660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,195700,3035220380,17590,17590,17590,17590,2474
|
|
20240109,195600,3035220380,17590,17590,17590,17590,0
|
|
20240109,195500,3035220380,17590,17590,17590,17590,0
|
|
20240109,195400,3035220380,17590,17590,17590,17590,0
|
|
20240109,195300,3035220380,17590,17590,17590,17590,0
|
|
20240109,195200,3035220380,17590,17590,17590,17590,0
|
|
20240109,195100,3035220380,17590,17590,17590,17590,0
|
|
20240109,195000,3035220380,17590,17590,17590,17590,0
|
|
20240109,194900,3035220380,17590,17590,17590,17590,0
|
|
20240109,194800,3035220380,17590,17590,17590,17590,0
|
|
20240109,194700,3035220380,17590,17590,17590,17590,0
|
|
20240109,194600,3035220380,17590,17590,17590,17590,0
|
|
20240109,194500,3035220380,17590,17590,17590,17590,0
|
|
20240109,194400,3035220380,17590,17590,17590,17590,0
|
|
20240109,194300,3035220380,17590,17590,17590,17590,0
|
|
20240109,194200,3035220380,17590,17590,17590,17590,0
|
|
20240109,194100,3035220380,17590,17590,17590,17590,0
|
|
20240109,194000,3035220380,17590,17590,17590,17590,0
|
|
20240109,193900,3035220380,17590,17590,17590,17590,0
|
|
20240109,193800,3035220380,17590,17590,17590,17590,0
|
|
20240109,193700,3035220380,17590,17590,17590,17590,0
|
|
20240109,193600,3035220380,17590,17590,17590,17590,0
|
|
20240109,193500,3035220380,17590,17590,17590,17590,0
|
|
20240109,193400,3035220380,17590,17590,17590,17590,0
|
|
20240109,193300,3035220380,17590,17590,17590,17590,0
|
|
20240109,193200,3035220380,17590,17590,17590,17590,0
|
|
20240109,193100,3035220380,17590,17590,17590,17590,0
|
|
20240109,193000,3035220380,17590,17590,17590,17590,0
|
|
20240109,192900,3035220380,17590,17590,17590,17590,0
|
|
20240109,192800,3035220380,17590,17590,17590,17590,0
|
|
20240109,192700,3035220380,17590,17590,17590,17590,2474
|
|
20240109,192600,3035220380,17590,17590,17590,17590,0
|
|
20240109,192500,3035220380,17590,17590,17590,17590,0
|
|
20240109,192400,3035220380,17590,17590,17590,17590,0
|
|
20240109,192300,3035220380,17590,17590,17590,17590,0
|
|
20240109,192200,3035220380,17590,17590,17590,17590,0
|
|
20240109,192100,3035220380,17590,17590,17590,17590,0
|
|
20240109,192000,3035220380,17590,17590,17590,17590,0
|
|
20240109,191900,3035220380,17590,17590,17590,17590,0
|
|
20240109,191800,3035220380,17590,17590,17590,17590,0
|
|
20240109,191700,3035220380,17590,17590,17590,17590,0
|
|
20240109,191600,3035220380,17590,17590,17590,17590,0
|
|
20240109,191500,3035220380,17590,17590,17590,17590,0
|
|
20240109,191400,3035220380,17590,17590,17590,17590,0
|
|
20240109,191300,3035220380,17590,17590,17590,17590,0
|
|
20240109,191200,3035220380,17590,17590,17590,17590,0
|
|
20240109,191100,3035220380,17590,17590,17590,17590,0
|
|
20240109,191000,3035220380,17590,17590,17590,17590,0
|
|
20240109,190900,3035220380,17590,17590,17590,17590,0
|
|
20240109,190800,3035220380,17590,17590,17590,17590,0
|
|
20240109,190700,3035220380,17590,17590,17590,17590,0
|
|
20240109,190600,3035220380,17590,17590,17590,17590,0
|
|
20240109,190500,3035220380,17590,17590,17590,17590,0
|
|
20240109,190400,3035220380,17590,17590,17590,17590,0
|
|
20240109,190300,3035220380,17590,17590,17590,17590,0
|
|
20240109,190200,3035220380,17590,17590,17590,17590,0
|
|
20240109,190100,3035220380,17590,17590,17590,17590,0
|
|
20240109,190000,3035220380,17590,17590,17590,17590,0
|
|
