566 lines
27 KiB
CSV
566 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192300,1379326300,7370,7370,7370,7370,3335
|
|
20240102,192200,1379326300,7370,7370,7370,7370,0
|
|
20240102,192100,1379326300,7370,7370,7370,7370,0
|
|
20240102,192000,1379326300,7370,7370,7370,7370,0
|
|
20240102,191900,1379326300,7370,7370,7370,7370,0
|
|
20240102,191800,1379326300,7370,7370,7370,7370,0
|
|
20240102,191700,1379326300,7370,7370,7370,7370,0
|
|
20240102,191600,1379326300,7370,7370,7370,7370,0
|
|
20240102,191500,1379326300,7370,7370,7370,7370,0
|
|
20240102,191400,1379326300,7370,7370,7370,7370,0
|
|
20240102,191300,1379326300,7370,7370,7370,7370,0
|
|
20240102,191200,1379326300,7370,7370,7370,7370,0
|
|
20240102,191100,1379326300,7370,7370,7370,7370,0
|
|
20240102,191000,1379326300,7370,7370,7370,7370,0
|
|
20240102,190900,1379326300,7370,7370,7370,7370,0
|
|
20240102,190800,1379326300,7370,7370,7370,7370,0
|
|
20240102,190700,1379326300,7370,7370,7370,7370,0
|
|
20240102,190600,1379326300,7370,7370,7370,7370,0
|
|
20240102,190500,1379326300,7370,7370,7370,7370,0
|
|
20240102,190400,1379326300,7370,7370,7370,7370,0
|
|
20240102,190300,1379326300,7370,7370,7370,7370,0
|
|
20240102,190200,1379326300,7370,7370,7370,7370,0
|
|
20240102,190100,1379326300,7370,7370,7370,7370,0
|
|
20240102,190000,1379326300,7370,7370,7370,7370,0
|
|
20240102,185900,1379326300,7370,7370,7370,7370,0
|
|
20240102,185800,1379326300,7370,7370,7370,7370,0
|
|
20240102,185700,1379326300,7370,7370,7370,7370,0
|
|
20240102,185600,1379326300,7370,7370,7370,7370,0
|
|
20240102,185500,1379326300,7370,7370,7370,7370,0
|
|
20240102,185400,1379326300,7370,7370,7370,7370,0
|
|
20240102,185300,1379326300,7370,7370,7370,7370,3335
|
|
20240102,185200,1379326300,7370,7370,7370,7370,0
|
|
20240102,185100,1379326300,7370,7370,7370,7370,0
|
|
20240102,185000,1379326300,7370,7370,7370,7370,0
|
|
20240102,184900,1379326300,7370,7370,7370,7370,0
|
|
20240102,184800,1379326300,7370,7370,7370,7370,0
|
|
20240102,184700,1379326300,7370,7370,7370,7370,0
|
|
20240102,184600,1379326300,7370,7370,7370,7370,0
|
|
20240102,184500,1379326300,7370,7370,7370,7370,0
|
|
20240102,184400,1379326300,7370,7370,7370,7370,0
|
|
20240102,184300,1379326300,7370,7370,7370,7370,0
|
|
20240102,184200,1379326300,7370,7370,7370,7370,0
|
|
20240102,184100,1379326300,7370,7370,7370,7370,0
|
|
20240102,184000,1379326300,7370,7370,7370,7370,0
|
|
20240102,183900,1379326300,7370,7370,7370,7370,0
|
|
20240102,183800,1379326300,7370,7370,7370,7370,0
|
|
20240102,183700,1379326300,7370,7370,7370,7370,0
|
|
20240102,183600,1379326300,7370,7370,7370,7370,0
|
|
20240102,183500,1379326300,7370,7370,7370,7370,0
|
|
20240102,183400,1379326300,7370,7370,7370,7370,0
|
|
20240102,183300,1379326300,7370,7370,7370,7370,0
|
|
20240102,183200,1379326300,7370,7370,7370,7370,0
|
|
20240102,183100,1379326300,7370,7370,7370,7370,0
|
|
20240102,183000,1379326300,7370,7370,7370,7370,0
|
|
20240102,182900,1379326300,7370,7370,7370,7370,0
|
|
20240102,182800,1379326300,7370,7370,7370,7370,0
|
|
20240102,182700,1379326300,7370,7370,7370,7370,0
|
|
20240102,182600,1379326300,7370,7370,7370,7370,0
|
|
20240102,182500,1379326300,7370,7370,7370,7370,0
|
|
20240102,182400,1379326300,7370,7370,7370,7370,0
|
|
20240102,182300,1379326300,7370,7370,7370,7370,3335
|
|
20240102,182200,1379326300,7370,7370,7370,7370,0
|
|
20240102,182100,1379326300,7370,7370,7370,7370,0
|
|
20240102,182000,1379326300,7370,7370,7370,7370,0
|
|
20240102,181900,1379326300,7370,7370,7370,7370,0
|
|
20240102,181800,1379326300,7370,7370,7370,7370,0
|
|
20240102,181700,1379326300,7370,7370,7370,7370,0
|
|
20240102,181600,1379326300,7370,7370,7370,7370,0
|
|
20240102,181500,1379326300,7370,7370,7370,7370,0
|
|
20240102,181400,1379326300,7370,7370,7370,7370,0
