617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,191400,1913266180,13060,13060,13060,13060,1224
|
|
20240117,191300,1913266180,13060,13060,13060,13060,0
|
|
20240117,191200,1913266180,13060,13060,13060,13060,0
|
|
20240117,191100,1913266180,13060,13060,13060,13060,0
|
|
20240117,191000,1913266180,13060,13060,13060,13060,0
|
|
20240117,190900,1913266180,13060,13060,13060,13060,0
|
|
20240117,190800,1913266180,13060,13060,13060,13060,0
|
|
20240117,190700,1913266180,13060,13060,13060,13060,0
|
|
20240117,190600,1913266180,13060,13060,13060,13060,0
|
|
20240117,190500,1913266180,13060,13060,13060,13060,0
|
|
20240117,190400,1913266180,13060,13060,13060,13060,0
|
|
20240117,190300,1913266180,13060,13060,13060,13060,0
|
|
20240117,190200,1913266180,13060,13060,13060,13060,0
|
|
20240117,190100,1913266180,13060,13060,13060,13060,0
|
|
20240117,190000,1913266180,13060,13060,13060,13060,0
|
|
20240117,185900,1913266180,13060,13060,13060,13060,0
|
|
20240117,185800,1913266180,13060,13060,13060,13060,0
|
|
20240117,185700,1913266180,13060,13060,13060,13060,0
|
|
20240117,185600,1913266180,13060,13060,13060,13060,0
|
|
20240117,185500,1913266180,13060,13060,13060,13060,0
|
|
20240117,185400,1913266180,13060,13060,13060,13060,0
|
|
20240117,185300,1913266180,13060,13060,13060,13060,0
|
|
20240117,185200,1913266180,13060,13060,13060,13060,0
|
|
20240117,185100,1913266180,13060,13060,13060,13060,0
|
|
20240117,185000,1913266180,13060,13060,13060,13060,0
|
|
20240117,184900,1913266180,13060,13060,13060,13060,0
|
|
20240117,184800,1913266180,13060,13060,13060,13060,0
|
|
20240117,184700,1913266180,13060,13060,13060,13060,0
|
|
20240117,184600,1913266180,13060,13060,13060,13060,0
|
|
20240117,184500,1913266180,13060,13060,13060,13060,0
|
|
20240117,184400,1913266180,13060,13060,13060,13060,1224
|
|
20240117,184300,1913266180,13060,13060,13060,13060,0
|
|
20240117,184200,1913266180,13060,13060,13060,13060,0
|
|
20240117,184100,1913266180,13060,13060,13060,13060,0
|
|
20240117,184000,1913266180,13060,13060,13060,13060,0
|
|
20240117,183900,1913266180,13060,13060,13060,13060,0
|
|
20240117,183800,1913266180,13060,13060,13060,13060,0
|
|
20240117,183700,1913266180,13060,13060,13060,13060,0
|
|
20240117,183600,1913266180,13060,13060,13060,13060,0
|
|
20240117,183500,1913266180,13060,13060,13060,13060,0
|
|
20240117,183400,1913266180,13060,13060,13060,13060,0
|
|
20240117,183300,1913266180,13060,13060,13060,13060,0
|
|
20240117,183200,1913266180,13060,13060,13060,13060,0
|
|
20240117,183100,1913266180,13060,13060,13060,13060,0
|
|
20240117,183000,1913266180,13060,13060,13060,13060,0
|
|
20240117,182900,1913266180,13060,13060,13060,13060,0
|
|
20240117,182800,1913266180,13060,13060,13060,13060,0
|
|
20240117,182700,1913266180,13060,13060,13060,13060,0
|
|
20240117,182600,1913266180,13060,13060,13060,13060,0
|
|
20240117,182500,1913266180,13060,13060,13060,13060,0
|
|
20240117,182400,1913266180,13060,13060,13060,13060,0
|
|
20240117,182300,1913266180,13060,13060,13060,13060,0
|
|
20240117,182200,1913266180,13060,13060,13060,13060,0
|
|
20240117,182100,1913266180,13060,13060,13060,13060,0
|
|
20240117,182000,1913266180,13060,13060,13060,13060,0
|
|
20240117,181900,1913266180,13060,13060,13060,13060,0
|
|
20240117,181800,1913266180,13060,13060,13060,13060,0
|
|
20240117,181700,1913266180,13060,13060,13060,13060,0
|
|
20240117,181600,1913266180,13060,13060,13060,13060,0
|
|
20240117,181500,1913266180,13060,13060,13060,13060,0
|
|
20240117,181400,1913266180,13060,13060,13060,13060,1224
|
|
20240117,181300,1913266180,13060,13060,13060,13060,0
|
|
20240117,181200,1913266180,13060,13060,13060,13060,0
|
|
20240117,181100,1913266180,13060,13060,13060,13060,0
|
|
20240117,181000,1913266180,13060,13060,13060,13060,0
|
|
20240117,180900,1913266180,13060,13060,13060,13060,0
|
|
20240117,180800,1913266180,13060,13060,13060,13060,0
|
|
20240117,180700,1913266180,13060,13060,13060,13060,0
|
|
20240117,180600,1913266180,13060,13060,13060,13060,0
|
|
20240117,180500,1913266180,13060,13060,13060,13060,0
|
|
20240117,180400,1913266180,13060,13060,13060,13060,0
|
|
20240117,180300,1913266180,13060,13060,13060,13060,0
|
|
20240117,180200,1913266180,13060,13060,13060,13060,0
|
|
20240117,180100,1913266180,13060,13060,13060,13060,0
|
|
20240117,180000,1913266180,13060,13060,13060,13060,0
|
|
20240117,175900,1913266180,13060,13060,13060,13060,0
|
|
20240117,175800,1913266180,13060,13060,13060,13060,0
|
