632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192900,1152447270,7010,7010,7010,7010,2395
|
|
20240112,192800,1152447270,7010,7010,7010,7010,0
|
|
20240112,192700,1152447270,7010,7010,7010,7010,0
|
|
20240112,192600,1152447270,7010,7010,7010,7010,0
|
|
20240112,192500,1152447270,7010,7010,7010,7010,0
|
|
20240112,192400,1152447270,7010,7010,7010,7010,0
|
|
20240112,192300,1152447270,7010,7010,7010,7010,0
|
|
20240112,192200,1152447270,7010,7010,7010,7010,0
|
|
20240112,192100,1152447270,7010,7010,7010,7010,0
|
|
20240112,192000,1152447270,7010,7010,7010,7010,0
|
|
20240112,191900,1152447270,7010,7010,7010,7010,0
|
|
20240112,191800,1152447270,7010,7010,7010,7010,0
|
|
20240112,191700,1152447270,7010,7010,7010,7010,0
|
|
20240112,191600,1152447270,7010,7010,7010,7010,0
|
|
20240112,191500,1152447270,7010,7010,7010,7010,0
|
|
20240112,191400,1152447270,7010,7010,7010,7010,0
|
|
20240112,191300,1152447270,7010,7010,7010,7010,0
|
|
20240112,191200,1152447270,7010,7010,7010,7010,0
|
|
20240112,191100,1152447270,7010,7010,7010,7010,0
|
|
20240112,191000,1152447270,7010,7010,7010,7010,0
|
|
20240112,190900,1152447270,7010,7010,7010,7010,0
|
|
20240112,190800,1152447270,7010,7010,7010,7010,0
|
|
20240112,190700,1152447270,7010,7010,7010,7010,0
|
|
20240112,190600,1152447270,7010,7010,7010,7010,0
|
|
20240112,190500,1152447270,7010,7010,7010,7010,0
|
|
20240112,190400,1152447270,7010,7010,7010,7010,0
|
|
20240112,190300,1152447270,7010,7010,7010,7010,0
|
|
20240112,190200,1152447270,7010,7010,7010,7010,0
|
|
20240112,190100,1152447270,7010,7010,7010,7010,0
|
|
20240112,190000,1152447270,7010,7010,7010,7010,0
|
|
20240112,185900,1152447270,7010,7010,7010,7010,2395
|
|
20240112,185800,1152447270,7010,7010,7010,7010,0
|
|
20240112,185700,1152447270,7010,7010,7010,7010,0
|
|
20240112,185600,1152447270,7010,7010,7010,7010,0
|
|
20240112,185500,1152447270,7010,7010,7010,7010,0
|
|
20240112,185400,1152447270,7010,7010,7010,7010,0
|
|
20240112,185300,1152447270,7010,7010,7010,7010,0
|
|
20240112,185200,1152447270,7010,7010,7010,7010,0
|
|
20240112,185100,1152447270,7010,7010,7010,7010,0
|
|
20240112,185000,1152447270,7010,7010,7010,7010,0
|
|
20240112,184900,1152447270,7010,7010,7010,7010,0
|
|
20240112,184800,1152447270,7010,7010,7010,7010,0
|
|
20240112,184700,1152447270,7010,7010,7010,7010,0
|
|
20240112,184600,1152447270,7010,7010,7010,7010,0
|
|
20240112,184500,1152447270,7010,7010,7010,7010,0
|
|
20240112,184400,1152447270,7010,7010,7010,7010,0
|
|
20240112,184300,1152447270,7010,7010,7010,7010,0
|
|
20240112,184200,1152447270,7010,7010,7010,7010,0
|
|
20240112,184100,1152447270,7010,7010,7010,7010,0
|
|
20240112,184000,1152447270,7010,7010,7010,7010,0
|
|
20240112,183900,1152447270,7010,7010,7010,7010,0
|
|
20240112,183800,1152447270,7010,7010,7010,7010,0
|
|
20240112,183700,1152447270,7010,7010,7010,7010,0
|
|
20240112,183600,1152447270,7010,7010,7010,7010,0
|
|
20240112,183500,1152447270,7010,7010,7010,7010,0
|
|
20240112,183400,1152447270,7010,7010,7010,7010,0
|
|
20240112,183300,1152447270,7010,7010,7010,7010,0
|
|
20240112,183200,1152447270,7010,7010,7010,7010,0
|
|
20240112,183100,1152447270,7010,7010,7010,7010,0
|
|
20240112,183000,1152447270,7010,7010,7010,7010,0
|
|
20240112,182900,1152447270,7010,7010,7010,7010,2395
|
|
20240112,182800,1152447270,7010,7010,7010,7010,0
|
|
20240112,182700,1152447270,7010,7010,7010,7010,0
|
|
20240112,182600,1152447270,7010,7010,7010,7010,0
|
|
20240112,182500,1152447270,7010,7010,7010,7010,0
|
|
20240112,182400,1152447270,7010,7010,7010,7010,0
|
|
20240112,182300,1152447270,7010,7010,7010,7010,0
|
|
20240112,182200,1152447270,7010,7010,7010,7010,0
|
|
20240112,182100,1152447270,7010,7010,7010,7010,0
|
|
20240112,182000,1152447270,7010,7010,7010,7010,0
|
|
20240112,181900,1152447270,7010,7010,7010,7010,0
|
|
20240112,181800,1152447270,7010,7010,7010,7010,0
|
|
20240112,181700,1152447270,7010,7010,7010,7010,0
|
|
20240112,181600,1152447270,7010,7010,7010,7010,0
|
|
20240112,181500,1152447270,7010,7010,7010,7010,0
|
|
20240112,181400,1152447270,7010,7010,7010,7010,0
|
|
20240112,181300,1152447270,7010,7010,7010,7010,0
|
|
20240112,181200,1152447270,7010,7010,7010,7010,0
|
|