20240109,185900,3035220380,17590,17590,17590,17590,0
|
|
20240109,185800,3035220380,17590,17590,17590,17590,0
|
|
20240109,185700,3035220380,17590,17590,17590,17590,2474
|
|
20240109,185600,3035220380,17590,17590,17590,17590,0
|
|
20240109,185500,3035220380,17590,17590,17590,17590,0
|
|
20240109,185400,3035220380,17590,17590,17590,17590,0
|
|
20240109,185300,3035220380,17590,17590,17590,17590,0
|
|
20240109,185200,3035220380,17590,17590,17590,17590,0
|
|
20240109,185100,3035220380,17590,17590,17590,17590,0
|
|
20240109,185000,3035220380,17590,17590,17590,17590,0
|
|
20240109,184900,3035220380,17590,17590,17590,17590,0
|
|
20240109,184800,3035220380,17590,17590,17590,17590,0
|
|
20240109,184700,3035220380,17590,17590,17590,17590,0
|
|
20240109,184600,3035220380,17590,17590,17590,17590,0
|
|
20240109,184500,3035220380,17590,17590,17590,17590,0
|
|
20240109,184400,3035220380,17590,17590,17590,17590,0
|
|
20240109,184300,3035220380,17590,17590,17590,17590,0
|
|
20240109,184200,3035220380,17590,17590,17590,17590,0
|
|
20240109,184100,3035220380,17590,17590,17590,17590,0
|
|
20240109,184000,3035220380,17590,17590,17590,17590,0
|
|
20240109,183900,3035220380,17590,17590,17590,17590,0
|
|
20240109,183800,3035220380,17590,17590,17590,17590,0
|
|
20240109,183700,3035220380,17590,17590,17590,17590,0
|
|
20240109,183600,3035220380,17590,17590,17590,17590,0
|
|
20240109,183500,3035220380,17590,17590,17590,17590,0
|
|
20240109,183400,3035220380,17590,17590,17590,17590,0
|
|
20240109,183300,3035220380,17590,17590,17590,17590,0
|
|
20240109,183200,3035220380,17590,17590,17590,17590,0
|
|
20240109,183100,3035220380,17590,17590,17590,17590,0
|
|
20240109,183000,3035220380,17590,17590,17590,17590,0
|
|
20240109,182900,3035220380,17590,17590,17590,17590,0
|
|
20240109,182800,3035220380,17590,17590,17590,17590,0
|
|
20240109,182700,3035220380,17590,17590,17590,17590,2474
|
|
20240109,182600,3035220380,17590,17590,17590,17590,0
|
|
20240109,182500,3035220380,17590,17590,17590,17590,0
|
|
20240109,182400,3035220380,17590,17590,17590,17590,0
|
|
20240109,182300,3035220380,17590,17590,17590,17590,0
|
|
20240109,182200,3035220380,17590,17590,17590,17590,0
|
|
20240109,182100,3035220380,17590,17590,17590,17590,0
|
|
20240109,182000,3035220380,17590,17590,17590,17590,0
|
|
20240109,181900,3035220380,17590,17590,17590,17590,0
|
|
20240109,181800,3035220380,17590,17590,17590,17590,0
|
|
20240109,181700,3035220380,17590,17590,17590,17590,0
|
|
20240109,181600,3035220380,17590,17590,17590,17590,0
|
|
20240109,181500,3035220380,17590,17590,17590,17590,0
|
|
20240109,181400,3035220380,17590,17590,17590,17590,0
|
|
20240109,181300,3035220380,17590,17590,17590,17590,0
|
|
20240109,181200,3035220380,17590,17590,17590,17590,0
|
|
20240109,181100,3035220380,17590,17590,17590,17590,0
|
|
20240109,181000,3035220380,17590,17590,17590,17590,0
|
|
20240109,180900,3035220380,17590,17590,17590,17590,0
|
|
20240109,180800,3035220380,17590,17590,17590,17590,0
|
|
20240109,180700,3035220380,17590,17590,17590,17590,0
|
|
20240109,180600,3035220380,17590,17590,17590,17590,0
|
|
20240109,180500,3035220380,17590,17590,17590,17590,0
|
|
20240109,180400,3035220380,17590,17590,17590,17590,0
|
|
20240109,180300,3035220380,17590,17590,17590,17590,0
|
|
20240109,180200,3035220380,17590,17590,17590,17590,0
|
|
20240109,180100,3035220380,17590,17590,17590,17590,0
|
|