|
20240117,175700,1913266180,13060,13060,13060,13060,0
|
|
20240117,175600,1913266180,13060,13060,13060,13060,0
|
|
20240117,175500,1913266180,13060,13060,13060,13060,0
|
|
20240117,175400,1913266180,13060,13060,13060,13060,0
|
|
20240117,175300,1913266180,13060,13060,13060,13060,0
|
|
20240117,175200,1913266180,13060,13060,13060,13060,0
|
|
20240117,175100,1913266180,13060,13060,13060,13060,0
|
|
20240117,175000,1913266180,13060,13060,13060,13060,0
|
|
20240117,174900,1913266180,13060,13060,13060,13060,0
|
|
20240117,174800,1913266180,13060,13060,13060,13060,0
|
|
20240117,174700,1913266180,13060,13060,13060,13060,0
|
|
20240117,174600,1913266180,13060,13060,13060,13060,0
|
|
20240117,174500,1913266180,13060,13060,13060,13060,0
|
|
20240117,174400,1913266180,13060,13060,13060,13060,1224
|
|
20240117,174300,1913266180,13060,13060,13060,13060,0
|
|
20240117,174200,1913266180,13060,13060,13060,13060,0
|
|
20240117,174100,1913266180,13060,13060,13060,13060,0
|
|
20240117,174000,1913266180,13060,13060,13060,13060,0
|
|
20240117,173900,1913266180,13060,13060,13060,13060,0
|
|
20240117,173800,1913266180,13060,13060,13060,13060,0
|
|
20240117,173700,1913266180,13060,13060,13060,13060,0
|
|
20240117,173600,1913266180,13060,13060,13060,13060,0
|
|
20240117,173500,1913266180,13060,13060,13060,13060,0
|
|
20240117,173400,1913266180,13060,13060,13060,13060,0
|
|
20240117,173300,1913266180,13060,13060,13060,13060,0
|
|
20240117,173200,1913266180,13060,13060,13060,13060,0
|
|
20240117,173100,1913266180,13060,13060,13060,13060,0
|
|
20240117,173000,1913266180,13060,13060,13060,13060,0
|
|
20240117,172900,1913266180,13060,13060,13060,13060,0
|
|
20240117,172800,1913266180,13060,13060,13060,13060,0
|
|
20240117,172700,1913266180,13060,13060,13060,13060,0
|
|
20240117,172600,1913266180,13060,13060,13060,13060,0
|
|
20240117,172500,1913266180,13060,13060,13060,13060,0
|
|
20240117,172400,1913266180,13060,13060,13060,13060,0
|
|
20240117,172300,1913266180,13060,13060,13060,13060,0
|
|
20240117,172200,1913266180,13060,13060,13060,13060,0
|
|
20240117,172100,1913266180,13060,13060,13060,13060,0
|
|
20240117,172000,1913266180,13060,13060,13060,13060,0
|
|
20240117,171900,1913266180,13060,13060,13060,13060,0
|
|
20240117,171800,1913266180,13060,13060,13060,13060,0
|
|
20240117,171700,1913266180,13060,13060,13060,13060,0
|
|
20240117,171600,1913266180,13060,13060,13060,13060,0
|
|
20240117,171500,1913266180,13060,13060,13060,13060,0
|
|
20240117,171400,1913266180,13060,13060,13060,13060,1224
|
|
20240117,171300,1913266180,13060,13060,13060,13060,0
|
|
20240117,171200,1913266180,13060,13060,13060,13060,0
|
|
20240117,171100,1913266180,13060,13060,13060,13060,0
|
|
20240117,171000,1913266180,13060,13060,13060,13060,0
|
|
20240117,170900,1913266180,13060,13060,13060,13060,0
|
|
20240117,170800,1913266180,13060,13060,13060,13060,0
|
|
20240117,170700,1913266180,13060,13060,13060,13060,0
|
|
20240117,170600,1913266180,13060,13060,13060,13060,0
|
|
20240117,170500,1913266180,13060,13060,13060,13060,0
|
|
20240117,170400,1913266180,13060,13060,13060,13060,0
|
|
20240117,170300,1913266180,13060,13060,13060,13060,0
|
|
20240117,170200,1913266180,13060,13060,13060,13060,0
|
|
20240117,170100,1913266180,13060,13060,13060,13060,0
|
|
20240117,170000,1913266180,13060,13060,13060,13060,0
|
|
20240117,165900,1913266180,13060,13060,13060,13060,0
|
|
20240117,165800,1913266180,13060,13060,13060,13060,0
|
|
20240117,165700,1913266180,13060,13060,13060,13060,0
|
|
20240117,165600,1913266180,13060,13060,13060,13060,0
|
|
20240117,165500,1913266180,13060,13060,13060,13060,0
|
|
20240117,165400,1913266180,13060,13060,13060,13060,0
|
|
20240117,165300,1913266180,13060,13060,13060,13060,0
|
|
20240117,165200,1913266180,13060,13060,13060,13060,0
|
|
20240117,165100,1913266180,13060,13060,13060,13060,0
|
|
20240117,165000,1913266180,13060,13060,13060,13060,0
|
|
20240117,164900,1913266180,13060,13060,13060,13060,0
|
|
20240117,164800,1913266180,13060,13060,13060,13060,0
|
|
20240117,164700,1913266180,13060,13060,13060,13060,0
|
|
20240117,164600,1913266180,13060,13060,13060,13060,0
|
|
20240117,164500,1913266180,13060,13060,13060,13060,0
|
|
20240117,164400,1913266180,13060,13060,13060,13060,1224
|
|
20240117,164300,1913266180,13060,13060,13060,13060,0
|
|
20240117,164200,1913266180,13060,13060,13060,13060,0
|
|
20240117,164100,1913266180,13060,13060,13060,13060,0
|
|
20240117,164000,1913266180,13060,13060,13060,13060,0