20240112,181100,1152447270,7010,7010,7010,7010,0
|
|
20240112,181000,1152447270,7010,7010,7010,7010,0
|
|
20240112,180900,1152447270,7010,7010,7010,7010,0
|
|
20240112,180800,1152447270,7010,7010,7010,7010,0
|
|
20240112,180700,1152447270,7010,7010,7010,7010,0
|
|
20240112,180600,1152447270,7010,7010,7010,7010,0
|
|
20240112,180500,1152447270,7010,7010,7010,7010,0
|
|
20240112,180400,1152447270,7010,7010,7010,7010,0
|
|
20240112,180300,1152447270,7010,7010,7010,7010,0
|
|
20240112,180200,1152447270,7010,7010,7010,7010,0
|
|
20240112,180100,1152447270,7010,7010,7010,7010,0
|
|
20240112,180000,1152447270,7010,7010,7010,7010,0
|
|
20240112,175900,1152447270,7010,7010,7010,7010,2395
|
|
20240112,175800,1152447270,7010,7010,7010,7010,0
|
|
20240112,175700,1152447270,7010,7010,7010,7010,0
|
|
20240112,175600,1152447270,7010,7010,7010,7010,0
|
|
20240112,175500,1152447270,7010,7010,7010,7010,0
|
|
20240112,175400,1152447270,7010,7010,7010,7010,0
|
|
20240112,175300,1152447270,7010,7010,7010,7010,0
|
|
20240112,175200,1152447270,7010,7010,7010,7010,0
|
|
20240112,175100,1152447270,7010,7010,7010,7010,0
|
|
20240112,175000,1152447270,7010,7010,7010,7010,0
|
|
20240112,174900,1152447270,7010,7010,7010,7010,0
|
|
20240112,174800,1152447270,7010,7010,7010,7010,0
|
|
20240112,174700,1152447270,7010,7010,7010,7010,0
|
|
20240112,174600,1152447270,7010,7010,7010,7010,0
|
|
20240112,174500,1152447270,7010,7010,7010,7010,0
|
|
20240112,174400,1152447270,7010,7010,7010,7010,0
|
|
20240112,174300,1152447270,7010,7010,7010,7010,0
|
|
20240112,174200,1152447270,7010,7010,7010,7010,0
|
|
20240112,174100,1152447270,7010,7010,7010,7010,0
|
|
20240112,174000,1152447270,7010,7010,7010,7010,0
|
|
20240112,173900,1152447270,7010,7010,7010,7010,0
|
|
20240112,173800,1152447270,7010,7010,7010,7010,0
|
|
20240112,173700,1152447270,7010,7010,7010,7010,0
|
|
20240112,173600,1152447270,7010,7010,7010,7010,0
|
|
20240112,173500,1152447270,7010,7010,7010,7010,0
|
|
20240112,173400,1152447270,7010,7010,7010,7010,0
|
|
20240112,173300,1152447270,7010,7010,7010,7010,0
|
|
20240112,173200,1152447270,7010,7010,7010,7010,0
|
|
20240112,173100,1152447270,7010,7010,7010,7010,0
|
|
20240112,173000,1152447270,7010,7010,7010,7010,0
|
|
20240112,172900,1152447270,7010,7010,7010,7010,2395
|
|
20240112,172800,1152447270,7010,7010,7010,7010,0
|
|
20240112,172700,1152447270,7010,7010,7010,7010,0
|
|
20240112,172600,1152447270,7010,7010,7010,7010,0
|
|
20240112,172500,1152447270,7010,7010,7010,7010,0
|
|
20240112,172400,1152447270,7010,7010,7010,7010,0
|
|
20240112,172300,1152447270,7010,7010,7010,7010,0
|
|
20240112,172200,1152447270,7010,7010,7010,7010,0
|
|
20240112,172100,1152447270,7010,7010,7010,7010,0
|
|
20240112,172000,1152447270,7010,7010,7010,7010,0
|
|
20240112,171900,1152447270,7010,7010,7010,7010,0
|
|
20240112,171800,1152447270,7010,7010,7010,7010,0
|
|
20240112,171700,1152447270,7010,7010,7010,7010,0
|
|
20240112,171600,1152447270,7010,7010,7010,7010,0
|
|
20240112,171500,1152447270,7010,7010,7010,7010,0
|
|
20240112,171400,1152447270,7010,7010,7010,7010,0
|
|
20240112,171300,1152447270,7010,7010,7010,7010,0
|
|
20240112,171200,1152447270,7010,7010,7010,7010,0
|
|
20240112,171100,1152447270,7010,7010,7010,7010,0
|
|
20240112,171000,1152447270,7010,7010,7010,7010,0
|
|
20240112,170900,1152447270,7010,7010,7010,7010,0
|
|
20240112,170800,1152447270,7010,7010,7010,7010,0
|
|
20240112,170700,1152447270,7010,7010,7010,7010,0
|
|
20240112,170600,1152447270,7010,7010,7010,7010,0
|
|
20240112,170500,1152447270,7010,7010,7010,7010,0
|
|
20240112,170400,1152447270,7010,7010,7010,7010,0
|
|
20240112,170300,1152447270,7010,7010,7010,7010,0
|
|
20240112,170200,1152447270,7010,7010,7010,7010,0
|
|
20240112,170100,1152447270,7010,7010,7010,7010,0
|
|
20240112,170000,1152447270,7010,7010,7010,7010,0
|
|
20240112,165900,1152447270,7010,7010,7010,7010,2395
|
|
20240112,165800,1152447270,7010,7010,7010,7010,0
|
|
20240112,165700,1152447270,7010,7010,7010,7010,0
|
|
20240112,165600,1152447270,7010,7010,7010,7010,0
|
|
20240112,165500,1152447270,7010,7010,7010,7010,0
|
|
20240112,165400,1152447270,7010,7010,7010,7010,0
|
|
20240112,165300,1152447270,7010,7010,7010,7010,0
|
|