|
|
20240102,181300,1379326300,7370,7370,7370,7370,0
|
|
20240102,181200,1379326300,7370,7370,7370,7370,0
|
|
20240102,181100,1379326300,7370,7370,7370,7370,0
|
|
20240102,181000,1379326300,7370,7370,7370,7370,0
|
|
20240102,180900,1379326300,7370,7370,7370,7370,0
|
|
20240102,180800,1379326300,7370,7370,7370,7370,0
|
|
20240102,180700,1379326300,7370,7370,7370,7370,0
|
|
20240102,180600,1379326300,7370,7370,7370,7370,0
|
|
20240102,180500,1379326300,7370,7370,7370,7370,0
|
|
20240102,180400,1379326300,7370,7370,7370,7370,0
|
|
20240102,180300,1379326300,7370,7370,7370,7370,0
|
|
20240102,180200,1379326300,7370,7370,7370,7370,0
|
|
20240102,180100,1379326300,7370,7370,7370,7370,0
|
|
20240102,180000,1379326300,7370,7370,7370,7370,0
|
|
20240102,175900,1379326300,7370,7370,7370,7370,0
|
|
20240102,175800,1379326300,7370,7370,7370,7370,0
|
|
20240102,175700,1379326300,7370,7370,7370,7370,0
|
|
20240102,175600,1379326300,7370,7370,7370,7370,0
|
|
20240102,175500,1379326300,7370,7370,7370,7370,0
|
|
20240102,175400,1379326300,7370,7370,7370,7370,0
|
|
20240102,175300,1379326300,7370,7370,7370,7370,3335
|
|
20240102,175200,1379326300,7370,7370,7370,7370,0
|
|
20240102,175100,1379326300,7370,7370,7370,7370,0
|
|
20240102,175000,1379326300,7370,7370,7370,7370,0
|
|
20240102,174900,1379326300,7370,7370,7370,7370,0
|
|
20240102,174800,1379326300,7370,7370,7370,7370,0
|
|
20240102,174700,1379326300,7370,7370,7370,7370,0
|
|
20240102,174600,1379326300,7370,7370,7370,7370,0
|
|
20240102,174500,1379326300,7370,7370,7370,7370,0
|
|
20240102,174400,1379326300,7370,7370,7370,7370,0
|
|
20240102,174300,1379326300,7370,7370,7370,7370,0
|
|
20240102,174200,1379326300,7370,7370,7370,7370,0
|
|
20240102,174100,1379326300,7370,7370,7370,7370,0
|
|
20240102,174000,1379326300,7370,7370,7370,7370,0
|
|
20240102,173900,1379326300,7370,7370,7370,7370,0
|
|
20240102,173800,1379326300,7370,7370,7370,7370,0
|
|
20240102,173700,1379326300,7370,7370,7370,7370,0
|
|
20240102,173600,1379326300,7370,7370,7370,7370,0
|
|
20240102,173500,1379326300,7370,7370,7370,7370,0
|
|
20240102,173400,1379326300,7370,7370,7370,7370,0
|
|
20240102,173300,1379326300,7370,7370,7370,7370,0
|
|
20240102,173200,1379326300,7370,7370,7370,7370,0
|
|
20240102,173100,1379326300,7370,7370,7370,7370,0
|
|
20240102,173000,1379326300,7370,7370,7370,7370,0
|
|
20240102,172900,1379326300,7370,7370,7370,7370,0
|
|
20240102,172800,1379326300,7370,7370,7370,7370,0
|
|
20240102,172700,1379326300,7370,7370,7370,7370,0
|
|
20240102,172600,1379326300,7370,7370,7370,7370,0
|
|
20240102,172500,1379326300,7370,7370,7370,7370,0
|
|
20240102,172400,1379326300,7370,7370,7370,7370,0
|
|
20240102,172300,1379326300,7370,7370,7370,7370,3335
|
|
20240102,172200,1379326300,7370,7370,7370,7370,0
|
|
20240102,172100,1379326300,7370,7370,7370,7370,0
|
|
20240102,172000,1379326300,7370,7370,7370,7370,0
|
|
20240102,171900,1379326300,7370,7370,7370,7370,0
|
|
20240102,171800,1379326300,7370,7370,7370,7370,0
|
|
20240102,171700,1379326300,7370,7370,7370,7370,0
|
|
20240102,171600,1379326300,7370,7370,7370,7370,0
|
|
20240102,171500,1379326300,7370,7370,7370,7370,0
|
|
20240102,171400,1379326300,7370,7370,7370,7370,0
|
|
20240102,171300,1379326300,7370,7370,7370,7370,0
|
|
20240102,171200,1379326300,7370,7370,7370,7370,0
|
|
20240102,171100,1379326300,7370,7370,7370,7370,0
|
|
20240102,171000,1379326300,7370,7370,7370,7370,0
|
|
20240102,170900,1379326300,7370,7370,7370,7370,0
|
|
20240102,170800,1379326300,7370,7370,7370,7370,0
|
|
20240102,170700,1379326300,7370,7370,7370,7370,0
|
|
20240102,170600,1379326300,7370,7370,7370,7370,0
|
|
20240102,170500,1379326300,7370,7370,7370,7370,0
|
|
20240102,170400,1379326300,7370,7370,7370,7370,0
|
|
20240102,170300,1379326300,7370,7370,7370,7370,0
|
|
