550,7550,0
|
|
20240109,181300,2557815240,7550,7550,7550,7550,0
|
|
20240109,181200,2557815240,7550,7550,7550,7550,0
|
|
20240109,181100,2557815240,7550,7550,7550,7550,0
|
|
20240109,181000,2557815240,7550,7550,7550,7550,0
|
|
20240109,180900,2557815240,7550,7550,7550,7550,0
|
|
20240109,180800,2557815240,7550,7550,7550,7550,0
|
|
20240109,180700,2557815240,7550,7550,7550,7550,0
|
|
20240109,180600,2557815240,7550,7550,7550,7550,0
|
|
20240109,180500,2557815240,7550,7550,7550,7550,0
|
|
20240109,180400,2557815240,7550,7550,7550,7550,0
|
|
20240109,180300,2557815240,7550,7550,7550,7550,0
|
|
20240109,180200,2557815240,7550,7550,7550,7550,0
|
|
20240109,180100,2557815240,7550,7550,7550,7550,0
|
|
20240109,180000,2557815240,7550,7550,7550,7550,0
|
|
20240109,175900,2557815240,7550,7550,7550,7550,3747
|
|
20240109,175800,2557815240,7550,7550,7550,7550,0
|
|
20240109,175700,2557815240,7550,7550,7550,7550,0
|
|
20240109,175600,2557815240,7550,7550,7550,7550,0
|
|
20240109,175500,2557815240,7550,7550,7550,7550,0
|
|
20240109,175400,2557815240,7550,7550,7550,7550,0
|
|
20240109,175300,2557815240,7550,7550,7550,7550,0
|
|
20240109,175200,2557815240,7550,7550,7550,7550,0
|
|
20240109,175100,2557815240,7550,7550,7550,7550,0
|
|
20240109,175000,2557815240,7550,7550,7550,7550,0
|
|
20240109,174900,2557815240,7550,7550,7550,7550,0
|
|
20240109,174800,2557815240,7550,7550,7550,7550,0
|
|
20240109,174700,2557815240,7550,7550,7550,7550,0
|
|
20240109,174600,2557815240,7550,7550,7550,7550,0
|
|
20240109,174500,2557815240,7550,7550,7550,7550,0
|
|
20240109,174400,2557815240,7550,7550,7550,7550,0
|
|
20240109,174300,2557815240,7550,7550,7550,7550,0
|
|
20240109,174200,2557815240,7550,7550,7550,7550,0
|
|
20240109,174100,2557815240,7550,7550,7550,7550,0
|
|
20240109,174000,2557815240,7550,7550,7550,7550,0
|
|
20240109,173900,2557815240,7550,7550,7550,7550,0
|
|
20240109,173800,2557815240,7550,7550,7550,7550,0
|
|
20240109,173700,2557815240,7550,7550,7550,7550,0
|
|
20240109,173600,2557815240,7550,7550,7550,7550,0
|
|
20240109,173500,2557815240,7550,7550,7550,7550,0
|
|
20240109,173400,2557815240,7550,7550,7550,7550,0
|
|
20240109,173300,2557815240,7550,7550,7550,7550,0
|
|
20240109,173200,2557815240,7550,7550,7550,7550,0
|
|
20240109,173100,2557815240,7550,7550,7550,7550,0
|
|
20240109,173000,2557815240,7550,7550,7550,7550,0
|
|
20240109,172900,2557815240,7550,7550,7550,7550,3747
|
|
20240109,172800,2557815240,7550,7550,7550,7550,0
|
|
20240109,172700,2557815240,7550,7550,7550,7550,0
|
|
20240109,172600,2557815240,7550,7550,7550,7550,0
|
|
20240109,172500,2557815240,7550,7550,7550,7550,0
|
|
20240109,172400,2557815240,7550,7550,7550,7550,0
|
|
20240109,172300,2557815240,7550,7550,7550,7550,0
|
|
20240109,172200,2557815240,7550,7550,7550,7550,0
|
|
20240109,172100,2557815240,7550,7550,7550,7550,0
|
|
20240109,172000,2557815240,7550,7550,7550,7550,0
|
|
20240109,171900,2557815240,7550,7550,7550,7550,0
|
|
20240109,171800,2557815240,7550,7550,7550,7550,0
|
|
20240109,171700,2557815240,7550,7550,7550,7550,0
|
|
20240109,171600,2557815240,7550,7550,7550,7550,0
|
|
20240109,171500,2557815240,7550,7550,7550,7550,0
|
|
20240109,171400,2557815240,7550,7550,7550,7550,0
|
|
20240109,171300,2557815240,7550,7550,7550,7550,0
|
|
20240109,171200,2557815240,7550,7550,7550,7550,0
|
|
20240109,171100,2557815240,7550,7550,7550,7550,0
|
|
20240109,171000,2557815240,7550,7550,7550,7550,0
|
|
20240109,170900,2557815240,7550,7550,7550,7550,0
|
|
20240109,170800,2557815240,7550,7550,7550,7550,0
|
|
20240109,170700,2557815240,7550,7550,7550,7550,0
|
|
20240109,170600,2557815240,7550,7550,7550,7550,0
|
|
20240109,170500,2557815240,7550,7550,7550,7550,0
|
|
20240109,170400,2557815240,7550,7550,7550,7550,0
|
|