|
|
20240117,163900,1913266180,13060,13060,13060,13060,0
|
|
20240117,163800,1913266180,13060,13060,13060,13060,0
|
|
20240117,163700,1913266180,13060,13060,13060,13060,0
|
|
20240117,163600,1913266180,13060,13060,13060,13060,0
|
|
20240117,163500,1913266180,13060,13060,13060,13060,0
|
|
20240117,163400,1913266180,13060,13060,13060,13060,0
|
|
20240117,163300,1913266180,13060,13060,13060,13060,0
|
|
20240117,163200,1913266180,13060,13060,13060,13060,0
|
|
20240117,163100,1913266180,13060,13060,13060,13060,0
|
|
20240117,163000,1913266180,13060,13060,13060,13060,0
|
|
20240117,162900,1913266180,13060,13060,13060,13060,0
|
|
20240117,162800,1913266180,13060,13060,13060,13060,0
|
|
20240117,162700,1913266180,13060,13060,13060,13060,0
|
|
20240117,162600,1913266180,13060,13060,13060,13060,0
|
|
20240117,162500,1913266180,13060,13060,13060,13060,0
|
|
20240117,162400,1913266180,13060,13060,13060,13060,0
|
|
20240117,162300,1913266180,13060,13060,13060,13060,0
|
|
20240117,162200,1913266180,13060,13060,13060,13060,0
|
|
20240117,162100,1913266180,13060,13060,13060,13060,0
|
|
20240117,162000,1913266180,13060,13060,13060,13060,0
|
|
20240117,161900,1913266180,13060,13060,13060,13060,0
|
|
20240117,161800,1913266180,13060,13060,13060,13060,0
|
|
20240117,161700,1913266180,13060,13060,13060,13060,0
|
|
20240117,161600,1913266180,13060,13060,13060,13060,0
|
|
20240117,161500,1913266180,13060,13060,13060,13060,0
|
|
20240117,161400,1913266180,13060,13060,13060,13060,1224
|
|
20240117,161300,1913266180,13060,13060,13060,13060,0
|
|
20240117,161200,1913266180,13060,13060,13060,13060,0
|
|
20240117,161100,1913266180,13060,13060,13060,13060,0
|
|
20240117,161000,1913266180,13060,13060,13060,13060,0
|
|
20240117,160900,1913266180,13060,13060,13060,13060,0
|
|
20240117,160800,1913266180,13060,13060,13060,13060,0
|
|
20240117,160700,1913266180,13060,13060,13060,13060,0
|
|
20240117,160600,1913266180,13060,13060,13060,13060,0
|
|
20240117,160500,1913266180,13060,13060,13060,13060,0
|
|
20240117,160400,1913266180,13060,13060,13060,13060,0
|
|
20240117,160300,1913266180,13060,13060,13060,13060,0
|
|
20240117,160200,1913266180,13060,13060,13060,13060,0
|
|
20240117,160100,1913266180,13060,13060,13060,13060,0
|
|
20240117,160000,1913266180,13060,13060,13060,13060,0
|
|
20240117,155900,1913266180,13060,13060,13060,13060,0
|
|
20240117,155800,1913266180,13060,13060,13060,13060,0
|
|
20240117,155700,1913266180,13060,13060,13060,13060,0
|
|
20240117,155600,1913266180,13060,13060,13060,13060,0
|
|
20240117,155500,1913266180,13060,13060,13060,13060,0
|
|
20240117,155400,1913266180,13060,13060,13060,13060,0
|
|
20240117,155300,1913266180,13060,13060,13060,13060,0
|
|
20240117,155200,1913266180,13060,13060,13060,13060,0
|
|
20240117,155100,1913266180,13060,13060,13060,13060,0
|
|
20240117,155000,1913266180,13060,13060,13060,13060,0
|
|
20240117,154900,1913266180,13060,13060,13060,13060,0
|
|
20240117,154800,1913266180,13060,13060,13060,13060,0
|
|
20240117,154700,1913266180,13060,13060,13060,13060,0
|
|
20240117,154600,1913266180,13060,13060,13060,13060,0
|
|
20240117,154500,1913266180,13060,13060,13060,13060,0
|
|
20240117,154400,1913266180,13060,13060,13060,13060,1224
|
|
20240117,154300,1913266180,13060,13060,13060,13060,0
|
|
20240117,154200,1913266180,13060,13060,13060,13060,0
|
|
20240117,154100,1913266180,13060,13060,13060,13060,0
|
|
20240117,154000,1913266180,13060,13060,13060,13060,0
|
|
20240117,153900,1913266180,13060,13060,13060,13060,0
|
|
20240117,153800,1913266180,13060,13060,13060,13060,0
|
|
20240117,153700,1913266180,13060,13060,13060,13060,0
|
|
20240117,153600,1913266180,13060,13060,13060,13060,0
|
|
20240117,153500,1913266180,13060,13060,13060,13060,0
|
|
20240117,153400,1913266180,13060,13060,13060,13060,0
|
|
20240117,153300,1913266180,13060,13060,13060,13060,0
|
|
20240117,153200,1913266180,13060,13060,13060,13060,0
|
|
20240117,153100,1913266180,13060,13060,13060,13060,0
|
|
20240117,153000,1913266180,13060,13060,13060,13060,1224
|
|
20240117,152900,1897280740,13110,13110,13110,13110,0
|
|
20240117,152800,1897280740,13110,13110,13110,13110,0
|
|
20240117,152700,1897280740,13110,13110,13110,13110,0
|
|
20240117,152600,1897280740,13110,13110,13110,13110,0
|
|
20240117,152500,1897280740,13110,13110,13110,13110,0
|
|
20240117,152400,1897280740,13110,13110,13110,13110,0
|
|
20240117,152300,1897280740,13110,13110,13110,13110,0
|
|
20240117,152200,1897280740,13110,13110,13110,13110,0