20240102,170200,1379326300,7370,7370,7370,7370,0
|
|
20240102,170100,1379326300,7370,7370,7370,7370,0
|
|
20240102,170000,1379326300,7370,7370,7370,7370,0
|
|
20240102,165900,1379326300,7370,7370,7370,7370,0
|
|
20240102,165800,1379326300,7370,7370,7370,7370,0
|
|
20240102,165700,1379326300,7370,7370,7370,7370,0
|
|
20240102,165600,1379326300,7370,7370,7370,7370,0
|
|
20240102,165500,1379326300,7370,7370,7370,7370,0
|
|
20240102,165400,1379326300,7370,7370,7370,7370,0
|
|
20240102,165300,1379326300,7370,7370,7370,7370,3335
|
|
20240102,165200,1379326300,7370,7370,7370,7370,0
|
|
20240102,165100,1379326300,7370,7370,7370,7370,0
|
|
20240102,165000,1379326300,7370,7370,7370,7370,0
|
|
20240102,164900,1379326300,7370,7370,7370,7370,0
|
|
20240102,164800,1379326300,7370,7370,7370,7370,0
|
|
20240102,164700,1379326300,7370,7370,7370,7370,0
|
|
20240102,164600,1379326300,7370,7370,7370,7370,0
|
|
20240102,164500,1379326300,7370,7370,7370,7370,0
|
|
20240102,164400,1379326300,7370,7370,7370,7370,0
|
|
20240102,164300,1379326300,7370,7370,7370,7370,0
|
|
20240102,164200,1379326300,7370,7370,7370,7370,0
|
|
20240102,164100,1379326300,7370,7370,7370,7370,0
|
|
20240102,164000,1379326300,7370,7370,7370,7370,0
|
|
20240102,163900,1379326300,7370,7370,7370,7370,0
|
|
20240102,163800,1379326300,7370,7370,7370,7370,0
|
|
20240102,163700,1379326300,7370,7370,7370,7370,0
|
|
20240102,163600,1379326300,7370,7370,7370,7370,0
|
|
20240102,163500,1379326300,7370,7370,7370,7370,0
|
|
20240102,163400,1379326300,7370,7370,7370,7370,0
|
|
20240102,163300,1379326300,7370,7370,7370,7370,0
|
|
20240102,163200,1379326300,7370,7370,7370,7370,0
|
|
20240102,163100,1379326300,7370,7370,7370,7370,0
|
|
20240102,163000,1379326300,7370,7370,7370,7370,0
|
|
20240102,162900,1379326300,7370,7370,7370,7370,0
|
|
20240102,162800,1379326300,7370,7370,7370,7370,0
|
|
20240102,162700,1379326300,7370,7370,7370,7370,0
|
|
20240102,162600,1379326300,7370,7370,7370,7370,0
|
|
20240102,162500,1379326300,7370,7370,7370,7370,0
|
|
20240102,162400,1379326300,7370,7370,7370,7370,0
|
|
20240102,162300,1379326300,7370,7370,7370,7370,3335
|
|
20240102,162200,1379326300,7370,7370,7370,7370,0
|
|
20240102,162100,1379326300,7370,7370,7370,7370,0
|
|
20240102,162000,1379326300,7370,7370,7370,7370,0
|
|
20240102,161900,1379326300,7370,7370,7370,7370,0
|
|
20240102,161800,1379326300,7370,7370,7370,7370,0
|
|
20240102,161700,1379326300,7370,7370,7370,7370,0
|
|
20240102,161600,1379326300,7370,7370,7370,7370,0
|
|
20240102,161500,1379326300,7370,7370,7370,7370,0
|
|
20240102,161400,1379326300,7370,7370,7370,7370,0
|
|
20240102,161300,1379326300,7370,7370,7370,7370,0
|
|
20240102,161200,1379326300,7370,7370,7370,7370,0
|
|
20240102,161100,1379326300,7370,7370,7370,7370,0
|
|
20240102,161000,1379326300,7370,7370,7370,7370,0
|
|
20240102,160900,1379326300,7370,7370,7370,7370,0
|
|
20240102,160800,1379326300,7370,7370,7370,7370,0
|
|
20240102,160700,1379326300,7370,7370,7370,7370,0
|
|
20240102,160600,1379326300,7370,7370,7370,7370,0
|
|
20240102,160500,1379326300,7370,7370,7370,7370,0
|
|
20240102,160400,1379326300,7370,7370,7370,7370,0
|
|
20240102,160300,1379326300,7370,7370,7370,7370,0
|
|
20240102,160200,1379326300,7370,7370,7370,7370,0
|
|
20240102,160100,1379326300,7370,7370,7370,7370,0
|
|
20240102,160000,1379326300,7370,7370,7370,7370,0
|
|
20240102,155900,1379326300,7370,7370,7370,7370,0
|
|
20240102,155800,1379326300,7370,7370,7370,7370,0
|
|
20240102,155700,1379326300,7370,7370,7370,7370,0
|
|
20240102,155600,1379326300,7370,7370,7370,7370,0
|
|
20240102,155500,1379326300,7370,7370,7370,7370,0
|
|
20240102,155400,1379326300,7370,7370,7370,7370,0
|
|
20240102,155300,1379326300,7370,7370,7370,7370,3335
|
|
20240102,155200,1379326300,7370,7370,7370,7370,0
|
|