20240109,170300,2557815240,7550,7550,7550,7550,0
|
|
20240109,170200,2557815240,7550,7550,7550,7550,0
|
|
20240109,170100,2557815240,7550,7550,7550,7550,0
|
|
20240109,170000,2557815240,7550,7550,7550,7550,0
|
|
20240109,165900,2557815240,7550,7550,7550,7550,3747
|
|
20240109,165800,2557815240,7550,7550,7550,7550,0
|
|
20240109,165700,2557815240,7550,7550,7550,7550,0
|
|
20240109,165600,2557815240,7550,7550,7550,7550,0
|
|
20240109,165500,2557815240,7550,7550,7550,7550,0
|
|
20240109,165400,2557815240,7550,7550,7550,7550,0
|
|
20240109,165300,2557815240,7550,7550,7550,7550,0
|
|
20240109,165200,2557815240,7550,7550,7550,7550,0
|
|
20240109,165100,2557815240,7550,7550,7550,7550,0
|
|
20240109,165000,2557815240,7550,7550,7550,7550,0
|
|
20240109,164900,2557815240,7550,7550,7550,7550,0
|
|
20240109,164800,2557815240,7550,7550,7550,7550,0
|
|
20240109,164700,2557815240,7550,7550,7550,7550,0
|
|
20240109,164600,2557815240,7550,7550,7550,7550,0
|
|
20240109,164500,2557815240,7550,7550,7550,7550,0
|
|
20240109,164400,2557815240,7550,7550,7550,7550,0
|
|
20240109,164300,2557815240,7550,7550,7550,7550,0
|
|
20240109,164200,2557815240,7550,7550,7550,7550,0
|
|
20240109,164100,2557815240,7550,7550,7550,7550,0
|
|
20240109,164000,2557815240,7550,7550,7550,7550,0
|
|
20240109,163900,2557815240,7550,7550,7550,7550,0
|
|
20240109,163800,2557815240,7550,7550,7550,7550,0
|
|
20240109,163700,2557815240,7550,7550,7550,7550,0
|
|
20240109,163600,2557815240,7550,7550,7550,7550,0
|
|
20240109,163500,2557815240,7550,7550,7550,7550,0
|
|
20240109,163400,2557815240,7550,7550,7550,7550,0
|
|
20240109,163300,2557815240,7550,7550,7550,7550,0
|
|
20240109,163200,2557815240,7550,7550,7550,7550,0
|
|
20240109,163100,2557815240,7550,7550,7550,7550,0
|
|
20240109,163000,2557815240,7550,7550,7550,7550,0
|
|
20240109,162900,2557815240,7550,7550,7550,7550,3747
|
|
20240109,162800,2557815240,7550,7550,7550,7550,0
|
|
20240109,162700,2557815240,7550,7550,7550,7550,0
|
|
20240109,162600,2557815240,7550,7550,7550,7550,0
|
|
20240109,162500,2557815240,7550,7550,7550,7550,0
|
|
20240109,162400,2557815240,7550,7550,7550,7550,0
|
|
20240109,162300,2557815240,7550,7550,7550,7550,0
|
|
20240109,162200,2557815240,7550,7550,7550,7550,0
|
|
20240109,162100,2557815240,7550,7550,7550,7550,0
|
|
20240109,162000,2557815240,7550,7550,7550,7550,0
|
|
20240109,161900,2557815240,7550,7550,7550,7550,0
|
|
20240109,161800,2557815240,7550,7550,7550,7550,0
|
|
20240109,161700,2557815240,7550,7550,7550,7550,0
|
|
20240109,161600,2557815240,7550,7550,7550,7550,0
|
|
20240109,161500,2557815240,7550,7550,7550,7550,0
|
|
20240109,161400,2557815240,7550,7550,7550,7550,0
|
|
20240109,161300,2557815240,7550,7550,7550,7550,0
|
|
20240109,161200,2557815240,7550,7550,7550,7550,0
|
|
20240109,161100,2557815240,7550,7550,7550,7550,0
|
|
20240109,161000,2557815240,7550,7550,7550,7550,0
|
|
20240109,160900,2557815240,7550,7550,7550,7550,0
|
|
20240109,160800,2557815240,7550,7550,7550,7550,0
|
|
20240109,160700,2557815240,7550,7550,7550,7550,0
|
|
20240109,160600,2557815240,7550,7550,7550,7550,0
|
|
20240109,160500,2557815240,7550,7550,7550,7550,0
|
|
20240109,160400,2557815240,7550,7550,7550,7550,0
|
|
20240109,160300,2557815240,7550,7550,7550,7550,0
|
|
20240109,160200,2557815240,7550,7550,7550,7550,0
|
|
20240109,160100,2557815240,7550,7550,7550,7550,0
|
|
20240109,160000,2557815240,7550,7550,7550,7550,0
|
|
20240109,155900,2557815240,7550,7550,7550,7550,3747
|
|
20240109,155800,2557815240,7550,7550,7550,7550,0
|
|
20240109,155700,2557815240,7550,7550,7550,7550,0
|
|
20240109,155600,2557815240,7550,7550,7550,7550,0
|
|
20240109,155500,2557815240,7550,7550,7550,7550,0
|
|
20240109,155400,2557815240,7550,7550,7550,7550,0
|
|
20240109,155300,2557815240,7550,7550,7550,7550,0