|
|
20240117,152100,1897280740,13110,13110,13110,13110,0
|
|
20240117,152000,1897280740,13110,13110,13110,13110,0
|
|
20240117,151900,1897280740,13110,13070,13110,13060,480
|
|
20240117,151800,1890996140,13060,13070,13070,13060,390
|
|
20240117,151700,1885902460,13070,13070,13070,13070,102
|
|
20240117,151600,1884569320,13070,13070,13070,13070,223
|
|
20240117,151500,1881654710,13070,13060,13070,13060,407
|
|
20240117,151400,1876337350,13070,13070,13070,13070,396
|
|
20240117,151300,1871161630,13070,13080,13080,13070,90
|
|
20240117,151200,1869984480,13080,13080,13080,13060,68
|
|
20240117,151100,1869095240,13060,13070,13090,13060,57
|
|
20240117,151000,1868349700,13070,13070,13090,13060,199
|
|
20240117,150900,1865746940,13090,13080,13090,13080,26
|
|
20240117,150800,1865406610,13080,13060,13090,13060,524
|
|
20240117,150700,1858563040,13070,13060,13070,13060,192
|
|
20240117,150600,1856055410,13070,13070,13070,13070,40
|
|
20240117,150500,1855532610,13070,13080,13080,13070,22
|
|
20240117,150400,1855245010,13080,13060,13090,13060,105
|
|
20240117,150300,1853873590,13060,13090,13090,13060,103
|
|
20240117,150200,1852526250,13100,13090,13100,13050,822
|
|
20240117,150100,1841785290,13060,13060,13060,13060,41
|
|
20240117,150000,1841249830,13100,13060,13100,13050,208
|
|
20240117,145900,1838532510,13060,13060,13060,13060,59
|
|
20240117,145800,1837761970,13060,13060,13060,13050,1064
|
|
20240117,145700,1823876120,13060,13060,13060,13060,312
|
|
20240117,145600,1819801400,13100,13070,13100,13060,112
|
|
20240117,145500,1818336720,13070,13050,13070,13050,72
|
|
20240117,145400,1817395810,13060,13060,13070,13060,147
|
|
20240117,145300,1815475970,13060,13070,13070,13060,114
|
|
20240117,145200,1813987100,13060,13060,13060,13050,202
|
|
20240117,145100,1811349750,13060,13060,13070,13050,209
|
|
20240117,145000,1808619700,13060,13060,13060,13060,203
|
|
20240117,144900,1805968520,13070,13070,13070,13070,10
|
|
20240117,144800,1805837820,13070,13070,13070,13060,2777
|
|
20240117,144700,1769569620,13070,13080,13080,13070,268
|
|
20240117,144600,1766066840,13080,13080,13080,13080,104
|
|
20240117,144500,1764706520,13080,13080,13080,13080,2
|
|
20240117,144400,1764680360,13080,13080,13080,13070,652
|
|
20240117,144300,1756158550,13080,13080,13080,13080,0
|
|
20240117,144200,1756158550,13080,13090,13090,13080,748
|
|
20240117,144100,1746374680,13110,13110,13110,13110,1
|
|
20240117,144000,1746361570,13110,13110,13110,13110,2
|
|
20240117,143900,1746335350,13080,13110,13110,13080,501
|
|
20240117,143800,1739782240,13080,13080,13080,13080,2
|
|
20240117,143700,1739756080,13080,13120,13120,13080,48
|
|
20240117,143600,1739128200,13080,13080,13080,13080,0
|
|
20240117,143500,1739128200,13080,13080,13080,13080,10
|
|
20240117,143400,1738997400,13080,13080,13080,13080,0
|
|
20240117,143300,1738997400,13080,13080,13080,13080,376
|
|
20240117,143200,1734079320,13070,13070,13070,13070,0
|
|
20240117,143100,1734079320,13070,13080,13080,13070,44
|
|
20240117,143000,1733503930,13080,13080,13080,13080,0
|
|
20240117,142900,1733503930,13080,13080,13080,13080,33
|
|
20240117,142800,1733072290,13080,13080,13080,13080,5
|
|
20240117,142700,1733006890,13080,13080,13080,13080,1
|
|
20240117,142600,1732993810,13070,13070,13070,13070,143
|
|
20240117,142500,1731124800,13070,13070,13070,13070,4
|
|
20240117,142400,1731072520,13080,13080,13080,13080,36
|
|
20240117,142300,1730601640,13070,13070,13070,13070,0
|
|
20240117,142200,1730601640,13070,13080,13080,13070,151
|
|
20240117,142100,1728627570,13080,13080,13080,13080,2
|
|
20240117,142000,1728601410,13080,13070,13080,13060,110
|
|
20240117,141900,1727163770,13070,13070,13080,13060,285
|
|
20240117,141800,1723437560,13070,13070,13070,13070,1
|
|
20240117,141700,1723424490,13060,13070,13070,13060,73
|
|
20240117,141600,1722470810,13070,13070,13080,13070,2214
|
|
20240117,141500,1693533770,13070,13080,13080,13070,213
|
|
20240117,141400,1690749730,13070,13090,13090,13070,750
|
|
20240117,141300,1680940830,13090,13090,13090,13090,621
|
|
20240117,141200,1672811940,13090,13090,13090,13090,1
|
|
20240117,141100,1672798850,13090,13090,13090,13090,1
|
|
20240117,141000,1672785760,13090,13090,13090,13080,9
|
|
20240117,140900,1672668000,13090,13090,13090,13090,50
|
|
20240117,140800,1672013500,13090,13080,13090,13080,158
|
|
20240117,140700,1669945660,13090,13090,13090,13080,288
|
|
20240117,140600,1666177170,13090,13110,13110,13090,889