20240102,155100,1379326300,7370,7370,7370,7370,0
|
|
20240102,155000,1379326300,7370,7370,7370,7370,0
|
|
20240102,154900,1379326300,7370,7370,7370,7370,0
|
|
20240102,154800,1379326300,7370,7370,7370,7370,0
|
|
20240102,154700,1379326300,7370,7370,7370,7370,0
|
|
20240102,154600,1379326300,7370,7370,7370,7370,0
|
|
20240102,154500,1379326300,7370,7370,7370,7370,0
|
|
20240102,154400,1379326300,7370,7370,7370,7370,0
|
|
20240102,154300,1379326300,7370,7370,7370,7370,0
|
|
20240102,154200,1379326300,7370,7370,7370,7370,0
|
|
20240102,154100,1379326300,7370,7370,7370,7370,0
|
|
20240102,154000,1379326300,7370,7370,7370,7370,0
|
|
20240102,153900,1379326300,7370,7370,7370,7370,0
|
|
20240102,153800,1379326300,7370,7370,7370,7370,0
|
|
20240102,153700,1379326300,7370,7370,7370,7370,0
|
|
20240102,153600,1379326300,7370,7370,7370,7370,0
|
|
20240102,153500,1379326300,7370,7370,7370,7370,0
|
|
20240102,153400,1379326300,7370,7370,7370,7370,0
|
|
20240102,153300,1379326300,7370,7370,7370,7370,0
|
|
20240102,153200,1379326300,7370,7370,7370,7370,0
|
|
20240102,153100,1379326300,7370,7370,7370,7370,0
|
|
20240102,153000,1379326300,7370,7370,7370,7370,3335
|
|
20240102,152900,1354747350,7370,7370,7370,7370,0
|
|
20240102,152800,1354747350,7370,7370,7370,7370,0
|
|
20240102,152700,1354747350,7370,7370,7370,7370,0
|
|
20240102,152600,1354747350,7370,7370,7370,7370,0
|
|
20240102,152500,1354747350,7370,7370,7370,7370,0
|
|
20240102,152400,1354747350,7370,7370,7370,7370,0
|
|
20240102,152300,1354747350,7370,7370,7370,7370,0
|
|
20240102,152200,1354747350,7370,7370,7370,7370,0
|
|
20240102,152100,1354747350,7370,7370,7370,7370,0
|
|
20240102,152000,1354747350,7370,7370,7370,7370,0
|
|
20240102,151900,1354747350,7370,7400,7400,7370,1082
|
|
20240102,151800,1346741040,7410,7370,7410,7370,2078
|
|
20240102,151700,1331356290,7400,7390,7400,7370,655
|
|
20240102,151600,1326516070,7370,7400,7400,7370,99
|
|
20240102,151500,1325785580,7410,7400,7410,7360,2329
|
|
20240102,151400,1308551450,7400,7380,7400,7380,1001
|
|
20240102,151300,1301154150,7390,7380,7390,7380,1796
|
|
20240102,151200,1287886070,7390,7370,7390,7370,1076
|
|
20240102,151100,1279950930,7370,7360,7380,7360,1426
|
|
20240102,151000,1269446980,7360,7360,7360,7350,573
|
|
20240102,150900,1265232290,7360,7360,7360,7350,344
|
|
20240102,150800,1262703800,7350,7360,7360,7350,60
|
|
20240102,150700,1262262700,7360,7360,7360,7360,81
|
|
20240102,150600,1261666540,7360,7350,7360,7350,468
|
|
20240102,150500,1258226640,7370,7360,7370,7360,1350
|
|
20240102,150400,1248290630,7360,7340,7360,7340,713
|
|
20240102,150300,1243050390,7350,7350,7350,7350,30
|
|
20240102,150200,1242829890,7350,7350,7350,7350,0
|
|
20240102,150100,1242829890,7350,7330,7350,7330,100
|
|
20240102,150000,1242096870,7350,7350,7350,7350,205
|
|
20240102,145900,1240590120,7330,7330,7330,7330,400
|
|
20240102,145800,1237658120,7350,7330,7350,7330,401
|
|
20240102,145700,1234718770,7350,7330,7350,7330,401
|
|
20240102,145600,1231777420,7350,7350,7350,7350,313
|
|
20240102,145500,1229476870,7350,7340,7350,7340,6
|
|
20240102,145400,1229432820,7340,7340,7340,7340,1
|
|
20240102,145300,1229425480,7330,7320,7330,7320,92
|
|
20240102,145200,1228751950,7320,7320,7320,7320,657
|
|
20240102,145100,1223942710,7320,7310,7320,7310,1074
|
|
20240102,145000,1216091420,7310,7300,7310,7300,48
|
|
20240102,144900,1215741010,7310,7320,7320,7310,138
|
|
20240102,144800,1214731860,7320,7310,7320,7310,30
|
|
20240102,144700,1214512550,7310,7300,7310,7300,713
|
|
20240102,144600,1209307630,7300,7310,7320,7300,845
|
|
20240102,144500,1203132280,7320,7320,7320,7320,0
|
|
20240102,144400,1203132280,7320,7320,7320,7310,1352
|
|
20240102,144300,1193242650,7340,7340,7340,7340,0
|
|
20240102,144200,1193242650,7340,7340,7340,7340,24
|
|
20240102,144100,1193066490,7340,7320,7340,7320,1175