|
|
20240109,155200,2557815240,7550,7550,7550,7550,0
|
|
20240109,155100,2557815240,7550,7550,7550,7550,0
|
|
20240109,155000,2557815240,7550,7550,7550,7550,0
|
|
20240109,154900,2557815240,7550,7550,7550,7550,0
|
|
20240109,154800,2557815240,7550,7550,7550,7550,0
|
|
20240109,154700,2557815240,7550,7550,7550,7550,0
|
|
20240109,154600,2557815240,7550,7550,7550,7550,0
|
|
20240109,154500,2557815240,7550,7550,7550,7550,0
|
|
20240109,154400,2557815240,7550,7550,7550,7550,0
|
|
20240109,154300,2557815240,7550,7550,7550,7550,0
|
|
20240109,154200,2557815240,7550,7550,7550,7550,0
|
|
20240109,154100,2557815240,7550,7550,7550,7550,0
|
|
20240109,154000,2557815240,7550,7550,7550,7550,0
|
|
20240109,153900,2557815240,7550,7550,7550,7550,0
|
|
20240109,153800,2557815240,7550,7550,7550,7550,0
|
|
20240109,153700,2557815240,7550,7550,7550,7550,0
|
|
20240109,153600,2557815240,7550,7550,7550,7550,0
|
|
20240109,153500,2557815240,7550,7550,7550,7550,0
|
|
20240109,153400,2557815240,7550,7550,7550,7550,0
|
|
20240109,153300,2557815240,7550,7550,7550,7550,0
|
|
20240109,153200,2557815240,7550,7550,7550,7550,0
|
|
20240109,153100,2557815240,7550,7550,7550,7550,0
|
|
20240109,153000,2557815240,7550,7550,7550,7550,3747
|
|
20240109,152900,2529525390,7560,7560,7560,7560,0
|
|
20240109,152800,2529525390,7560,7560,7560,7560,0
|
|
20240109,152700,2529525390,7560,7560,7560,7560,0
|
|
20240109,152600,2529525390,7560,7560,7560,7560,0
|
|
20240109,152500,2529525390,7560,7560,7560,7560,0
|
|
20240109,152400,2529525390,7560,7560,7560,7560,0
|
|
20240109,152300,2529525390,7560,7560,7560,7560,0
|
|
20240109,152200,2529525390,7560,7560,7560,7560,0
|
|
20240109,152100,2529525390,7560,7560,7560,7560,0
|
|
20240109,152000,2529525390,7560,7560,7560,7560,0
|
|
20240109,151900,2529525390,7560,7570,7570,7560,1027
|
|
20240109,151800,2521761000,7570,7550,7570,7550,1828
|
|
20240109,151700,2507957520,7550,7530,7550,7530,45
|
|
20240109,151600,2507618290,7540,7530,7540,7530,1664
|
|
20240109,151500,2495073730,7530,7520,7530,7520,114
|
|
20240109,151400,2494215950,7530,7530,7530,7530,36
|
|
20240109,151300,2493944870,7520,7520,7520,7520,100
|
|
20240109,151200,2493192870,7540,7520,7540,7520,33
|
|
20240109,151100,2492944650,7520,7540,7540,7520,283
|
|
20240109,151000,2490813690,7540,7550,7550,7500,2340
|
|
20240109,150900,2473220360,7550,7550,7550,7550,1167
|
|
20240109,150800,2464409510,7550,7530,7550,7530,903
|
|
20240109,150700,2457596780,7520,7530,7540,7520,164
|
|
20240109,150600,2456361560,7530,7540,7540,7530,203
|
|
20240109,150500,2454832950,7540,7540,7540,7540,623
|
|
20240109,150400,2450135530,7540,7540,7540,7540,425
|
|
20240109,150300,2446931030,7550,7550,7550,7550,42
|
|
20240109,150200,2446613930,7550,7550,7550,7550,678
|
|
20240109,150100,2441495030,7550,7550,7550,7530,1367
|
|
20240109,150000,2431175780,7550,7550,7550,7550,372
|
|
20240109,145900,2428367180,7550,7550,7550,7550,89
|
|
20240109,145800,2427695230,7520,7550,7550,7520,702
|
|
20240109,145700,2422399930,7550,7520,7550,7520,25
|
|
20240109,145600,2422211410,7520,7530,7530,7520,70
|
|
20240109,145500,2421684610,7550,7530,7550,7530,405
|
|
20240109,145400,2418632660,7550,7530,7550,7530,202
|
|
20240109,145300,2417111560,7530,7530,7530,7530,0
|
|
20240109,145200,2417111560,7530,7530,7530,7530,576
|
|
20240109,145100,2412774280,7530,7520,7530,7520,825
|
|
20240109,145000,2406569530,7510,7520,7520,7510,129
|
|
20240109,144900,2405600620,7520,7520,7520,7520,291
|
|
20240109,144800,2403412300,7520,7520,7520,7520,0
|
|
20240109,144700,2403412300,7520,7520,7520,7520,0
|
|
20240109,144600,2403412300,7520,7510,7520,7510,127
|
|
20240109,144500,2402457530,7520,7520,7520,7520,371
|
|
20240109,144400,2399667610,7520,7520,7530,7520,136
|
|