20240112,165200,1152447270,7010,7010,7010,7010,0
|
|
20240112,165100,1152447270,7010,7010,7010,7010,0
|
|
20240112,165000,1152447270,7010,7010,7010,7010,0
|
|
20240112,164900,1152447270,7010,7010,7010,7010,0
|
|
20240112,164800,1152447270,7010,7010,7010,7010,0
|
|
20240112,164700,1152447270,7010,7010,7010,7010,0
|
|
20240112,164600,1152447270,7010,7010,7010,7010,0
|
|
20240112,164500,1152447270,7010,7010,7010,7010,0
|
|
20240112,164400,1152447270,7010,7010,7010,7010,0
|
|
20240112,164300,1152447270,7010,7010,7010,7010,0
|
|
20240112,164200,1152447270,7010,7010,7010,7010,0
|
|
20240112,164100,1152447270,7010,7010,7010,7010,0
|
|
20240112,164000,1152447270,7010,7010,7010,7010,0
|
|
20240112,163900,1152447270,7010,7010,7010,7010,0
|
|
20240112,163800,1152447270,7010,7010,7010,7010,0
|
|
20240112,163700,1152447270,7010,7010,7010,7010,0
|
|
20240112,163600,1152447270,7010,7010,7010,7010,0
|
|
20240112,163500,1152447270,7010,7010,7010,7010,0
|
|
20240112,163400,1152447270,7010,7010,7010,7010,0
|
|
20240112,163300,1152447270,7010,7010,7010,7010,0
|
|
20240112,163200,1152447270,7010,7010,7010,7010,0
|
|
20240112,163100,1152447270,7010,7010,7010,7010,0
|
|
20240112,163000,1152447270,7010,7010,7010,7010,0
|
|
20240112,162900,1152447270,7010,7010,7010,7010,2395
|
|
20240112,162800,1152447270,7010,7010,7010,7010,0
|
|
20240112,162700,1152447270,7010,7010,7010,7010,0
|
|
20240112,162600,1152447270,7010,7010,7010,7010,0
|
|
20240112,162500,1152447270,7010,7010,7010,7010,0
|
|
20240112,162400,1152447270,7010,7010,7010,7010,0
|
|
20240112,162300,1152447270,7010,7010,7010,7010,0
|
|
20240112,162200,1152447270,7010,7010,7010,7010,0
|
|
20240112,162100,1152447270,7010,7010,7010,7010,0
|
|
20240112,162000,1152447270,7010,7010,7010,7010,0
|
|
20240112,161900,1152447270,7010,7010,7010,7010,0
|
|
20240112,161800,1152447270,7010,7010,7010,7010,0
|
|
20240112,161700,1152447270,7010,7010,7010,7010,0
|
|
20240112,161600,1152447270,7010,7010,7010,7010,0
|
|
20240112,161500,1152447270,7010,7010,7010,7010,0
|
|
20240112,161400,1152447270,7010,7010,7010,7010,0
|
|
20240112,161300,1152447270,7010,7010,7010,7010,0
|
|
20240112,161200,1152447270,7010,7010,7010,7010,0
|
|
20240112,161100,1152447270,7010,7010,7010,7010,0
|
|
20240112,161000,1152447270,7010,7010,7010,7010,0
|
|
20240112,160900,1152447270,7010,7010,7010,7010,0
|
|
20240112,160800,1152447270,7010,7010,7010,7010,0
|
|
20240112,160700,1152447270,7010,7010,7010,7010,0
|
|
20240112,160600,1152447270,7010,7010,7010,7010,0
|
|
20240112,160500,1152447270,7010,7010,7010,7010,0
|
|
20240112,160400,1152447270,7010,7010,7010,7010,0
|
|
20240112,160300,1152447270,7010,7010,7010,7010,0
|
|
20240112,160200,1152447270,7010,7010,7010,7010,0
|
|
20240112,160100,1152447270,7010,7010,7010,7010,0
|
|
20240112,160000,1152447270,7010,7010,7010,7010,0
|
|
20240112,155900,1152447270,7010,7010,7010,7010,2395
|
|
20240112,155800,1152447270,7010,7010,7010,7010,0
|
|
20240112,155700,1152447270,7010,7010,7010,7010,0
|
|
20240112,155600,1152447270,7010,7010,7010,7010,0
|
|
20240112,155500,1152447270,7010,7010,7010,7010,0
|
|
20240112,155400,1152447270,7010,7010,7010,7010,0
|
|
20240112,155300,1152447270,7010,7010,7010,7010,0
|
|
20240112,155200,1152447270,7010,7010,7010,7010,0
|
|
20240112,155100,1152447270,7010,7010,7010,7010,0
|
|
20240112,155000,1152447270,7010,7010,7010,7010,0
|
|
20240112,154900,1152447270,7010,7010,7010,7010,0
|
|
20240112,154800,1152447270,7010,7010,7010,7010,0
|
|
20240112,154700,1152447270,7010,7010,7010,7010,0
|
|
20240112,154600,1152447270,7010,7010,7010,7010,0
|
|
20240112,154500,1152447270,7010,7010,7010,7010,0
|
|
20240112,154400,1152447270,7010,7010,7010,7010,0
|
|
20240112,154300,1152447270,7010,7010,7010,7010,0
|
|
20240112,154200,1152447270,7010,7010,7010,7010,0
|
|
20240112,154100,1152447270,7010,7010,7010,7010,0
|
|
20240112,154000,1152447270,7010,7010,7010,7010,0
|
|
20240112,153900,1152447270,7010,7010,7010,7010,0
|
|
20240112,153800,1152447270,7010,7010,7010,7010,0
|
|
20240112,153700,1152447270,7010,7010,7010,7010,0
|
|
20240112,153600,1152447270,7010,7010,7010,7010,0
|
|
20240112,153500,1152447270,7010,7010,7010,7010,0
|
|
20240112,153400,1152447270,7010,7010,7010,7010,0
|
|