|
|
20240102,144000,1184464640,7330,7320,7330,7320,684
|
|
20240102,143900,1179457640,7330,7320,7330,7320,24
|
|
20240102,143800,1179281820,7330,7330,7330,7330,1501
|
|
20240102,143700,1168279490,7340,7340,7340,7340,1
|
|
20240102,143600,1168272150,7350,7350,7350,7350,0
|
|
20240102,143500,1168272150,7350,7350,7350,7350,0
|
|
20240102,143400,1168272150,7350,7350,7350,7350,0
|
|
20240102,143300,1168272150,7350,7350,7350,7340,1797
|
|
20240102,143200,1155081900,7360,7360,7360,7360,0
|
|
20240102,143100,1155081900,7360,7350,7360,7350,11
|
|
20240102,143000,1155001040,7360,7360,7360,7360,0
|
|
20240102,142900,1155001040,7360,7350,7360,7350,421
|
|
20240102,142800,1151906680,7360,7360,7360,7360,0
|
|
20240102,142700,1151906680,7360,7360,7360,7360,0
|
|
20240102,142600,1151906680,7360,7360,7360,7360,1
|
|
20240102,142500,1151899320,7350,7360,7360,7350,56
|
|
20240102,142400,1151487710,7350,7360,7360,7350,932
|
|
20240102,142300,1144636070,7380,7360,7380,7360,463
|
|
20240102,142200,1141225750,7360,7360,7360,7360,70
|
|
20240102,142100,1140710550,7360,7360,7360,7360,3
|
|
20240102,142000,1140688470,7360,7360,7360,7360,2083
|
|
20240102,141900,1125357590,7370,7370,7370,7370,68
|
|
20240102,141800,1124856430,7380,7370,7380,7370,101
|
|
20240102,141700,1124111480,7370,7360,7370,7360,43
|
|
20240102,141600,1123794990,7380,7380,7380,7380,20
|
|
20240102,141500,1123647390,7380,7380,7380,7380,53
|
|
20240102,141400,1123256250,7360,7370,7370,7360,501
|
|
20240102,141300,1119566000,7380,7380,7380,7380,30
|
|
20240102,141200,1119344600,7380,7380,7380,7380,11
|
|
20240102,141100,1119263420,7380,7380,7380,7380,15
|
|
20240102,141000,1119152720,7380,7380,7380,7380,1351
|
|
20240102,140900,1109182340,7380,7380,7380,7380,1
|
|
20240102,140800,1109174960,7390,7360,7390,7360,740
|
|
20240102,140700,1103728470,7370,7370,7370,7370,37
|
|
20240102,140600,1103455780,7380,7380,7380,7380,0
|
|
20240102,140500,1103455780,7380,7390,7390,7380,1511
|
|
20240102,140400,1092304300,7390,7390,7390,7390,0
|
|
20240102,140300,1092304300,7390,7390,7390,7390,623
|
|
20240102,140200,1087700330,7390,7380,7390,7380,314
|
|
20240102,140100,1085381360,7380,7370,7380,7370,157
|
|
20240102,140000,1084223580,7380,7380,7380,7380,98
|
|
20240102,135900,1083500340,7380,7380,7380,7380,40
|
|
20240102,135800,1083205140,7380,7380,7380,7380,1
|
|
20240102,135700,1083197760,7370,7370,7370,7370,50
|
|
20240102,135600,1082829260,7370,7380,7380,7370,531
|
|
20240102,135500,1078914790,7370,7380,7380,7370,110
|
|
20240102,135400,1078103090,7380,7380,7380,7380,0
|
|
20240102,135300,1078103090,7380,7380,7380,7380,192
|
|
20240102,135200,1076686130,7380,7380,7380,7380,0
|
|
20240102,135100,1076686130,7380,7380,7380,7380,99
|
|
20240102,135000,1075955510,7380,7380,7380,7380,0
|
|
20240102,134900,1075955510,7380,7380,7380,7380,0
|
|
20240102,134800,1075955510,7380,7380,7380,7380,30
|
|
20240102,134700,1075734110,7380,7400,7400,7370,215
|
|
20240102,134600,1074147500,7370,7370,7370,7370,12
|
|
20240102,134500,1074059060,7370,7370,7390,7370,1683
|
|
20240102,134400,1061645400,7360,7360,7360,7360,1
|
|
20240102,134300,1061638040,7370,7370,7370,7370,0
|
|
20240102,134200,1061638040,7370,7370,7370,7370,0
|
|
20240102,134100,1061638040,7370,7350,7370,7350,34
|
|
20240102,134000,1061387480,7370,7360,7370,7360,162
|
|
20240102,133900,1060195120,7350,7350,7350,7350,1
|
|
20240102,133800,1060187770,7350,7350,7350,7350,0
|
|
20240102,133700,1060187770,7350,7350,7350,7350,1
|
|
20240102,133600,1060180420,7370,7350,7370,7350,101
|
|
20240102,133500,1059436070,7370,7370,7370,7370,10
|
|
20240102,133400,1059362370,7370,7350,7370,7350,112
|
|
20240102,133300,1058538020,7360,7350,7360,7350,596
|
|
20240102,133200,1054157400,7350,7350,7350,7350,300
|
|