20240109,144300,2398644450,7530,7530,7530,7530,1892
|
|
20240109,144200,2384397690,7530,7530,7530,7530,20
|
|
20240109,144100,2384247090,7530,7550,7550,7530,4613
|
|
20240109,144000,2349461900,7550,7550,7550,7550,33
|
|
20240109,143900,2349212750,7550,7540,7550,7540,181
|
|
20240109,143800,2347847220,7540,7530,7540,7530,531
|
|
20240109,143700,2343845320,7530,7550,7550,7530,2257
|
|
20240109,143600,2326817260,7550,7550,7550,7550,16
|
|
20240109,143500,2326696460,7550,7550,7550,7550,11
|
|
20240109,143400,2326613410,7570,7570,7570,7560,452
|
|
20240109,143300,2323191800,7560,7560,7560,7550,50
|
|
20240109,143200,2322814280,7560,7560,7570,7560,28
|
|
20240109,143100,2322602410,7570,7570,7570,7570,26
|
|
20240109,143000,2322405590,7560,7560,7560,7560,11
|
|
20240109,142900,2322322430,7580,7590,7590,7580,13
|
|
20240109,142800,2322223860,7590,7590,7590,7590,4
|
|
20240109,142700,2322193500,7600,7600,7600,7600,0
|
|
20240109,142600,2322193500,7600,7550,7600,7550,4094
|
|
20240109,142500,2291145350,7540,7540,7540,7540,0
|
|
20240109,142400,2291145350,7540,7540,7540,7540,0
|
|
20240109,142300,2291145350,7540,7540,7540,7540,0
|
|
20240109,142200,2291145350,7540,7550,7550,7540,38
|
|
20240109,142100,2290858530,7550,7550,7550,7550,331
|
|
20240109,142000,2288359480,7550,7550,7550,7550,0
|
|
20240109,141900,2288359480,7550,7540,7550,7540,722
|
|
20240109,141800,2282909890,7540,7520,7540,7520,303
|
|
20240109,141700,2280625330,7520,7530,7530,7520,227
|
|
20240109,141600,2278916930,7520,7520,7520,7520,4
|
|
20240109,141500,2278886850,7520,7520,7520,7520,1
|
|
20240109,141400,2278879330,7520,7520,7520,7520,0
|
|
20240109,141300,2278879330,7520,7520,7520,7520,532
|
|
20240109,141200,2274878690,7520,7520,7520,7520,0
|
|
20240109,141100,2274878690,7520,7520,7520,7520,0
|
|
20240109,141000,2274878690,7520,7530,7530,7520,1020
|
|
20240109,140900,2267203490,7550,7530,7550,7530,20
|
|
20240109,140800,2267052510,7530,7530,7530,7530,0
|
|
20240109,140700,2267052510,7530,7530,7530,7530,40
|
|
20240109,140600,2266751310,7540,7540,7540,7540,154
|
|
20240109,140500,2265590150,7530,7530,7530,7530,0
|
|
20240109,140400,2265590150,7530,7530,7530,7530,1
|
|
20240109,140300,2265582620,7540,7540,7540,7540,20
|
|
20240109,140200,2265431820,7540,7540,7540,7540,24
|
|
20240109,140100,2265250860,7550,7540,7550,7540,11
|
|
20240109,140000,2265167900,7540,7540,7540,7540,300
|
|
20240109,135900,2262905900,7540,7540,7540,7540,24
|
|
20240109,135800,2262724940,7540,7540,7540,7540,0
|
|
20240109,135700,2262724940,7540,7540,7540,7540,0
|
|
20240109,135600,2262724940,7540,7540,7540,7540,40
|
|
20240109,135500,2262423340,7540,7520,7540,7520,16
|
|
20240109,135400,2262302980,7520,7520,7520,7520,40
|
|
20240109,135300,2262002180,7520,7500,7520,7500,2785
|
|
20240109,135200,2241080810,7510,7510,7510,7510,742
|
|
20240109,135100,2235508390,7510,7510,7510,7510,11
|
|
20240109,135000,2235425780,7520,7520,7520,7520,0
|
|
20240109,134900,2235425780,7520,7530,7530,7520,233
|
|
20240109,134800,2233673610,7530,7530,7530,7530,90
|
|
20240109,134700,2232995910,7530,7530,7530,7530,22
|
|
20240109,134600,2232830250,7530,7540,7540,7530,6
|
|
20240109,134500,2232785020,7540,7540,7540,7530,433
|
|
20240109,134400,2229521100,7540,7540,7540,7540,10
|
|
20240109,134300,2229445700,7540,7540,7540,7540,0
|
|
20240109,134200,2229445700,7540,7540,7540,7540,5
|
|
20240109,134100,2229408000,7510,7510,7510,7510,330
|
|
20240109,134000,2226929700,7510,7500,7510,7500,1720
|
|
20240109,133900,2214013000,7500,7480,7500,7480,367
|
|
20240109,133800,2211260710,7460,7470,7470,7460,3000
|
|
20240109,133700,2188872040,7480,7470,7480,7470,157
|
|
20240109,133600,2187699170,7470,7470,7470,7470,37
|
|
20240109,133500,2187422780,7470,7470,7470,7470,18
|
|
20240109,133400,2187288320,7470,7470,7470,7470,107