|
|
20240117,140500,1654533980,13100,13110,13110,13100,9
|
|
20240117,140400,1654416040,13110,13110,13120,13110,38
|
|
20240117,140300,1653917790,13130,13110,13130,13110,60
|
|
20240117,140200,1653130190,13110,13110,13110,13110,42
|
|
20240117,140100,1652579570,13110,13120,13120,13110,31
|
|
20240117,140000,1652173150,13120,13120,13120,13120,15
|
|
20240117,135900,1651976350,13130,13130,13130,13130,0
|
|
20240117,135800,1651976350,13130,13110,13130,13110,102
|
|
20240117,135700,1650637830,13120,13120,13120,13120,3
|
|
20240117,135600,1650598470,13120,13120,13120,13120,501
|
|
20240117,135500,1644025350,13100,13100,13100,13100,3
|
|
20240117,135400,1643986050,13110,13100,13110,13100,26
|
|
20240117,135300,1643645200,13100,13120,13120,13100,138
|
|
20240117,135200,1641837130,13110,13110,13110,13110,131
|
|
20240117,135100,1640119720,13120,13120,13130,13110,107
|
|
20240117,135000,1638715220,13130,13120,13130,13120,166
|
|
20240117,134900,1636536650,13120,13120,13120,13120,222
|
|
20240117,134800,1633624010,13130,13120,13130,13110,409
|
|
20240117,134700,1628258400,13120,13120,13120,13120,0
|
|
20240117,134600,1628258400,13120,13120,13120,13120,0
|
|
20240117,134500,1628258400,13120,13120,13120,13120,89
|
|
20240117,134400,1627090720,13120,13100,13120,13100,353
|
|
20240117,134300,1622465620,13100,13090,13100,13090,698
|
|
20240117,134200,1613327740,13090,13090,13090,13090,144
|
|
20240117,134100,1611442780,13080,13080,13080,13080,103
|
|
20240117,134000,1610095540,13080,13080,13080,13080,0
|
|
20240117,133900,1610095540,13080,13080,13080,13080,145
|
|
20240117,133800,1608198940,13090,13090,13090,13080,260
|
|
20240117,133700,1604796580,13100,13100,13100,13080,21
|
|
20240117,133600,1604521680,13080,13080,13080,13080,86
|
|
20240117,133500,1603396800,13080,13090,13090,13080,451
|
|
20240117,133400,1597497660,13090,13090,13090,13090,25
|
|
20240117,133300,1597170410,13080,13100,13100,13080,186
|
|
20240117,133200,1594736150,13100,13100,13100,13100,10
|
|
20240117,133100,1594605150,13080,13080,13080,13080,22
|
|
20240117,133000,1594317390,13080,13090,13090,13080,321
|
|
20240117,132900,1590118700,13080,13080,13080,13080,0
|
|
20240117,132800,1590118700,13080,13100,13100,13080,300
|
|
20240117,132700,1586191590,13100,13100,13120,13100,520
|
|
20240117,132600,1579371700,13100,13100,13100,13100,2
|
|
20240117,132500,1579345500,13100,13100,13100,13100,482
|
|
20240117,132400,1573031300,13090,13100,13100,13090,400
|
|
20240117,132300,1567795260,13100,13100,13100,13100,15
|
|
20240117,132200,1567598760,13100,13100,13100,13100,30
|
|
20240117,132100,1567205760,13100,13100,13100,13100,136
|
|
20240117,132000,1565424160,13090,13090,13090,13090,144
|
|
20240117,131900,1563539200,13080,13090,13090,13080,33
|
|
20240117,131800,1563107400,13090,13090,13090,13080,54
|
|
20240117,131700,1562400990,13100,13090,13100,13090,101
|
|
20240117,131600,1561077910,13080,13080,13080,13080,100
|
|
20240117,131500,1559769910,13080,13080,13080,13080,0
|
|
20240117,131400,1559769910,13080,13080,13080,13080,1
|
|
20240117,131300,1559756830,13090,13090,13090,13090,10
|
|
20240117,131200,1559625930,13080,13080,13080,13080,43
|
|
20240117,131100,1559063490,13060,13060,13060,13060,0
|
|
20240117,131000,1559063490,13060,13060,13060,13060,0
|
|
20240117,130900,1559063490,13060,13080,13080,13060,206
|
|
20240117,130800,1556371020,13080,13070,13080,13070,56
|
|
20240117,130700,1555638960,13100,13100,13100,13070,50
|
|
20240117,130600,1554984410,13110,13110,13110,13110,2
|
|
20240117,130500,1554958190,13070,13070,13070,13070,1
|
|
20240117,130400,1554945120,13080,13080,13080,13080,0
|
|
20240117,130300,1554945120,13080,13090,13090,13060,4239
|
|
20240117,130200,1499566730,13110,13090,13110,13080,379
|
|
20240117,130100,1494609290,13090,13090,13090,13090,8
|
|
20240117,130000,1494504570,13090,13120,13120,13090,302
|
|
20240117,125900,1490551270,13100,13100,13100,13100,0
|
|
20240117,125800,1490551270,13100,13100,13110,13100,303
|
|
20240117,125700,1486578970,13100,13100,13100,13100,50
|
|
20240117,125600,1485923970,13120,13120,13120,13120,2
|
|
20240117,125500,1485897730,13120,13120,13120,13120,501
|
|
20240117,125400,1479324610,13110,13110,13110,13110,51
|
|
20240117,125300,1478656000,13110,13110,13110,13110,1
|
|
20240117,125200,1478642890,13110,13110,13110,13110,0
|
|
20240117,125100,1478642890,13110,13090,13110,13090,544
|
|
20240117,125000,1471521070,13110,13090,13110,13080,117
|
|