20240102,133100,1051952400,7350,7360,7360,7350,50
|
|
20240102,133000,1051584700,7370,7370,7370,7370,0
|
|
20240102,132900,1051584700,7370,7370,7370,7370,0
|
|
20240102,132800,1051584700,7370,7370,7370,7350,1456
|
|
20240102,132700,1040879300,7360,7370,7370,7360,581
|
|
20240102,132600,1036603120,7370,7370,7370,7370,104
|
|
20240102,132500,1035836640,7370,7380,7380,7370,157
|
|
20240102,132400,1034679100,7380,7380,7380,7380,15
|
|
20240102,132300,1034568400,7380,7390,7390,7380,690
|
|
20240102,132200,1029472160,7390,7380,7390,7380,34
|
|
20240102,132100,1029221180,7390,7390,7390,7390,0
|
|
20240102,132000,1029221180,7390,7390,7390,7390,0
|
|
20240102,131900,1029221180,7390,7390,7390,7390,115
|
|
20240102,131800,1028371330,7390,7370,7390,7370,81
|
|
20240102,131700,1027774340,7370,7370,7370,7370,0
|
|
20240102,131600,1027774340,7370,7380,7390,7370,103
|
|
20240102,131500,1027014190,7390,7390,7390,7390,34
|
|
20240102,131400,1026762930,7400,7390,7400,7370,1168
|
|
20240102,131300,1018127710,7390,7390,7390,7390,300
|
|
20240102,131200,1015910710,7390,7390,7390,7390,18
|
|
20240102,131100,1015777690,7390,7390,7390,7390,50
|
|
20240102,131000,1015408190,7380,7390,7390,7380,686
|
|
20240102,130900,1010339450,7380,7390,7390,7380,422
|
|
20240102,130800,1007224920,7360,7380,7380,7360,580
|
|
20240102,130700,1002944540,7380,7380,7380,7380,181
|
|
20240102,130600,1001608760,7360,7360,7360,7360,0
|
|
20240102,130500,1001608760,7360,7360,7360,7360,22
|
|
20240102,130400,1001446840,7380,7380,7380,7380,339
|
|
20240102,130300,998945020,7380,7380,7380,7380,20
|
|
20240102,130200,998797420,7380,7380,7380,7380,0
|
|
20240102,130100,998797420,7380,7380,7380,7380,136
|
|
20240102,130000,997793740,7390,7390,7390,7390,0
|
|
20240102,125900,997793740,7390,7380,7390,7380,654
|
|
20240102,125800,992964290,7380,7380,7380,7380,203
|
|
20240102,125700,991466150,7360,7360,7360,7360,0
|
|
20240102,125600,991466150,7360,7370,7390,7360,3118
|
|
20240102,125500,968450810,7360,7370,7370,7360,31
|
|
20240102,125400,968222640,7360,7360,7360,7360,74
|
|
20240102,125300,967678000,7360,7360,7360,7360,27
|
|
20240102,125200,967479280,7350,7350,7350,7350,0
|
|
20240102,125100,967479280,7350,7350,7350,7350,253
|
|
20240102,125000,965619730,7370,7370,7370,7370,0
|
|
20240102,124900,965619730,7370,7350,7370,7350,1124
|
|
20240102,124800,957340330,7350,7350,7350,7350,34
|
|
20240102,124700,957090430,7350,7370,7370,7350,6
|
|
20240102,124600,957046230,7370,7370,7370,7370,117
|
|
20240102,124500,956183940,7370,7370,7370,7370,18
|
|
20240102,124400,956051280,7370,7370,7370,7350,61
|
|
20240102,124300,955602710,7350,7360,7360,7350,226
|
|
20240102,124200,953941210,7370,7360,7370,7360,3
|
|
20240102,124100,953919120,7360,7370,7380,7360,1081
|
|
20240102,124000,945962650,7380,7380,7380,7380,0
|
|
20240102,123900,945962650,7380,7380,7380,7380,27
|
|
20240102,123800,945763390,7380,7380,7380,7380,5
|
|
20240102,123700,945726490,7380,7390,7390,7380,19
|
|
20240102,123600,945586230,7390,7380,7390,7380,119
|
|
20240102,123500,944708000,7380,7380,7380,7380,505
|
|
20240102,123400,940981100,7390,7390,7390,7390,565
|
|
20240102,123300,936805750,7390,7390,7390,7390,172
|
|
20240102,123200,935534670,7390,7390,7390,7390,226
|
|
20240102,123100,933864530,7390,7390,7400,7390,1556
|
|
20240102,123000,922357720,7390,7390,7390,7390,102
|
|
20240102,122900,921603940,7380,7380,7380,7380,57
|
|
20240102,122800,921183280,7380,7380,7380,7380,15
|
|
20240102,122700,921072580,7390,7390,7390,7390,54
|
|
20240102,122600,920673520,7380,7350,7380,7350,4955
|
|
20240102,122500,884181330,7360,7360,7360,7360,23
|
|
20240102,122400,884012050,7360,7350,7360,7350,35
|
|
20240102,122300,883754750,7350,7360,7360,7330,100
|
|
20240102,122200,883021700,7330,7330,7330,7330,0
|
|
20240102,122100,883021700,7330,7340,7360,7330,231