20240109,180000,3035220380,17590,17590,17590,17590,0
|
|
20240109,175900,3035220380,17590,17590,17590,17590,0
|
|
20240109,175800,3035220380,17590,17590,17590,17590,0
|
|
20240109,175700,3035220380,17590,17590,17590,17590,2474
|
|
20240109,175600,3035220380,17590,17590,17590,17590,0
|
|
20240109,175500,3035220380,17590,17590,17590,17590,0
|
|
20240109,175400,3035220380,17590,17590,17590,17590,0
|
|
20240109,175300,3035220380,17590,17590,17590,17590,0
|
|
20240109,175200,3035220380,17590,17590,17590,17590,0
|
|
20240109,175100,3035220380,17590,17590,17590,17590,0
|
|
20240109,175000,3035220380,17590,17590,17590,17590,0
|
|
20240109,174900,3035220380,17590,17590,17590,17590,0
|
|
20240109,174800,3035220380,17590,17590,17590,17590,0
|
|
20240109,174700,3035220380,17590,17590,17590,17590,0
|
|
20240109,174600,3035220380,17590,17590,17590,17590,0
|
|
20240109,174500,3035220380,17590,17590,17590,17590,0
|
|
20240109,174400,3035220380,17590,17590,17590,17590,0
|
|
20240109,174300,3035220380,17590,17590,17590,17590,0
|
|
20240109,174200,3035220380,17590,17590,17590,17590,0
|
|
20240109,174100,3035220380,17590,17590,17590,17590,0
|
|
20240109,174000,3035220380,17590,17590,17590,17590,0
|
|
20240109,173900,3035220380,17590,17590,17590,17590,0
|
|
20240109,173800,3035220380,17590,17590,17590,17590,0
|
|
20240109,173700,3035220380,17590,17590,17590,17590,0
|
|
20240109,173600,3035220380,17590,17590,17590,17590,0
|
|
20240109,173500,3035220380,17590,17590,17590,17590,0
|
|
20240109,173400,3035220380,17590,17590,17590,17590,0
|
|
20240109,173300,3035220380,17590,17590,17590,17590,0
|
|
20240109,173200,3035220380,17590,17590,17590,17590,0
|
|
20240109,173100,3035220380,17590,17590,17590,17590,0
|
|
20240109,173000,3035220380,17590,17590,17590,17590,0
|
|
20240109,172900,3035220380,17590,17590,17590,17590,0
|
|
20240109,172800,3035220380,17590,17590,17590,17590,0
|
|
20240109,172700,3035220380,17590,17590,17590,17590,2474
|
|
20240109,172600,3035220380,17590,17590,17590,17590,0
|
|
20240109,172500,3035220380,17590,17590,17590,17590,0
|
|
20240109,172400,3035220380,17590,17590,17590,17590,0
|
|
20240109,172300,3035220380,17590,17590,17590,17590,0
|
|
20240109,172200,3035220380,17590,17590,17590,17590,0
|
|
20240109,172100,3035220380,17590,17590,17590,17590,0
|
|
20240109,172000,3035220380,17590,17590,17590,17590,0
|
|
20240109,171900,3035220380,17590,17590,17590,17590,0
|
|
20240109,171800,3035220380,17590,17590,17590,17590,0
|
|
20240109,171700,3035220380,17590,17590,17590,17590,0
|
|
20240109,171600,3035220380,17590,17590,17590,17590,0
|
|
20240109,171500,3035220380,17590,17590,17590,17590,0
|
|
20240109,171400,3035220380,17590,17590,17590,17590,0
|
|
20240109,171300,3035220380,17590,17590,17590,17590,0
|
|
20240109,171200,3035220380,17590,17590,17590,17590,0
|
|
20240109,171100,3035220380,17590,17590,17590,17590,0
|
|
20240109,171000,3035220380,17590,17590,17590,17590,0
|
|
20240109,170900,3035220380,17590,17590,17590,17590,0
|
|
20240109,170800,3035220380,17590,17590,17590,17590,0
|
|
20240109,170700,3035220380,17590,17590,17590,17590,0
|
|
20240109,170600,3035220380,17590,17590,17590,17590,0
|
|
20240109,170500,3035220380,17590,17590,17590,17590,0
|
|
20240109,170400,3035220380,17590,17590,17590,17590,0
|
|
20240109,170300,3035220380,17590,17590,17590,17590,0
|
|
20240109,170200,3035220380,17590,17590,17590,17590,0
|
|