20240112,153300,1152447270,7010,7010,7010,7010,0
|
|
20240112,153200,1152447270,7010,7010,7010,7010,0
|
|
20240112,153100,1152447270,7010,7010,7010,7010,0
|
|
20240112,153000,1152447270,7010,7010,7010,7010,2395
|
|
20240112,152900,1135658320,7020,7020,7020,7020,0
|
|
20240112,152800,1135658320,7020,7020,7020,7020,0
|
|
20240112,152700,1135658320,7020,7020,7020,7020,0
|
|
20240112,152600,1135658320,7020,7020,7020,7020,0
|
|
20240112,152500,1135658320,7020,7020,7020,7020,0
|
|
20240112,152400,1135658320,7020,7020,7020,7020,0
|
|
20240112,152300,1135658320,7020,7020,7020,7020,0
|
|
20240112,152200,1135658320,7020,7020,7020,7020,0
|
|
20240112,152100,1135658320,7020,7020,7020,7020,0
|
|
20240112,152000,1135658320,7020,7020,7020,7020,0
|
|
20240112,151900,1135658320,7020,7020,7040,7020,208
|
|
20240112,151800,1134198140,7040,7020,7040,7020,545
|
|
20240112,151700,1130372040,7040,7020,7040,7020,342
|
|
20240112,151600,1127971180,7020,7020,7020,7020,168
|
|
20240112,151500,1126791820,7010,7010,7010,7010,176
|
|
20240112,151400,1125558060,7010,7010,7010,7000,184
|
|
20240112,151300,1124269260,7000,7000,7000,7000,461
|
|
20240112,151200,1121042260,7000,7000,7010,7000,105
|
|
20240112,151100,1120307220,7000,7010,7010,7000,520
|
|
20240112,151000,1116663820,7010,7020,7020,7010,329
|
|
20240112,150900,1114357430,7020,7020,7020,7010,379
|
|
20240112,150800,1111698780,7020,7020,7020,7020,35
|
|
20240112,150700,1111453080,7010,7000,7010,7000,92
|
|
20240112,150600,1110808660,7000,7010,7010,7000,16227
|
|
20240112,150500,997165030,7010,7010,7010,7010,2000
|
|
20240112,150400,983145030,7010,7020,7040,7010,1043
|
|
20240112,150300,975830340,7020,7030,7030,7020,3010
|
|
20240112,150200,954699680,7030,7040,7040,7030,3511
|
|
20240112,150100,930015240,7040,7040,7040,7040,1006
|
|
20240112,150000,922933000,7040,7040,7040,7040,0
|
|
20240112,145900,922933000,7040,7050,7050,7040,8
|
|
20240112,145800,922876660,7040,7040,7040,7040,1
|
|
20240112,145700,922869620,7050,7050,7050,7050,0
|
|
20240112,145600,922869620,7050,7050,7050,7040,23
|
|
20240112,145500,922707540,7050,7050,7050,7050,21
|
|
20240112,145400,922559490,7050,7050,7050,7050,0
|
|
20240112,145300,922559490,7050,7070,7070,7050,301
|
|
20240112,145200,920436540,7070,7050,7070,7050,503
|
|
20240112,145100,916883730,7050,7050,7050,7050,2
|
|
20240112,145000,916869630,7040,7040,7040,7040,200
|
|
20240112,144900,915461630,7040,7040,7040,7040,20
|
|
20240112,144800,915320830,7050,7040,7050,7040,854
|
|
20240112,144700,909308570,7040,7050,7050,7040,112
|
|
20240112,144600,908519330,7050,7050,7050,7050,106
|
|
20240112,144500,907772030,7050,7050,7050,7050,0
|
|
20240112,144400,907772030,7050,7050,7050,7050,53
|
|
20240112,144300,907398380,7050,7050,7050,7050,6
|
|
20240112,144200,907356080,7050,7050,7050,7050,50
|
|
20240112,144100,907003580,7050,7050,7050,7050,25
|
|
20240112,144000,906827330,7040,7040,7040,7040,28
|
|
20240112,143900,906630210,7040,7040,7050,7040,13
|
|
20240112,143800,906538680,7040,7040,7040,7040,11
|
|
20240112,143700,906461240,7040,7050,7050,7040,404
|
|
20240112,143600,903617050,7050,7050,7050,7050,62
|
|
20240112,143500,903179950,7050,7070,7070,7050,509
|
|
20240112,143400,899591480,7070,7050,7070,7050,7
|
|
20240112,143300,899542110,7050,7050,7050,7050,6
|
|
20240112,143200,899499810,7060,7060,7060,7060,5
|
|
20240112,143100,899464510,7070,7080,7080,7070,10
|
|
20240112,143000,899393800,7080,7080,7080,7080,1
|
|
20240112,142900,899386720,7070,7070,7070,7070,234
|
|
20240112,142800,897732340,7080,7070,7080,7070,32
|
|
20240112,142700,897505840,7080,7070,7080,7070,203
|
|
20240112,142600,896070600,7070,7080,7080,7070,11
|
|
20240112,142500,895992820,7080,7080,7080,7080,3
|
|
20240112,142400,895971580,7080,7070,7080,7070,7
|
|
20240112,142300,895922080,7070,7070,7070,7070,50
|
|
20240112,142200,895568580,7080,7080,7080,7080,1
|
|
20240112,142100,895561500,7070,7070,7070,7070,100
|
|
20240112,142000,894854500,7070,7070,7070,7070,486
|
|
20240112,141900,891418480,7070,7070,7070,7070,0
|
|
20240112,141800,891418480,7070,7070,7070,7070,1
|
|
20240112,141700,891411410,7040,7040,7040,7040,0
|
|
20240112,141600,891411410,7040,7040,7040,7040,300
|
|
20240112,141500,889299410,7070,7040,7070,7040,113