20240117,124900,1469990050,13110,13110,13110,13110,3
|
|
20240117,124800,1469950720,13100,13100,13100,13100,1
|
|
20240117,124700,1469937620,13080,13080,13080,13080,0
|
|
20240117,124600,1469937620,13080,13100,13100,13080,146
|
|
20240117,124500,1468027020,13100,13100,13100,13090,775
|
|
20240117,124400,1457880450,13120,13120,13120,13120,130
|
|
20240117,124300,1456174850,13090,13100,13100,13090,50
|
|
20240117,124200,1455520140,13100,13100,13100,13100,34
|
|
20240117,124100,1455074740,13090,13090,13090,13090,0
|
|
20240117,124000,1455074740,13090,13090,13090,13090,0
|
|
20240117,123900,1455074740,13090,13090,13090,13090,1
|
|
20240117,123800,1455061650,13080,13080,13080,13080,0
|
|
20240117,123700,1455061650,13080,13080,13080,13080,0
|
|
20240117,123600,1455061650,13080,13090,13090,13080,201
|
|
20240117,123500,1452431320,13090,13090,13090,13090,70
|
|
20240117,123400,1451515020,13140,13140,13140,13140,7
|
|
20240117,123300,1451423040,13140,13140,13140,13140,5
|
|
20240117,123200,1451357340,13140,13130,13140,13090,1808
|
|
20240117,123100,1427658700,13130,13140,13140,13130,20
|
|
20240117,123000,1427396000,13140,13160,13160,13130,622
|
|
20240117,122900,1419228170,13130,13130,13130,13130,0
|
|
20240117,122800,1419228170,13130,13130,13130,13130,0
|
|
20240117,122700,1419228170,13130,13140,13140,13130,38
|
|
20240117,122600,1418729130,13130,13140,13140,13130,261
|
|
20240117,122500,1415301850,13130,13160,13160,13130,573
|
|
20240117,122400,1407773400,13160,13160,13160,13160,0
|
|
20240117,122300,1407773400,13160,13170,13170,13140,302
|
|
20240117,122200,1403800060,13150,13150,13150,13150,359
|
|
20240117,122100,1399079210,13150,13150,13150,13150,981
|
|
20240117,122000,1386179060,13160,13160,13160,13150,421
|
|
20240117,121900,1380640990,13150,13150,13150,13150,0
|
|
20240117,121800,1380640990,13150,13150,13150,13150,659
|
|
20240117,121700,1371975140,13150,13150,13150,13150,0
|
|
20240117,121600,1371975140,13150,13160,13160,13150,57
|
|
20240117,121500,1371225050,13150,13150,13150,13150,0
|
|
20240117,121400,1371225050,13150,13150,13150,13150,540
|
|
20240117,121300,1364124050,13170,13150,13170,13150,277
|
|
20240117,121200,1360481480,13150,13170,13170,13150,777
|
|
20240117,121100,1350259490,13170,13170,13170,13170,1
|
|
20240117,121000,1350246320,13170,13170,13170,13170,3
|
|
20240117,120900,1350206810,13170,13170,13170,13170,3
|
|
20240117,120800,1350167300,13170,13170,13170,13170,187
|
|
20240117,120700,1347704510,13170,13170,13170,13170,213
|
|
20240117,120600,1344899300,13170,13180,13180,13170,524
|
|
20240117,120500,1337994180,13180,13180,13180,13180,60
|
|
20240117,120400,1337203380,13190,13190,13190,13190,2
|
|
20240117,120300,1337177000,13180,13190,13190,13180,27
|
|
20240117,120200,1336820900,13190,13190,13190,13190,17
|
|
20240117,120100,1336596670,13190,13190,13190,13190,2
|
|
20240117,120000,1336570290,13190,13190,13190,13190,151
|
|
20240117,115900,1334578600,13190,13220,13220,13190,102
|
|
20240117,115800,1333233160,13220,13200,13220,13200,191
|
|
20240117,115700,1330711870,13190,13180,13190,13180,798
|
|
20240117,115600,1320188250,13180,13190,13190,13180,38
|
|
20240117,115500,1319687040,13200,13200,13200,13190,152
|
|
20240117,115400,1317682140,13200,13200,13200,13200,2
|
|
20240117,115300,1317655740,13200,13200,13200,13200,13
|
|
20240117,115200,1317484140,13180,13180,13180,13180,45
|
|
20240117,115100,1316891040,13180,13180,13180,13180,3
|
|
20240117,115000,1316851500,13200,13180,13200,13180,54
|
|
20240117,114900,1316139200,13200,13200,13200,13200,112
|
|
20240117,114800,1314660800,13200,13180,13200,13180,144
|
|
20240117,114700,1312761980,13170,13200,13200,13170,221
|
|
20240117,114600,1309849310,13210,13210,13210,13210,1
|
|
20240117,114500,1309836100,13200,13190,13200,13180,198
|
|
20240117,114400,1307224950,13200,13230,13230,13200,1192
|
|
20240117,114300,1291490210,13220,13230,13230,13220,11
|
|
20240117,114200,1291344740,13220,13220,13220,13220,1
|
|
20240117,114100,1291331520,13220,13200,13220,13200,103
|
|
20240117,114000,1289969920,13200,13200,13200,13200,0
|
|
20240117,113900,1289969920,13200,13200,13200,13200,12
|
|
20240117,113800,1289811520,13240,13240,13240,13240,19
|
|
20240117,113700,1289559960,13240,13240,13240,13240,76
|
|
20240117,113600,1288553720,13240,13250,13250,13200,31
|
|
20240117,113500,1288143630,13250,13250,13250,13250,1
|
|
20240117,113400,1288130380,13190,13190,13190,13190,0
|
|
20240117,113300,1288130380,13190,13200,13200,13190,170