20240109,170100,3035220380,17590,17590,17590,17590,0
|
|
20240109,170000,3035220380,17590,17590,17590,17590,0
|
|
20240109,165900,3035220380,17590,17590,17590,17590,0
|
|
20240109,165800,3035220380,17590,17590,17590,17590,0
|
|
20240109,165700,3035220380,17590,17590,17590,17590,2474
|
|
20240109,165600,3035220380,17590,17590,17590,17590,0
|
|
20240109,165500,3035220380,17590,17590,17590,17590,0
|
|
20240109,165400,3035220380,17590,17590,17590,17590,0
|
|
20240109,165300,3035220380,17590,17590,17590,17590,0
|
|
20240109,165200,3035220380,17590,17590,17590,17590,0
|
|
20240109,165100,3035220380,17590,17590,17590,17590,0
|
|
20240109,165000,3035220380,17590,17590,17590,17590,0
|
|
20240109,164900,3035220380,17590,17590,17590,17590,0
|
|
20240109,164800,3035220380,17590,17590,17590,17590,0
|
|
20240109,164700,3035220380,17590,17590,17590,17590,0
|
|
20240109,164600,3035220380,17590,17590,17590,17590,0
|
|
20240109,164500,3035220380,17590,17590,17590,17590,0
|
|
20240109,164400,3035220380,17590,17590,17590,17590,0
|
|
20240109,164300,3035220380,17590,17590,17590,17590,0
|
|
20240109,164200,3035220380,17590,17590,17590,17590,0
|
|
20240109,164100,3035220380,17590,17590,17590,17590,0
|
|
20240109,164000,3035220380,17590,17590,17590,17590,0
|
|
20240109,163900,3035220380,17590,17590,17590,17590,0
|
|
20240109,163800,3035220380,17590,17590,17590,17590,0
|
|
20240109,163700,3035220380,17590,17590,17590,17590,0
|
|
20240109,163600,3035220380,17590,17590,17590,17590,0
|
|
20240109,163500,3035220380,17590,17590,17590,17590,0
|
|
20240109,163400,3035220380,17590,17590,17590,17590,0
|
|
20240109,163300,3035220380,17590,17590,17590,17590,0
|
|
20240109,163200,3035220380,17590,17590,17590,17590,0
|
|
20240109,163100,3035220380,17590,17590,17590,17590,0
|
|
20240109,163000,3035220380,17590,17590,17590,17590,0
|
|
20240109,162900,3035220380,17590,17590,17590,17590,0
|
|
20240109,162800,3035220380,17590,17590,17590,17590,0
|
|
20240109,162700,3035220380,17590,17590,17590,17590,2474
|
|
20240109,162600,3035220380,17590,17590,17590,17590,0
|
|
20240109,162500,3035220380,17590,17590,17590,17590,0
|
|
20240109,162400,3035220380,17590,17590,17590,17590,0
|
|
20240109,162300,3035220380,17590,17590,17590,17590,0
|
|
20240109,162200,3035220380,17590,17590,17590,17590,0
|
|
20240109,162100,3035220380,17590,17590,17590,17590,0
|
|
20240109,162000,3035220380,17590,17590,17590,17590,0
|
|
20240109,161900,3035220380,17590,17590,17590,17590,0
|
|
20240109,161800,3035220380,17590,17590,17590,17590,0
|
|
20240109,161700,3035220380,17590,17590,17590,17590,0
|
|
20240109,161600,3035220380,17590,17590,17590,17590,0
|
|
20240109,161500,3035220380,17590,17590,17590,17590,0
|
|
20240109,161400,3035220380,17590,17590,17590,17590,0
|
|
20240109,161300,3035220380,17590,17590,17590,17590,0
|
|
20240109,161200,3035220380,17590,17590,17590,17590,0
|
|
20240109,161100,3035220380,17590,17590,17590,17590,0
|
|
20240109,161000,3035220380,17590,17590,17590,17590,0
|
|
20240109,160900,3035220380,17590,17590,17590,17590,0
|
|
20240109,160800,3035220380,17590,17590,17590,17590,0
|
|
20240109,160700,3035220380,17590,17590,17590,17590,0
|
|
20240109,160600,3035220380,17590,17590,17590,17590,0
|
|
20240109,160500,3035220380,17590,17590,17590,17590,0
|
|
20240109,160400,3035220380,17590,17590,17590,17590,0
|
|
20240109,160300,3035220380,17590,17590,17590,17590,0
|
|
20240109,160200,3035220380,17590,17590,17590,17590,0