|
|
20240112,141400,888500880,7050,7050,7050,7050,243
|
|
20240112,141300,886787730,7050,7050,7050,7050,0
|
|
20240112,141200,886787730,7050,7050,7050,7050,0
|
|
20240112,141100,886787730,7050,7050,7050,7050,8
|
|
20240112,141000,886731330,7050,7050,7050,7050,6
|
|
20240112,140900,886689030,7050,7050,7050,7050,100
|
|
20240112,140800,885984030,7050,7050,7050,7050,6
|
|
20240112,140700,885941730,7050,7050,7050,7050,0
|
|
20240112,140600,885941730,7050,7050,7050,7050,300
|
|
20240112,140500,883826730,7050,7050,7050,7050,82
|
|
20240112,140400,883248630,7050,7050,7050,7050,22
|
|
20240112,140300,883093530,7050,7050,7050,7050,8
|
|
20240112,140200,883037130,7040,7040,7040,7040,0
|
|
20240112,140100,883037130,7040,7050,7050,7040,121
|
|
20240112,140000,882185280,7070,7070,7070,7070,0
|
|
20240112,135900,882185280,7070,7050,7070,7040,577
|
|
20240112,135800,878121160,7050,7050,7050,7050,112
|
|
20240112,135700,877331560,7050,7050,7050,7050,17
|
|
20240112,135600,877211710,7050,7050,7050,7050,13
|
|
20240112,135500,877120060,7050,7050,7050,7050,1101
|
|
20240112,135400,869358010,7050,7050,7050,7050,0
|
|
20240112,135300,869358010,7050,7050,7050,7050,0
|
|
20240112,135200,869358010,7050,7050,7050,7050,0
|
|
20240112,135100,869358010,7050,7040,7060,7040,3456
|
|
20240112,135000,844996570,7020,7020,7020,7020,0
|
|
20240112,134900,844996570,7020,7020,7020,7020,0
|
|
20240112,134800,844996570,7020,7030,7030,7020,36
|
|
20240112,134700,844743570,7030,7030,7030,7030,32
|
|
20240112,134600,844518610,7030,7030,7030,7030,30
|
|
20240112,134500,844307710,7020,7030,7030,7020,200
|
|
20240112,134400,842903510,7020,7020,7020,7020,38
|
|
20240112,134300,842636750,7020,7020,7020,7020,106
|
|
20240112,134200,841892630,7020,7030,7030,7020,709
|
|
20240112,134100,836915440,7050,7050,7050,7050,0
|
|
20240112,134000,836915440,7050,7050,7050,7050,0
|
|
20240112,133900,836915440,7050,7050,7050,7050,3
|
|
20240112,133800,836894290,7050,7050,7050,7050,2
|
|
20240112,133700,836880190,7020,7030,7030,7020,2385
|
|
20240112,133600,820133930,7030,7030,7030,7030,125
|
|
20240112,133500,819255180,7030,7050,7050,7030,387
|
|
20240112,133400,816534450,7030,7030,7030,7030,1288
|
|
20240112,133300,807479810,7030,7040,7040,7030,1674
|
|
20240112,133200,795695030,7040,7040,7040,7040,50
|
|
20240112,133100,795343030,7040,7040,7040,7040,20
|
|
20240112,133000,795202230,7040,7040,7040,7040,97
|
|
20240112,132900,794519350,7040,7040,7040,7040,181
|
|
20240112,132800,793245110,7050,7050,7050,7050,0
|
|
20240112,132700,793245110,7050,7060,7060,7050,187
|
|
20240112,132600,791926740,7060,7060,7060,7060,1
|
|
20240112,132500,791919680,7060,7050,7060,7050,200
|
|
20240112,132400,790507760,7040,7040,7040,7040,215
|
|
20240112,132300,788994160,7040,7040,7040,7040,0
|
|
20240112,132200,788994160,7040,7040,7040,7040,30
|
|
20240112,132100,788782960,7040,7050,7050,7040,244
|
|
20240112,132000,787064160,7040,7040,7040,7040,20
|
|
20240112,131900,786923360,7030,7040,7040,7030,63
|
|
20240112,131800,786479970,7040,7040,7050,7040,95
|
|
20240112,131700,785811070,7040,7040,7040,7030,258
|
|
20240112,131600,783994980,7040,7040,7040,7040,238
|
|
20240112,131500,782319460,7040,7040,7040,7040,200
|
|
20240112,131400,780911460,7040,7040,7040,7040,627
|
|
20240112,131300,776497380,7040,7050,7050,7040,120
|
|
20240112,131200,775652480,7060,7040,7060,7040,600
|
|
20240112,131100,771419310,7040,7020,7040,7020,262
|
|
20240112,131000,769579670,7030,7020,7040,7020,1344
|
|
20240112,130900,760141940,7030,7030,7030,7030,1
|
|
20240112,130800,760134910,7020,7020,7020,7020,2
|
|
20240112,130700,760120870,7020,7020,7020,7020,0
|
|
20240112,130600,760120870,7020,7020,7020,7020,0
|
|
20240112,130500,760120870,7020,7030,7030,7020,1342
|
|
20240112,130400,750696610,7040,7040,7040,7040,2
|
|
20240112,130300,750682530,7030,7030,7030,7030,0
|
|
20240112,130200,750682530,7030,7030,7030,7020,2215
|
|
20240112,130100,735118210,7030,7030,7030,7030,6
|
|
20240112,130000,735076030,7030,7040,7040,7030,1181
|
|
20240112,125900,726773580,7040,7040,7040,7040,38
|
|
20240112,125800,726506060,7050,7050,7050,7040,18
|
|
20240112,125700,726379230,7050,7050,7050,7050,1
|
|
20240112,125600,726372180,7060,7060,7060,7060,1