|
|
20240117,113200,1285886550,13230,13230,13260,13230,458
|
|
20240117,113100,1279816950,13230,13250,13250,13230,151
|
|
20240117,113000,1277819200,13230,13210,13230,13210,411
|
|
20240117,112900,1272389670,13210,13230,13230,13210,164
|
|
20240117,112800,1270221230,13230,13230,13230,13230,0
|
|
20240117,112700,1270221230,13230,13220,13230,13220,3
|
|
20240117,112600,1270181550,13210,13210,13210,13210,9
|
|
20240117,112500,1270062660,13210,13210,13210,13210,55
|
|
20240117,112400,1269336110,13210,13220,13240,13210,190
|
|
20240117,112300,1266824140,13220,13230,13230,13220,3
|
|
20240117,112200,1266784460,13240,13240,13240,13240,1
|
|
20240117,112100,1266771220,13240,13240,13240,13240,10
|
|
20240117,112000,1266638820,13240,13240,13240,13240,0
|
|
20240117,111900,1266638820,13240,13270,13270,13190,355
|
|
20240117,111800,1261942920,13270,13270,13270,13270,1011
|
|
20240117,111700,1248526950,13260,13260,13260,13260,759
|
|
20240117,111600,1238462610,13260,13260,13260,13260,504
|
|
20240117,111500,1231779570,13270,13270,13270,13270,0
|
|
20240117,111400,1231779570,13270,13190,13270,13190,3018
|
|
20240117,111300,1191804630,13180,13180,13180,13180,110
|
|
20240117,111200,1190354830,13190,13190,13190,13190,5
|
|
20240117,111100,1190288880,13190,13180,13190,13180,202
|
|
20240117,111000,1187626210,13180,13160,13180,13160,4
|
|
20240117,110900,1187573530,13150,13150,13170,13150,316
|
|
20240117,110800,1183415490,13140,13140,13140,13140,0
|
|
20240117,110700,1183415490,13140,13160,13170,13140,1139
|
|
20240117,110600,1168427990,13160,13160,13160,13160,0
|
|
20240117,110500,1168427990,13160,13160,13160,13160,0
|
|
20240117,110400,1168427990,13160,13160,13160,13160,1
|
|
20240117,110300,1168414830,13170,13170,13170,13170,500
|
|
20240117,110200,1161829830,13130,13160,13170,13130,680
|
|
20240117,110100,1152894470,13160,13150,13170,13150,124
|
|
20240117,110000,1151263440,13150,13170,13170,13150,18
|
|
20240117,105900,1151026400,13160,13150,13160,13140,218
|
|
20240117,105800,1148160990,13150,13150,13150,13150,0
|
|
20240117,105700,1148160990,13150,13150,13150,13150,6
|
|
20240117,105600,1148082090,13150,13150,13150,13150,105
|
|
20240117,105500,1146701340,13150,13160,13160,13150,41
|
|
20240117,105400,1146162180,13150,13150,13160,13150,42
|
|
20240117,105300,1145609860,13150,13160,13160,13150,10
|
|
20240117,105200,1145478350,13120,13130,13160,13120,615
|
|
20240117,105100,1137401900,13160,13160,13160,13160,43
|
|
20240117,105000,1136836020,13160,13130,13160,13130,410
|
|
20240117,104900,1131450130,13130,13130,13140,13120,485
|
|
20240117,104800,1125082080,13130,13140,13140,13130,12
|
|
20240117,104700,1124924500,13140,13140,13140,13140,505
|
|
20240117,104600,1118288800,13140,13140,13140,13140,15
|
|
20240117,104500,1118091700,13130,13130,13130,13120,1868
|
|
20240117,104400,1093577860,13130,13130,13130,13130,633
|
|
20240117,104300,1085266570,13140,13140,13140,13140,1
|
|
20240117,104200,1085253430,13140,13140,13140,13140,310
|
|
20240117,104100,1081180030,13140,13140,13140,13140,350
|
|
20240117,104000,1076581030,13170,13140,13170,13120,2339
|
|
20240117,103900,1045864830,13170,13150,13170,13150,5
|
|
20240117,103800,1045799000,13150,13150,13150,13150,169
|
|
20240117,103700,1043576650,13170,13170,13170,13170,0
|
|
20240117,103600,1043576650,13170,13160,13170,13160,32
|
|
20240117,103500,1043155480,13150,13160,13160,13150,10
|
|
20240117,103400,1043023960,13170,13170,13170,13170,0
|
|
20240117,103300,1043023960,13170,13170,13170,13170,3
|
|
20240117,103200,1042984450,13160,13160,13160,13160,1
|
|
20240117,103100,1042971290,13160,13170,13170,13160,31
|
|
20240117,103000,1042563030,13170,13170,13170,13170,150
|
|
20240117,102900,1040587530,13170,13150,13170,13130,501
|
|
20240117,102800,1034006070,13160,13170,13170,13160,145
|
|
20240117,102700,1032097840,13170,13180,13180,13170,19
|
|
20240117,102600,1031847500,13170,13150,13170,13150,853
|
|
20240117,102500,1020616920,13150,13130,13150,13130,345
|
|
20240117,102400,1016083040,13130,13130,13130,13130,112
|
|
20240117,102300,1014612480,13110,13100,13120,13100,950
|
|
20240117,102200,1002155310,13100,13100,13100,13100,110
|
|
20240117,102100,1000714310,13110,13110,13110,13110,1
|
|
20240117,102000,1000701200,13110,13110,13110,13070,540
|
|
20240117,101900,993643000,13110,13100,13110,13100,488
|
|
20240117,101800,987245980,13100,13100,13100,13070,2119
|
|
20240117,101700,959530730,13100,13100,13100,13100,88
|
|