|
|
20240109,160100,3035220380,17590,17590,17590,17590,0
|
|
20240109,160000,3035220380,17590,17590,17590,17590,0
|
|
20240109,155900,3035220380,17590,17590,17590,17590,0
|
|
20240109,155800,3035220380,17590,17590,17590,17590,0
|
|
20240109,155700,3035220380,17590,17590,17590,17590,2474
|
|
20240109,155600,3035220380,17590,17590,17590,17590,0
|
|
20240109,155500,3035220380,17590,17590,17590,17590,0
|
|
20240109,155400,3035220380,17590,17590,17590,17590,0
|
|
20240109,155300,3035220380,17590,17590,17590,17590,0
|
|
20240109,155200,3035220380,17590,17590,17590,17590,0
|
|
20240109,155100,3035220380,17590,17590,17590,17590,0
|
|
20240109,155000,3035220380,17590,17590,17590,17590,0
|
|
20240109,154900,3035220380,17590,17590,17590,17590,0
|
|
20240109,154800,3035220380,17590,17590,17590,17590,0
|
|
20240109,154700,3035220380,17590,17590,17590,17590,0
|
|
20240109,154600,3035220380,17590,17590,17590,17590,0
|
|
20240109,154500,3035220380,17590,17590,17590,17590,0
|
|
20240109,154400,3035220380,17590,17590,17590,17590,0
|
|
20240109,154300,3035220380,17590,17590,17590,17590,0
|
|
20240109,154200,3035220380,17590,17590,17590,17590,0
|
|
20240109,154100,3035220380,17590,17590,17590,17590,0
|
|
20240109,154000,3035220380,17590,17590,17590,17590,0
|
|
20240109,153900,3035220380,17590,17590,17590,17590,0
|
|
20240109,153800,3035220380,17590,17590,17590,17590,0
|
|
20240109,153700,3035220380,17590,17590,17590,17590,0
|
|
20240109,153600,3035220380,17590,17590,17590,17590,0
|
|
20240109,153500,3035220380,17590,17590,17590,17590,0
|
|
20240109,153400,3035220380,17590,17590,17590,17590,0
|
|
20240109,153300,3035220380,17590,17590,17590,17590,0
|
|
20240109,153200,3035220380,17590,17590,17590,17590,0
|
|
20240109,153100,3035220380,17590,17590,17590,17590,0
|
|
20240109,153000,3035220380,17590,17590,17590,17590,2474
|
|
20240109,152900,2991702720,17630,17630,17630,17630,0
|
|
20240109,152800,2991702720,17630,17630,17630,17630,0
|
|
20240109,152700,2991702720,17630,17630,17630,17630,0
|
|
20240109,152600,2991702720,17630,17630,17630,17630,0
|
|
20240109,152500,2991702720,17630,17630,17630,17630,0
|
|
20240109,152400,2991702720,17630,17630,17630,17630,0
|
|
20240109,152300,2991702720,17630,17630,17630,17630,0
|
|
20240109,152200,2991702720,17630,17630,17630,17630,0
|
|
20240109,152100,2991702720,17630,17630,17630,17630,0
|
|
20240109,152000,2991702720,17630,17630,17630,17630,0
|
|
20240109,151900,2991702720,17630,17600,17630,17600,25
|
|
20240109,151800,2991262690,17580,17610,17620,17580,80
|
|
20240109,151700,2989854140,17650,17630,17650,17610,906
|
|
20240109,151600,2973884120,17640,17640,17640,17640,120
|
|
20240109,151500,2971767320,17630,17630,17630,17630,102
|
|
20240109,151400,2969969060,17640,17650,17660,17640,473
|
|
20240109,151300,2961622220,17650,17610,17650,17610,703
|
|
20240109,151200,2949217620,17610,17630,17630,17610,60
|
|
20240109,151100,2948160240,17640,17640,17640,17600,349
|
|
20240109,151000,2942015880,17630,17630,17640,17630,232
|
|
20240109,150900,2937925660,17630,17630,17640,17630,67
|
|
20240109,150800,2936744240,17640,17640,17640,17640,321
|
|
20240109,150700,2931081800,17650,17640,17650,17640,114
|
|
20240109,150600,2929070170,17650,17650,17650,17650,128
|
|
20240109,150500,2926810970,17640,17630,17640,17630,376
|
|
20240109,150400,2920181770,17600,17560,17600,17560,249
|
|