|
|
20240109,133300,2186489030,7470,7470,7470,7470,30
|
|
20240109,133200,2186264930,7460,7460,7460,7460,0
|
|
20240109,133100,2186264930,7460,7500,7500,7460,11
|
|
20240109,133000,2186182830,7460,7460,7460,7460,0
|
|
20240109,132900,2186182830,7460,7460,7460,7460,2710
|
|
20240109,132800,2165966230,7460,7470,7470,7460,1138
|
|
20240109,132700,2157475960,7460,7460,7460,7460,0
|
|
20240109,132600,2157475960,7460,7500,7500,7460,7010
|
|
20240109,132500,2105119340,7500,7500,7500,7500,2131
|
|
20240109,132400,2089136840,7500,7520,7520,7500,2067
|
|
20240109,132300,2073626970,7520,7520,7520,7520,85
|
|
20240109,132200,2072987770,7520,7530,7530,7520,800
|
|
20240109,132100,2066968890,7530,7530,7530,7530,131
|
|
20240109,132000,2065982460,7540,7540,7540,7540,443
|
|
20240109,131900,2062642240,7540,7540,7540,7540,1
|
|
20240109,131800,2062634700,7550,7560,7560,7550,188
|
|
20240109,131700,2061215270,7550,7550,7550,7550,0
|
|
20240109,131600,2061215270,7550,7550,7550,7550,0
|
|
20240109,131500,2061215270,7550,7550,7550,7550,0
|
|
20240109,131400,2061215270,7550,7550,7550,7550,10
|
|
20240109,131300,2061139770,7540,7550,7550,7540,3500
|
|
20240109,131200,2034737240,7600,7600,7600,7600,22
|
|
20240109,131100,2034570040,7600,7600,7610,7600,528
|
|
20240109,131000,2030554480,7570,7550,7570,7550,266
|
|
20240109,130900,2028545980,7550,7550,7550,7550,369
|
|
20240109,130800,2025760030,7550,7560,7560,7550,11
|
|
20240109,130700,2025676970,7550,7550,7550,7550,150
|
|
20240109,130600,2024544470,7550,7550,7550,7550,50
|
|
20240109,130500,2024166970,7550,7550,7560,7550,1932
|
|
20240109,130400,2009579100,7550,7550,7550,7550,7
|
|
20240109,130300,2009526250,7550,7560,7560,7550,4077
|
|
20240109,130200,1978744890,7550,7550,7550,7550,101
|
|
20240109,130100,1977982340,7550,7560,7560,7550,43
|
|
20240109,130000,1977657610,7550,7560,7570,7550,1012
|
|
20240109,125900,1970009890,7570,7580,7580,7570,1611
|
|
20240109,125800,1957810280,7580,7580,7580,7580,50
|
|
20240109,125700,1957431280,7580,7590,7590,7580,390
|
|
20240109,125600,1954474080,7610,7610,7610,7610,0
|
|
20240109,125500,1954474080,7610,7600,7610,7600,1419
|
|
20240109,125400,1943689660,7580,7580,7580,7580,70
|
|
20240109,125300,1943159060,7580,7580,7580,7580,1922
|
|
20240109,125200,1928590300,7580,7580,7580,7580,1104
|
|
20240109,125100,1920221980,7580,7580,7580,7580,203
|
|
20240109,125000,1918683240,7590,7580,7590,7580,1305
|
|
20240109,124900,1908781340,7580,7580,7580,7580,0
|
|
20240109,124800,1908781340,7580,7570,7580,7560,523
|
|
20240109,124700,1904826090,7560,7560,7560,7560,2
|
|
20240109,124600,1904810970,7560,7570,7570,7560,2625
|
|
20240109,124500,1884964950,7570,7570,7570,7570,710
|
|
20240109,124400,1879590250,7560,7570,7570,7560,1697
|
|
20240109,124300,1866745460,7580,7580,7580,7580,2465
|
|
20240109,124200,1848060760,7580,7580,7580,7580,42
|
|
20240109,124100,1847742400,7580,7580,7580,7580,100
|
|
20240109,124000,1846984400,7590,7570,7590,7570,1156
|
|
20240109,123900,1838217060,7570,7580,7590,7570,3371
|
|
20240109,123800,1812665310,7580,7600,7600,7580,7711
|
|
20240109,123700,1754104270,7610,7610,7610,7610,0
|
|
20240109,123600,1754104270,7610,7600,7610,7600,259
|
|
20240109,123500,1752135830,7600,7600,7600,7600,831
|
|
20240109,123400,1745820230,7610,7610,7610,7610,0
|
|
20240109,123300,1745820230,7610,7610,7610,7610,0
|
|
20240109,123200,1745820230,7610,7610,7610,7610,0
|
|
20240109,123100,1745820230,7610,7610,7610,7610,0
|
|
20240109,123000,1745820230,7610,7610,7610,7610,0
|
|
20240109,122900,1745820230,7610,7610,7610,7610,13
|
|
20240109,122800,1745721300,7610,7610,7610,7600,465
|
|
20240109,122700,1742186300,7610,7610,7610,7610,1
|
|
20240109,122600,1742178690,7620,7620,7620,7620,0
|
|