|
|
20240102,122000,881326340,7340,7360,7360,7340,318
|
|
20240102,121900,878986730,7360,7360,7360,7360,0
|
|
20240102,121800,878986730,7360,7350,7360,7350,230
|
|
20240102,121700,877296030,7340,7360,7360,7340,215
|
|
20240102,121600,875714930,7360,7360,7370,7360,137
|
|
20240102,121500,874706310,7360,7330,7360,7330,1850
|
|
20240102,121400,861122400,7320,7320,7330,7320,256
|
|
20240102,121300,859248460,7330,7330,7330,7330,231
|
|
20240102,121200,857555230,7330,7330,7330,7330,24
|
|
20240102,121100,857379310,7330,7330,7330,7330,400
|
|
20240102,121000,854447310,7340,7330,7340,7330,21
|
|
20240102,120900,854293370,7330,7320,7330,7320,25
|
|
20240102,120800,854110130,7320,7330,7330,7320,821
|
|
20240102,120700,848098200,7330,7330,7330,7330,0
|
|
20240102,120600,848098200,7330,7330,7330,7330,400
|
|
20240102,120500,845166200,7340,7340,7340,7340,188
|
|
20240102,120400,843786280,7330,7340,7340,7330,622
|
|
20240102,120300,839226720,7340,7340,7340,7340,21
|
|
20240102,120200,839072580,7350,7350,7350,7350,0
|
|
20240102,120100,839072580,7350,7340,7350,7340,5
|
|
20240102,120000,839035850,7330,7330,7340,7330,143
|
|
20240102,115900,837987460,7320,7320,7320,7320,0
|
|
20240102,115800,837987460,7320,7340,7340,7320,135
|
|
20240102,115700,836997420,7370,7370,7370,7370,80
|
|
20240102,115600,836407820,7370,7370,7370,7370,31
|
|
20240102,115500,836179350,7360,7350,7360,7350,2461
|
|
20240102,115400,818067450,7350,7350,7350,7350,267
|
|
20240102,115300,816105000,7320,7320,7320,7320,100
|
|
20240102,115200,815373000,7350,7330,7350,7330,2125
|
|
20240102,115100,799754450,7350,7330,7350,7330,6692
|
|
20240102,115000,750609550,7340,7310,7340,7310,1339
|
|
20240102,114900,740812690,7310,7330,7340,7310,529
|
|
20240102,114800,736934600,7330,7330,7330,7330,123
|
|
20240102,114700,736033010,7340,7340,7340,7340,1
|
|
20240102,114600,736025670,7350,7340,7350,7340,136
|
|
20240102,114500,735026100,7340,7320,7340,7320,1972
|
|
20240102,114400,720558010,7310,7310,7310,7310,0
|
|
20240102,114300,720558010,7310,7310,7320,7310,372
|
|
20240102,114200,717838000,7310,7310,7310,7310,3
|
|
20240102,114100,717816070,7310,7300,7310,7300,330
|
|
20240102,114000,715404270,7290,7310,7310,7290,1011
|
|
20240102,113900,708022480,7310,7290,7310,7290,31
|
|
20240102,113800,707796290,7310,7310,7310,7310,30
|
|
20240102,113700,707576990,7300,7300,7310,7300,57
|
|
20240102,113600,707160880,7300,7300,7300,7300,447
|
|
20240102,113500,703897780,7300,7300,7300,7300,286
|
|
20240102,113400,701809980,7320,7310,7320,7300,325
|
|
20240102,113300,699436880,7320,7300,7320,7290,339
|
|
20240102,113200,696963650,7320,7320,7320,7320,463
|
|
20240102,113100,693574490,7290,7320,7320,7290,72
|
|
20240102,113000,693048320,7330,7330,7330,7330,951
|
|
20240102,112900,686077490,7340,7350,7350,7340,2888
|
|
20240102,112800,664858210,7340,7340,7340,7340,1011
|
|
20240102,112700,657437470,7350,7290,7350,7290,20069
|
|
20240102,112600,511012850,7290,7280,7290,7260,1087
|
|
20240102,112500,503103470,7270,7270,7270,7270,341
|
|
20240102,112400,500624400,7280,7280,7280,7280,0
|
|
20240102,112300,500624400,7280,7260,7280,7260,1681
|
|
20240102,112200,488402700,7250,7230,7250,7220,521
|
|
20240102,112100,484638540,7250,7250,7250,7250,21
|
|
20240102,112000,484486290,7230,7230,7230,7230,0
|
|
20240102,111900,484486290,7230,7230,7260,7220,2019
|
|
20240102,111800,469849750,7220,7220,7220,7220,43
|
|
20240102,111700,469539290,7220,7220,7220,7220,28
|
|
20240102,111600,469337130,7230,7230,7230,7230,1
|
|
20240102,111500,469329900,7230,7230,7230,7200,20
|
|
20240102,111400,469185570,7240,7240,7240,7240,0
|
|
20240102,111300,469185570,7240,7240,7240,7240,0
|
|
20240102,111200,469185570,7240,7210,7240,7200,1230
|
|
20240102,111100,460319570,7230,7230,7230,7230,1
|
|
20240102,111000,460312340,7230,7230,7230,7230,0