|
|
20240112,125500,726365120,7060,7040,7060,7030,5311
|
|
20240112,125400,688997810,7040,7040,7040,7040,300
|
|
20240112,125300,686885810,7040,7040,7040,7040,211
|
|
20240112,125200,685400370,7040,7050,7050,7040,1961
|
|
20240112,125100,671590570,7050,7050,7050,7050,4
|
|
20240112,125000,671562370,7050,7060,7060,7050,563
|
|
20240112,124900,667593170,7050,7050,7050,7050,50
|
|
20240112,124800,667240670,7050,7060,7060,7050,76
|
|
20240112,124700,666704860,7050,7040,7050,7040,775
|
|
20240112,124600,661241170,7050,7050,7050,7050,123
|
|
20240112,124500,660374020,7050,7050,7050,7050,269
|
|
20240112,124400,658477570,7050,7050,7050,7050,8
|
|
20240112,124300,658421170,7040,7040,7040,7040,22
|
|
20240112,124200,658266290,7040,7040,7040,7040,6
|
|
20240112,124100,658224050,7050,7050,7050,7050,17
|
|
20240112,124000,658104200,7050,7050,7050,7050,99
|
|
20240112,123900,657406250,7050,7050,7050,7050,12
|
|
20240112,123800,657321650,7050,7050,7050,7050,6
|
|
20240112,123700,657279350,7050,7050,7050,7050,1
|
|
20240112,123600,657272300,7050,7050,7050,7050,18
|
|
20240112,123500,657145400,7050,7050,7050,7040,2152
|
|
20240112,123400,641975510,7050,7050,7050,7050,1807
|
|
20240112,123300,629236160,7050,7060,7060,7050,470
|
|
20240112,123200,625919630,7060,7060,7060,7060,0
|
|
20240112,123100,625919630,7060,7060,7060,7060,823
|
|
20240112,123000,620109250,7070,7070,7070,7070,48
|
|
20240112,122900,619769890,7070,7060,7070,7060,6
|
|
20240112,122800,619727520,7060,7060,7060,7060,6
|
|
20240112,122700,619685160,7060,7060,7060,7060,12
|
|
20240112,122600,619600440,7060,7060,7060,7060,11
|
|
20240112,122500,619522780,7070,7060,7070,7060,222
|
|
20240112,122400,617955260,7060,7060,7060,7060,0
|
|
20240112,122300,617955260,7060,7060,7060,7050,157
|
|
20240112,122200,616846900,7060,7060,7060,7060,600
|
|
20240112,122100,612610900,7070,7070,7070,7070,20
|
|
20240112,122000,612469500,7070,7060,7070,7060,2130
|
|
20240112,121900,597430690,7060,7070,7070,7060,17
|
|
20240112,121800,597310560,7070,7070,7070,7070,110
|
|
20240112,121700,596532860,7070,7070,7070,7070,5
|
|
20240112,121600,596497510,7070,7070,7070,7070,5
|
|
20240112,121500,596462160,7070,7070,7070,7060,12
|
|
20240112,121400,596377380,7070,7070,7070,7070,15
|
|
20240112,121300,596271330,7070,7070,7070,7070,20
|
|
20240112,121200,596129930,7070,7070,7070,7070,10
|
|
20240112,121100,596059230,7070,7070,7070,7070,113
|
|
20240112,121000,595260320,7070,7070,7070,7070,130
|
|
20240112,120900,594341220,7060,7070,7070,7060,217
|
|
20240112,120800,592807200,7070,7070,7070,7070,4
|
|
20240112,120700,592778920,7070,7070,7070,7070,206
|
|
20240112,120600,591322500,7070,7070,7070,7070,0
|
|
20240112,120500,591322500,7070,7070,7070,7060,108
|
|
20240112,120400,590559000,7070,7070,7070,7070,1
|
|
20240112,120300,590551930,7070,7070,7070,7070,18
|
|
20240112,120200,590424670,7070,7070,7070,7070,120
|
|
20240112,120100,589576270,7070,7070,7070,7070,177
|
|
20240112,120000,588324880,7070,7070,7070,7070,11
|
|
20240112,115900,588247110,7070,7070,7070,7070,6
|
|
20240112,115800,588204690,7070,7070,7070,7060,108
|
|
20240112,115700,587441190,7070,7070,7070,7070,110
|
|
20240112,115600,586663490,7070,7060,7070,7060,3014
|
|
20240112,115500,565384640,7070,7070,7070,7070,3
|
|
20240112,115400,565363430,7070,7070,7070,7060,128
|
|
20240112,115300,564458530,7070,7070,7070,7070,1
|
|
20240112,115200,564451460,7070,7070,7070,7070,1014
|
|
20240112,115100,557282480,7080,7080,7080,7080,1
|
|
20240112,115000,557275400,7070,7070,7070,7070,0
|
|
20240112,114900,557275400,7070,7070,7070,7070,6
|
|
20240112,114800,557232980,7070,7080,7080,7070,120
|
|
20240112,114700,556384380,7080,7080,7080,7080,104
|
|
20240112,114600,555648060,7080,7070,7080,7070,14
|
|
20240112,114500,555548950,7070,7070,7070,7070,0
|
|
20240112,114400,555548950,7070,7070,7070,7070,0
|
|
20240112,114300,555548950,7070,7070,7070,7070,30
|
|
20240112,114200,555336850,7070,7070,7070,7070,130
|
|
20240112,114100,554417750,7070,7070,7070,7070,146
|
|
20240112,114000,553385530,7060,7060,7060,7060,0
|
|
20240112,113900,553385530,7060,7060,7060,7060,14
|
|
20240112,113800,553286690,7060,7060,7060,7050,686
|
|
20240112,113700,548443590,7060,7060,7060,7060,726