20240109,122500,1742178690,7620,7610,7620,7610,2898
|
|
20240109,122400,1720124610,7630,7630,7630,7630,20
|
|
20240109,122300,1719972010,7630,7630,7630,7630,2
|
|
20240109,122200,1719956750,7630,7630,7630,7630,2
|
|
20240109,122100,1719941490,7610,7620,7630,7610,1890
|
|
20240109,122000,1705546390,7640,7640,7640,7640,103
|
|
20240109,121900,1704759470,7640,7640,7640,7640,19
|
|
20240109,121800,1704614310,7620,7620,7620,7620,0
|
|
20240109,121700,1704614310,7620,7620,7620,7620,478
|
|
20240109,121600,1700971950,7620,7620,7620,7620,0
|
|
20240109,121500,1700971950,7620,7630,7630,7620,2067
|
|
20240109,121400,1685221180,7630,7630,7630,7630,0
|
|
20240109,121300,1685221180,7630,7630,7630,7630,257
|
|
20240109,121200,1683260270,7630,7620,7630,7620,162
|
|
20240109,121100,1682025210,7620,7620,7620,7620,0
|
|
20240109,121000,1682025210,7620,7620,7620,7620,250
|
|
20240109,120900,1680120210,7620,7620,7620,7620,6
|
|
20240109,120800,1680074490,7610,7610,7610,7610,10
|
|
20240109,120700,1679998390,7610,7610,7610,7610,1
|
|
20240109,120600,1679990780,7610,7610,7610,7610,50
|
|
20240109,120500,1679610280,7620,7620,7630,7620,354
|
|
20240109,120400,1676909700,7620,7630,7630,7620,193
|
|
20240109,120300,1675438780,7610,7620,7620,7610,550
|
|
20240109,120200,1671248200,7620,7620,7620,7620,326
|
|
20240109,120100,1668764080,7620,7620,7620,7620,0
|
|
20240109,120000,1668764080,7620,7620,7620,7620,271
|
|
20240109,115900,1666699060,7620,7630,7630,7620,721
|
|
20240109,115800,1661199330,7620,7620,7620,7620,200
|
|
20240109,115700,1659675330,7620,7620,7620,7620,2
|
|
20240109,115600,1659660090,7620,7620,7620,7620,101
|
|
20240109,115500,1658890470,7620,7620,7620,7620,1790
|
|
20240109,115400,1645250670,7620,7620,7620,7620,253
|
|
20240109,115300,1643322810,7620,7620,7620,7620,256
|
|
20240109,115200,1641372090,7620,7620,7620,7620,100
|
|
20240109,115100,1640610090,7620,7630,7630,7620,1094
|
|
20240109,115000,1632269950,7630,7630,7630,7630,251
|
|
20240109,114900,1630354820,7620,7630,7630,7620,439
|
|
20240109,114800,1627009320,7630,7620,7630,7620,1769
|
|
20240109,114700,1613514850,7620,7620,7620,7620,75
|
|
20240109,114600,1612943350,7630,7630,7630,7630,126
|
|
20240109,114500,1611981970,7630,7620,7630,7620,365
|
|
20240109,114400,1609200460,7620,7630,7630,7620,180
|
|
20240109,114300,1607828360,7630,7630,7630,7630,561
|
|
20240109,114200,1603547930,7620,7620,7620,7620,0
|
|
20240109,114100,1603547930,7620,7630,7630,7620,2601
|
|
20240109,114000,1583711930,7630,7630,7630,7630,100
|
|
20240109,113900,1582948930,7640,7630,7640,7630,150
|
|
20240109,113800,1581803930,7640,7630,7640,7630,263
|
|
20240109,113700,1579797140,7640,7650,7660,7630,3626
|
|
20240109,113600,1552067560,7660,7660,7660,7660,0
|
|
20240109,113500,1552067560,7660,7670,7670,7660,730
|
|
20240109,113400,1546470690,7680,7680,7680,7680,0
|
|
20240109,113300,1546470690,7680,7680,7680,7680,500
|
|
20240109,113200,1542630690,7680,7680,7680,7680,300
|
|
20240109,113100,1540326690,7680,7680,7680,7680,23
|
|
20240109,113000,1540150050,7680,7680,7680,7680,7
|
|
20240109,112900,1540096290,7680,7680,7680,7680,100
|
|
20240109,112800,1539328290,7690,7690,7690,7690,126
|
|
20240109,112700,1538359350,7690,7680,7690,7680,159
|
|
20240109,112600,1537138220,7690,7690,7690,7690,1
|
|
20240109,112500,1537130530,7690,7690,7690,7690,1
|
|
20240109,112400,1537122840,7680,7680,7680,7680,135
|
|
20240109,112300,1536086040,7680,7680,7680,7680,570
|
|
20240109,112200,1531708440,7680,7680,7680,7680,20
|
|
20240109,112100,1531554840,7680,7680,7680,7680,482
|
|
20240109,112000,1527853080,7700,7700,7700,7700,20
|
|
20240109,111900,1527699080,7680,7700,7700,7680,671
|
|
20240109,111800,1522536980,7700,7680,7700,7680,103
|
|
20240109,111700,1521745310,7690,7690,7700,7660,1703
|