|
|
20240102,110900,460312340,7230,7230,7230,7230,200
|
|
20240102,110800,458866340,7230,7220,7230,7220,201
|
|
20240102,110700,457413120,7200,7200,7200,7200,400
|
|
20240102,110600,454533120,7220,7240,7240,7220,135
|
|
20240102,110500,453557600,7250,7250,7250,7250,0
|
|
20240102,110400,453557600,7250,7250,7250,7250,40
|
|
20240102,110300,453267600,7260,7260,7260,7260,0
|
|
20240102,110200,453267600,7260,7260,7260,7260,10
|
|
20240102,110100,453195000,7250,7250,7250,7250,57
|
|
20240102,110000,452781750,7270,7220,7270,7220,2001
|
|
20240102,105900,438277610,7210,7220,7230,7210,763
|
|
20240102,105800,432775580,7220,7230,7230,7210,592
|
|
20240102,105700,428501240,7230,7240,7240,7230,82
|
|
20240102,105600,427907580,7240,7230,7240,7230,61
|
|
20240102,105500,427466540,7230,7240,7240,7230,20
|
|
20240102,105400,427321930,7240,7220,7240,7220,9
|
|
20240102,105300,427256890,7220,7230,7230,7220,817
|
|
20240102,105200,421357450,7240,7240,7240,7240,0
|
|
20240102,105100,421357450,7240,7240,7240,7220,24
|
|
20240102,105000,421183710,7240,7220,7240,7220,23
|
|
20240102,104900,421017610,7210,7220,7250,7210,1050
|
|
20240102,104800,413436540,7220,7250,7250,7220,12
|
|
20240102,104700,413349840,7250,7260,7260,7220,28
|
|
20240102,104600,413147540,7270,7270,7270,7270,20
|
|
20240102,104500,413002140,7270,7220,7270,7220,1031
|
|
20240102,104400,405507320,7270,7190,7270,7190,5008
|
|
20240102,104300,369136430,7210,7210,7210,7210,1
|
|
20240102,104200,369129220,7200,7230,7230,7200,438
|
|
20240102,104100,365970550,7230,7200,7230,7200,510
|
|
20240102,104000,362289650,7250,7250,7250,7250,0
|
|
20240102,103900,362289650,7250,7200,7250,7200,3865
|
|
20240102,103800,334375730,7200,7200,7200,7200,14
|
|
20240102,103700,334274930,7180,7190,7200,7180,388
|
|
20240102,103600,331486850,7200,7200,7200,7190,212
|
|
20240102,103500,329962450,7200,7200,7200,7200,66
|
|
20240102,103400,329487250,7180,7200,7200,7180,207
|
|
20240102,103300,328000030,7200,7180,7200,7180,121
|
|
20240102,103200,327130250,7180,7190,7190,7180,703
|
|
20240102,103100,322081530,7190,7200,7200,7190,104
|
|
20240102,103000,321332770,7200,7190,7200,7190,79
|
|
20240102,102900,320764250,7190,7200,7200,7190,633
|
|
20240102,102800,316206780,7200,7200,7200,7200,1
|
|
20240102,102700,316199580,7190,7200,7210,7190,1547
|
|
20240102,102600,305075870,7200,7200,7220,7200,1174
|
|
20240102,102500,296623050,7230,7200,7230,7200,949
|
|
20240102,102400,289790190,7210,7220,7220,7210,787
|
|
20240102,102300,284114910,7230,7240,7240,7230,170
|
|
20240102,102200,282885120,7240,7240,7240,7240,1540
|
|
20240102,102100,271735520,7240,7250,7250,7230,92
|
|
20240102,102000,271069430,7250,7210,7250,7210,2005
|
|
20240102,101900,256553340,7240,7230,7240,7210,80
|
|
20240102,101800,255975920,7230,7230,7230,7210,230
|
|
20240102,101700,254313720,7240,7220,7240,7220,894
|
|
20240102,101600,247844320,7200,7200,7220,7190,1117
|
|
20240102,101500,239801790,7210,7190,7210,7190,296
|
|
20240102,101400,237668260,7190,7200,7200,7190,67
|
|
20240102,101300,237186260,7190,7190,7200,7190,1855
|
|
20240102,101200,223847260,7190,7160,7190,7160,319
|
|
20240102,101100,221557130,7160,7190,7190,7130,1477
|
|
20240102,101000,210998860,7160,7180,7200,7160,945
|
|
20240102,100900,204225970,7190,7200,7210,7180,652
|
|
20240102,100800,199542040,7200,7240,7260,7190,9333
|
|
20240102,100700,132199580,7240,7260,7260,7240,1251
|
|
20240102,100600,123140760,7260,7290,7290,7250,6014
|
|
20240102,100500,79398300,7290,7330,7330,7280,368
|
|
20240102,100400,76707310,7330,7310,7340,7270,1722
|
|
20240102,100300,64131200,7300,7300,7300,7280,692
|
|
20240102,100200,59087630,7280,7310,7310,7280,524
|
|
20240102,100100,55272850,7280,7290,7290,7280,889
|
|
20240102,100000,48799650,7350,7260,7360,7260,6702
|