|
|
20240112,113600,543318030,7060,7080,7080,7060,2482
|
|
20240112,113500,525780730,7080,7080,7080,7080,30
|
|
20240112,113400,525568330,7070,7080,7080,7070,16
|
|
20240112,113300,525455110,7080,7070,7080,7070,383
|
|
20240112,113200,522747220,7080,7090,7090,7080,2992
|
|
20240112,113100,501552610,7090,7090,7090,7090,6
|
|
20240112,113000,501510070,7090,7090,7090,7090,0
|
|
20240112,112900,501510070,7090,7090,7090,7090,200
|
|
20240112,112800,500092070,7090,7090,7090,7090,0
|
|
20240112,112700,500092070,7090,7090,7090,7090,225
|
|
20240112,112600,498496820,7090,7100,7100,7090,101
|
|
20240112,112500,497780720,7100,7090,7100,7090,200
|
|
20240112,112400,496362700,7090,7090,7090,7090,6
|
|
20240112,112300,496320160,7090,7080,7090,7080,21
|
|
20240112,112200,496171280,7080,7080,7080,7080,0
|
|
20240112,112100,496171280,7080,7090,7090,7080,11
|
|
20240112,112000,496093390,7090,7090,7090,7090,10
|
|
20240112,111900,496022490,7080,7080,7080,7080,0
|
|
20240112,111800,496022490,7080,7080,7080,7080,6
|
|
20240112,111700,495980010,7090,7090,7090,7090,1
|
|
20240112,111600,495972920,7080,7080,7080,7080,0
|
|
20240112,111500,495972920,7080,7090,7090,7080,700
|
|
20240112,111400,491012100,7100,7110,7110,7090,6
|
|
20240112,111300,490969470,7090,7090,7090,7090,6
|
|
20240112,111200,490926930,7100,7100,7100,7100,242
|
|
20240112,111100,489208730,7100,7100,7100,7100,0
|
|
20240112,111000,489208730,7100,7100,7100,7100,522
|
|
20240112,110900,485502530,7100,7100,7100,7100,6
|
|
20240112,110800,485459930,7100,7100,7100,7100,0
|
|
20240112,110700,485459930,7100,7100,7100,7100,375
|
|
20240112,110600,482797430,7100,7110,7110,7100,26
|
|
20240112,110500,482612630,7100,7100,7100,7100,74
|
|
20240112,110400,482087230,7100,7100,7100,7100,42
|
|
20240112,110300,481789030,7100,7100,7100,7100,50
|
|
20240112,110200,481434030,7100,7100,7100,7100,333
|
|
20240112,110100,479069730,7100,7100,7100,7100,300
|
|
20240112,110000,476939730,7100,7100,7100,7100,100
|
|
20240112,105900,476229730,7100,7090,7100,7090,3527
|
|
20240112,105800,451219390,7090,7090,7090,7090,0
|
|
20240112,105700,451219390,7090,7090,7090,7090,26
|
|
20240112,105600,451035050,7090,7090,7090,7090,4
|
|
20240112,105500,451006690,7090,7090,7090,7090,140
|
|
20240112,105400,450014090,7060,7070,7090,7060,156
|
|
20240112,105300,448909590,7060,7090,7090,7060,400
|
|
20240112,105200,446079180,7090,7080,7090,7080,2
|
|
20240112,105100,446065010,7060,7060,7060,7060,0
|
|
20240112,105000,446065010,7060,7060,7060,7060,0
|
|
20240112,104900,446065010,7060,7060,7060,7060,13
|
|
20240112,104800,445973230,7060,7060,7060,7060,500
|
|
20240112,104700,442443230,7060,7060,7060,7060,520
|
|
20240112,104600,438772030,7060,7070,7070,7060,49
|
|
20240112,104500,438426080,7060,7060,7080,7060,123
|
|
20240112,104400,437557680,7050,7050,7050,7050,0
|
|
20240112,104300,437557680,7050,7050,7050,7050,0
|
|
20240112,104200,437557680,7050,7060,7060,7050,165
|
|
20240112,104100,436394220,7060,7070,7070,7060,2610
|
|
20240112,104000,417967510,7080,7070,7080,7060,3329
|
|
20240112,103900,394432270,7070,7070,7070,7070,15
|
|
20240112,103800,394326220,7060,7060,7060,7060,0
|
|
20240112,103700,394326220,7060,7060,7060,7060,6
|
|
20240112,103600,394283860,7070,7070,7070,7070,5
|
|
20240112,103500,394248510,7070,7080,7080,7070,375
|
|
20240112,103400,391595790,7090,7100,7100,7090,467
|
|
20240112,103300,388284730,7090,7090,7090,7090,2
|
|
20240112,103200,388270550,7100,7100,7100,7090,36
|
|
20240112,103100,388015010,7100,7100,7100,7100,10
|
|
20240112,103000,387944010,7090,7100,7100,7090,279
|
|
20240112,102900,385963140,7100,7100,7100,7100,0
|
|
20240112,102800,385963140,7100,7100,7100,7100,10
|
|
20240112,102700,385892140,7120,7120,7120,7120,130
|
|
20240112,102600,384966540,7120,7110,7120,7110,107
|
|
20240112,102500,384204980,7120,7100,7120,7050,2070
|
|
20240112,102400,369532600,7050,7050,7050,7050,0
|
|
20240112,102300,369532600,7050,7060,7100,7050,829
|
|
20240112,102200,363672800,7050,7050,7050,7050,504
|
|
20240112,102100,360119600,7060,7060,7060,7050,3915
|
|
20240112,102000,332492720,7060,7080,7110,7060,4706
|
|
20240112,101900,299242940,7080,7080,7080,7080,2
|
|
20240112,101800,299228780,7080,7080,7080,7080,0