|
20240109,111600,1508671430,7690,7690,7690,7690,486
|
|
20240109,111500,1504934090,7690,7690,7690,7690,1329
|
|
20240109,111400,1494714080,7690,7690,7690,7690,2116
|
|
20240109,111300,1478442040,7700,7700,7700,7690,173
|
|
20240109,111200,1477111160,7700,7700,7700,7690,206
|
|
20240109,111100,1475525260,7700,7700,7700,7690,755
|
|
20240109,111000,1469711770,7700,7700,7700,7700,960
|
|
20240109,110900,1462319770,7700,7700,7700,7700,0
|
|
20240109,110800,1462319770,7700,7700,7700,7700,406
|
|
20240109,110700,1459193570,7700,7700,7700,7700,2637
|
|
20240109,110600,1438888670,7700,7700,7700,7700,1527
|
|
20240109,110500,1427130770,7700,7690,7700,7690,595
|
|
20240109,110400,1422554920,7690,7690,7690,7690,608
|
|
20240109,110300,1417879400,7690,7700,7700,7690,1820
|
|
20240109,110200,1403868410,7690,7680,7700,7680,3296
|
|
20240109,110100,1378522180,7680,7680,7680,7680,0
|
|
20240109,110000,1378522180,7680,7690,7690,7680,825
|
|
20240109,105900,1372184930,7690,7680,7690,7680,1003
|
|
20240109,105800,1364481860,7680,7690,7690,7680,1212
|
|
20240109,105700,1355161930,7690,7670,7690,7670,6269
|
|
20240109,105600,1307051970,7660,7660,7670,7660,520
|
|
20240109,105500,1303064770,7660,7660,7660,7660,575
|
|
20240109,105400,1298660270,7670,7680,7680,7670,821
|
|
20240109,105300,1292361360,7670,7670,7670,7670,446
|
|
20240109,105200,1288940540,7670,7670,7670,7670,579
|
|
20240109,105100,1284499610,7660,7660,7660,7660,100
|
|
20240109,105000,1283733610,7660,7660,7660,7660,2
|
|
20240109,104900,1283718290,7660,7660,7660,7660,515
|
|
20240109,104800,1279773390,7670,7670,7670,7670,342
|
|
20240109,104700,1277150250,7680,7660,7680,7660,7624
|
|
20240109,104600,1218673770,7660,7660,7660,7660,1025
|
|
20240109,104500,1210822270,7660,7650,7660,7650,2329
|
|
20240109,104400,1192991040,7640,7630,7640,7620,1326
|
|
20240109,104300,1182876560,7630,7630,7630,7630,0
|
|
20240109,104200,1182876560,7630,7630,7630,7630,663
|
|
20240109,104100,1177817870,7630,7650,7650,7630,800
|
|
20240109,104000,1171711810,7650,7660,7660,7650,1902
|
|
20240109,103900,1157161480,7660,7660,7660,7660,19
|
|
20240109,103800,1157015940,7660,7660,7660,7660,109
|
|
20240109,103700,1156181000,7650,7650,7650,7650,236
|
|
20240109,103600,1154375600,7650,7650,7650,7640,1389
|
|
20240109,103500,1143749860,7650,7640,7650,7640,1323
|
|
20240109,103400,1133634120,7640,7640,7640,7630,791
|
|
20240109,103300,1127591550,7640,7650,7650,7640,39
|
|
20240109,103200,1127293400,7650,7650,7650,7650,0
|
|
20240109,103100,1127293400,7650,7650,7650,7650,550
|
|
20240109,103000,1123085900,7650,7650,7650,7650,22
|
|
20240109,102900,1122917600,7650,7640,7650,7640,589
|
|
20240109,102800,1118412520,7640,7640,7640,7640,100
|
|
20240109,102700,1117648520,7640,7640,7640,7640,33
|
|
20240109,102600,1117396400,7640,7650,7650,7640,335
|
|
20240109,102500,1114834680,7630,7630,7640,7630,449
|
|
20240109,102400,1111408690,7630,7650,7650,7630,1717
|
|
20240109,102300,1098273960,7630,7630,7630,7630,0
|
|
20240109,102200,1098273960,7630,7620,7630,7620,778
|
|
20240109,102100,1092339930,7620,7620,7620,7620,369
|
|
20240109,102000,1089528150,7620,7620,7620,7620,1882
|
|
20240109,101900,1075187310,7620,7620,7620,7620,55
|
|
20240109,101800,1074768210,7620,7630,7630,7620,1994
|
|
20240109,101700,1059573280,7630,7630,7630,7630,1374
|
|
20240109,101600,1049089660,7630,7640,7650,7630,1880
|
|
20240109,101500,1034723830,7650,7640,7650,7640,199
|
|
20240109,101400,1033203330,7650,7650,7650,7650,906
|
|
20240109,101300,1026272430,7660,7660,7660,7650,32
|
|
20240109,101200,1026027360,7660,7670,7670,7660,284
|
|
20240109,101100,1023851910,7660,7660,7660,7660,49
|
|
20240109,101000,1023476570,7660,7650,7660,7650,424
|
|
20240109,100900,1020232660,7650,7670,7670,7640,185
|
|