20240117,101600,958377930,13100,13100,13100,13100,83
|
|
20240117,101500,957290630,13100,13080,13100,13080,84
|
|
20240117,101400,956190830,13080,13080,13080,13080,51
|
|
20240117,101300,955523750,13080,13080,13080,13080,6
|
|
20240117,101200,955445270,13080,13110,13120,13080,209
|
|
20240117,101100,952705800,13110,13100,13110,13080,321
|
|
20240117,101000,948500200,13100,13100,13100,13100,2
|
|
20240117,100900,948474000,13070,13100,13100,13070,885
|
|
20240117,100800,936905490,13100,13110,13110,13070,2352
|
|
20240117,100700,906122570,13110,13110,13110,13110,1
|
|
20240117,100600,906109460,13100,13120,13120,13100,507
|
|
20240117,100500,899463250,13120,13120,13120,13120,31
|
|
20240117,100400,899056530,13120,13120,13120,13120,13
|
|
20240117,100300,898885970,13120,13120,13120,13110,226
|
|
20240117,100200,895920880,13120,13110,13120,13110,881
|
|
20240117,100100,884366970,13110,13120,13140,13110,178
|
|
20240117,100000,882032090,13120,13120,13120,13120,533
|
|
20240117,095900,875039130,13120,13130,13130,13120,94
|
|
20240117,095800,873805840,13130,13130,13130,13120,469
|
|
20240117,095700,867648040,13130,13130,13140,13120,258
|
|
20240117,095600,864258940,13130,13130,13130,13130,40
|
|
20240117,095500,863733740,13120,13120,13140,13120,6
|
|
20240117,095400,863655000,13100,13100,13100,13100,0
|
|
20240117,095300,863655000,13100,13120,13120,13090,400
|
|
20240117,095200,858414390,13130,13130,13130,13130,2
|
|
20240117,095100,858388130,13100,13100,13100,13100,2
|
|
20240117,095000,858361930,13100,13100,13100,13100,72
|
|
20240117,094900,857418730,13090,13100,13100,13090,410
|
|
20240117,094800,852051270,13100,13110,13110,13100,10
|
|
20240117,094700,851920200,13100,13100,13100,13100,131
|
|
20240117,094600,850204100,13100,13100,13100,13080,586
|
|
20240117,094500,842530450,13110,13150,13150,13110,1152
|
|
20240117,094400,827397320,13150,13150,13150,13150,117
|
|
20240117,094300,825858770,13140,13130,13140,13130,491
|
|
20240117,094200,819407050,13130,13140,13140,13130,331
|
|
20240117,094100,815057720,13130,13130,13130,13130,56
|
|
20240117,094000,814322440,13130,13120,13130,13120,210
|
|
20240117,093900,811565740,13110,13100,13110,13100,238
|
|
20240117,093800,808446560,13100,13100,13110,13100,403
|
|
20240117,093700,803167240,13100,13090,13100,13070,1161
|
|
20240117,093600,787971590,13070,13050,13070,13050,916
|
|
20240117,093500,776007480,13050,13060,13070,13050,2357
|
|
20240117,093400,745232070,13070,13080,13090,13070,764
|
|
20240117,093300,735246410,13080,13090,13100,13070,862
|
|
20240117,093200,723971490,13090,13100,13100,13090,437
|
|
20240117,093100,718250720,13090,13100,13110,13090,515
|
|
20240117,093000,711505680,13090,13100,13110,13090,1657
|
|
20240117,092900,689800780,13110,13160,13160,13100,1034
|
|
20240117,092800,676248030,13160,13120,13160,13100,247
|
|
20240117,092700,673010430,13160,13150,13160,13150,107
|
|
20240117,092600,671602870,13120,13120,13130,13100,679
|
|
20240117,092500,662706890,13100,13120,13130,13100,2517
|
|
20240117,092400,629701680,13120,13120,13120,13110,252
|
|
20240117,092300,626395930,13120,13120,13120,13110,333
|
|
20240117,092200,622027000,13120,13110,13130,13110,160
|
|
20240117,092100,619928480,13120,13080,13120,13070,3765
|
|
20240117,092000,570639030,13080,13100,13100,13050,4514
|
|
20240117,091900,511542440,13100,13120,13120,13100,1662
|
|
20240117,091800,489751720,13110,13140,13150,13110,2540
|
|
20240117,091700,456394530,13150,13150,13180,13140,200
|
|
20240117,091600,453766150,13140,13140,13140,13130,578
|
|
20240117,091500,446173700,13150,13220,13220,13130,16623
|
|
20240117,091400,227262460,13220,13240,13240,13200,1354
|
|
20240117,091300,209374860,13220,13250,13250,13220,540
|
|
20240117,091200,202233910,13250,13250,13250,13210,1791
|
|
20240117,091100,178566610,13250,13220,13250,13210,553
|
|
20240117,091000,171253260,13220,13230,13250,13220,1513
|
|
20240117,090900,151232200,13240,13290,13290,13220,2529
|
|
20240117,090800,117704820,13290,13300,13300,13280,143
|
|
20240117,090700,115804130,13300,13300,13300,13280,2195
|
|
20240117,090600,86622370,13320,13300,13350,13300,131
|
|
20240117,090500,84879420,13350,13320,13350,13300,1308
|
|
20240117,090400,67477610,13310,13360,13360,13310,1794
|
|
20240117,090300,43547710,13350,13370,13380,13350,657
|
|
20240117,090200,34771740,13360,13360,13360,13350,201
|
|
20240117,090100,32088120,13370,13400,13410,13370,1907
|
|
20240117,090000,6547950,13400,13390,13400,13390,488
|