|
|
20240112,101700,299228780,7080,7100,7100,7080,1100
|
|
20240112,101600,291434640,7100,7100,7100,7100,6
|
|
20240112,101500,291392040,7100,7100,7100,7100,116
|
|
20240112,101400,290568440,7100,7100,7100,7100,29
|
|
20240112,101300,290362540,7100,7100,7100,7100,10
|
|
20240112,101200,290291540,7090,7090,7090,7090,507
|
|
20240112,101100,286696910,7090,7100,7100,7090,146
|
|
20240112,101000,285661270,7100,7090,7100,7090,153
|
|
20240112,100900,284575070,7090,7100,7100,7090,1380
|
|
20240112,100800,274778740,7110,7100,7110,7100,2913
|
|
20240112,100700,254096270,7110,7120,7120,7110,2216
|
|
20240112,100600,238339980,7120,7110,7120,7110,387
|
|
20240112,100500,235587980,7110,7110,7110,7110,664
|
|
20240112,100400,230866940,7110,7110,7110,7110,901
|
|
20240112,100300,224460830,7110,7120,7120,7110,32
|
|
20240112,100200,224233050,7120,7120,7120,7120,262
|
|
20240112,100100,222367610,7120,7110,7120,7110,1596
|
|
20240112,100000,211019420,7110,7120,7120,7110,8
|
|
20240112,095900,210962520,7110,7110,7110,7110,100
|
|
20240112,095800,210251520,7110,7120,7120,7110,11
|
|
20240112,095700,210173260,7120,7110,7120,7110,103
|
|
20240112,095600,209440900,7110,7120,7120,7110,253
|
|
20240112,095500,207642040,7110,7120,7120,7110,123
|
|
20240112,095400,206767000,7120,7120,7120,7120,108
|
|
20240112,095300,205998040,7120,7120,7120,7110,112
|
|
20240112,095200,205201660,7120,7120,7120,7110,210
|
|
20240112,095100,203708510,7110,7110,7110,7110,35
|
|
20240112,095000,203459660,7120,7120,7120,7120,2
|
|
20240112,094900,203445420,7120,7120,7120,7120,11
|
|
20240112,094800,203367100,7110,7120,7120,7110,1604
|
|
20240112,094700,191948720,7130,7130,7130,7130,609
|
|
20240112,094600,187606550,7130,7120,7130,7120,802
|
|
20240112,094500,181891850,7130,7130,7130,7130,105
|
|
20240112,094400,181143200,7130,7130,7130,7130,2
|
|
20240112,094300,181128940,7130,7130,7130,7120,727
|
|
20240112,094200,175952430,7130,7130,7130,7130,1066
|
|
20240112,094100,168351850,7140,7160,7160,7140,124
|
|
20240112,094000,167466280,7160,7130,7160,7130,69
|
|
20240112,093900,166973740,7160,7130,7160,7130,144
|
|
20240112,093800,165946990,7130,7120,7130,7120,211
|
|
20240112,093700,164442630,7120,7130,7130,7120,222
|
|
20240112,093600,162861810,7130,7130,7130,7120,127
|
|
20240112,093500,161957460,7130,7120,7130,7120,660
|
|
20240112,093400,157252750,7130,7120,7130,7120,8
|
|
20240112,093300,157195780,7120,7120,7120,7120,21
|
|
20240112,093200,157046260,7120,7120,7120,7110,1009
|
|
20240112,093100,149868860,7120,7120,7120,7110,115
|
|
20240112,093000,149050120,7120,7120,7120,7120,209
|
|
20240112,092900,147562040,7110,7140,7140,7110,985
|
|
20240112,092800,140547460,7140,7140,7140,7130,203
|
|
20240112,092700,139100040,7140,7130,7140,7130,421
|
|
20240112,092600,136098150,7140,7140,7140,7140,586
|
|
20240112,092500,131914110,7140,7170,7170,7140,2387
|
|
20240112,092400,114856160,7170,7170,7170,7170,35
|
|
20240112,092300,114605210,7160,7170,7170,7150,1136
|
|
20240112,092200,106474670,7170,7170,7170,7170,9
|
|
20240112,092100,106410140,7160,7190,7200,7160,174
|
|
20240112,092000,105159170,7150,7170,7170,7150,3022
|
|
20240112,091900,83543820,7170,7200,7200,7170,790
|
|
20240112,091800,77869790,7200,7200,7200,7200,1408
|
|
20240112,091700,67732190,7210,7210,7210,7210,152
|
|
20240112,091600,66636270,7210,7250,7250,7210,644
|
|
20240112,091500,61973230,7240,7240,7240,7240,301
|
|
20240112,091400,59793990,7240,7180,7240,7180,1382
|
|
20240112,091300,49837840,7180,7160,7180,7160,63
|
|
20240112,091200,49386700,7160,7160,7160,7150,721
|
|
20240112,091100,44224840,7160,7150,7160,7150,626
|
|
20240112,091000,39748250,7160,7160,7160,7150,609
|
|
20240112,090900,35389810,7170,7190,7190,7170,298
|
|
20240112,090800,33251670,7180,7190,7190,7180,91
|
|
20240112,090700,32598270,7180,7180,7180,7180,1
|
|
20240112,090600,32591090,7170,7170,7170,7170,40
|
|
20240112,090500,32304290,7180,7180,7180,7180,9
|
|
20240112,090400,32239670,7170,7180,7180,7170,2082
|
|
20240112,090300,17311710,7180,7180,7180,7180,629
|
|
20240112,090200,12795490,7180,7210,7210,7180,13
|
|
20240112,090100,12702120,7210,7210,7210,7210,5
|
|
20240112,090000,12666070,7210,7180,7210,7180,1712
|