20240109,100800,1018818270,7670,7650,7670,7650,548
|
|
20240109,100700,1014620570,7650,7650,7650,7650,832
|
|
20240109,100600,1008255770,7660,7650,7660,7650,1359
|
|
20240109,100500,997859330,7650,7660,7660,7650,234
|
|
20240109,100400,996068190,7650,7650,7650,7650,711
|
|
20240109,100300,990629040,7650,7670,7670,7650,279
|
|
20240109,100200,988490170,7650,7650,7650,7650,242
|
|
20240109,100100,986638870,7650,7660,7670,7650,194
|
|
20240109,100000,985151190,7670,7660,7670,7660,911
|
|
20240109,095900,978172740,7670,7680,7680,7670,30
|
|
20240109,095800,977942460,7660,7670,7680,7660,1293
|
|
20240109,095700,968019160,7670,7670,7670,7670,175
|
|
20240109,095600,966676910,7670,7680,7680,7670,16
|
|
20240109,095500,966554120,7680,7640,7680,7630,2116
|
|
20240109,095400,950349370,7630,7630,7630,7630,1105
|
|
20240109,095300,941918220,7630,7630,7630,7630,100
|
|
20240109,095200,941155220,7650,7670,7670,7650,1986
|
|
20240109,095100,925952800,7670,7680,7680,7670,458
|
|
20240109,095000,922437320,7680,7660,7680,7650,1983
|
|
20240109,094900,907229420,7670,7670,7670,7670,19
|
|
20240109,094800,907083690,7650,7670,7670,7640,827
|
|
20240109,094700,900762330,7670,7670,7680,7670,269
|
|
20240109,094600,898698790,7670,7640,7670,7640,7482
|
|
20240109,094500,841449080,7640,7650,7650,7630,511
|
|
20240109,094400,837540050,7650,7650,7650,7650,2
|
|
20240109,094300,837524750,7650,7620,7650,7620,178
|
|
20240109,094200,836164600,7630,7650,7650,7630,777
|
|
20240109,094100,830235910,7650,7660,7660,7640,4928
|
|
20240109,094000,792530640,7670,7670,7670,7660,369
|
|
20240109,093900,789700810,7670,7670,7680,7660,444
|
|
20240109,093800,786294760,7670,7670,7670,7660,329
|
|
20240109,093700,783774330,7670,7670,7670,7660,66
|
|
20240109,093600,783268120,7670,7660,7680,7660,183
|
|
20240109,093500,781865770,7660,7650,7660,7650,984
|
|
20240109,093400,774328760,7660,7690,7690,7650,1072
|
|
20240109,093300,766115980,7690,7690,7690,7690,152
|
|
20240109,093200,764947100,7690,7700,7700,7690,653
|
|
20240109,093100,759923430,7700,7690,7700,7690,1380
|
|
20240109,093000,749300440,7700,7670,7700,7660,2930
|
|
20240109,092900,726770810,7660,7660,7660,7660,140
|
|
20240109,092800,725698410,7680,7670,7680,7650,247
|
|
20240109,092700,723803140,7650,7690,7690,7650,1868
|
|
20240109,092600,709476050,7680,7690,7690,7680,892
|
|
20240109,092500,702623990,7690,7670,7690,7670,1977
|
|
20240109,092400,687448530,7680,7700,7700,7680,2117
|
|
20240109,092300,671172770,7710,7710,7710,7700,559
|
|
20240109,092200,666863190,7710,7720,7720,7710,760
|
|
20240109,092100,661001590,7700,7700,7710,7680,4684
|
|
20240109,092000,624953780,7690,7670,7700,7670,2224
|
|
20240109,091900,607855710,7660,7670,7670,7650,1181
|
|
20240109,091800,598803140,7660,7650,7660,7650,542
|
|
20240109,091700,594652500,7650,7660,7660,7650,136
|
|
20240109,091600,593611040,7670,7660,7670,7650,1911
|
|
20240109,091500,578981500,7660,7670,7680,7650,1335
|
|
20240109,091400,568745030,7670,7690,7690,7670,747
|
|
20240109,091300,563010700,7700,7700,7740,7670,1615
|
|
20240109,091200,550557190,7700,7670,7700,7650,1929
|
|
20240109,091100,535727380,7670,7690,7710,7660,2453
|
|
20240109,091000,516916420,7700,7700,7730,7690,901
|
|
20240109,090900,509979150,7700,7760,7760,7700,5166
|
|
20240109,090800,470008040,7760,7750,7760,7740,3574
|
|
20240109,090700,442303650,7740,7660,7760,7650,20305
|
|
20240109,090600,285828100,7660,7640,7660,7640,1863
|
|
20240109,090500,271562380,7670,7660,7680,7640,2655
|
|
20240109,090400,251208540,7680,7650,7690,7630,3314
|
|
20240109,090300,225772140,7650,7620,7690,7610,8195
|
|
20240109,090200,163056240,7630,7650,7650,7630,4337
|
|
20240109,090100,129904860,7650,7670,7680,7650,5522
|
|
20240109,090000,87603110,7670,7610,7670,7590,11493
|