20240109,150300,2915806680,17560,17610,17610,17560,557
|
|
20240109,150200,2906015410,17610,17610,17610,17610,283
|
|
20240109,150100,2901031780,17620,17620,17620,17620,1
|
|
20240109,150000,2901014160,17620,17620,17620,17610,14
|
|
20240109,145900,2900767490,17620,17630,17630,17620,24
|
|
20240109,145800,2900344520,17640,17670,17670,17640,209
|
|
20240109,145700,2896657530,17670,17620,17670,17620,616
|
|
20240109,145600,2885790080,17620,17590,17620,17590,6
|
|
20240109,145500,2885684390,17620,17620,17620,17590,404
|
|
20240109,145400,2878565940,17630,17550,17630,17550,144
|
|
20240109,145300,2876037630,17550,17570,17590,17550,197
|
|
20240109,145200,2872579030,17590,17590,17590,17570,16
|
|
20240109,145100,2872297690,17590,17620,17640,17570,1035
|
|
20240109,145000,2854111650,17620,17610,17620,17610,9
|
|
20240109,144900,2853953100,17570,17590,17610,17570,891
|
|
20240109,144800,2838295440,17590,17600,17610,17590,332
|
|
20240109,144700,2832452660,17600,17600,17600,17600,28
|
|
20240109,144600,2831959860,17600,17610,17610,17600,97
|
|
20240109,144500,2830252020,17620,17610,17630,17610,101
|
|
20240109,144400,2828473240,17610,17630,17630,17610,102
|
|
20240109,144300,2826676670,17630,17640,17670,17620,426
|
|
20240109,144200,2819166090,17670,17670,17670,17630,123
|
|
20240109,144100,2816996900,17670,17650,17670,17650,180
|
|
20240109,144000,2813819720,17650,17650,17650,17650,12
|
|
20240109,143900,2813607920,17650,17650,17650,17620,27
|
|
20240109,143800,2813131660,17650,17640,17650,17630,46
|
|
20240109,143700,2812320110,17640,17640,17640,17640,124
|
|
20240109,143600,2810132750,17640,17650,17650,17640,32
|
|
20240109,143500,2809568050,17660,17670,17680,17650,1533
|
|
20240109,143400,2782480370,17700,17700,17700,17700,9
|
|
20240109,143300,2782321070,17700,17700,17700,17670,106
|
|
20240109,143200,2780447390,17700,17690,17700,17670,158
|
|
20240109,143100,2777654120,17690,17700,17700,17690,66
|
|
20240109,143000,2776486530,17700,17700,17700,17670,156
|
|
20240109,142900,2773729590,17700,17700,17700,17690,732
|
|
20240109,142800,2760779950,17700,17690,17730,17690,125
|
|
20240109,142700,2758567830,17720,17710,17720,17700,1785
|
|
20240109,142600,2726960280,17700,17580,17700,17580,2751
|
|
20240109,142500,2678425880,17580,17570,17580,17570,763
|
|
20240109,142400,2665012730,17570,17550,17570,17550,32
|
|
20240109,142300,2664450540,17570,17560,17580,17540,170
|
|
20240109,142200,2661465600,17580,17580,17580,17580,9
|
|
20240109,142100,2661307380,17580,17580,17580,17580,27
|
|
20240109,142000,2660832720,17580,17580,17580,17580,10
|
|
20240109,141900,2660656920,17580,17580,17580,17580,10
|
|
20240109,141800,2660481120,17590,17550,17590,17550,427
|
|
20240109,141700,2652976400,17550,17530,17550,17520,109
|
|
20240109,141600,2651066150,17540,17540,17540,17540,58
|
|
20240109,141500,2650048830,17550,17550,17550,17550,16
|
|
20240109,141400,2649768030,17550,17540,17550,17540,35
|
|
20240109,141300,2649153990,17540,17540,17540,17540,69
|
|
20240109,141200,2647943730,17550,17550,17550,17550,0
|
|
20240109,141100,2647943730,17550,17520,17550,17520,29
|
|
20240109,141000,2647435250,17520,17540,17540,17520,519
|
|
20240109,140900,2638334350,17560,17560,17560,17560,0
|
|
20240109,140800,2638334350,17560,17560,17560,17560,14
|
|
20240109,140700,2638088510,17540,17550,17550,17540,6
|
|
20240109,140600,2637983260,17550,17550,17550,17550,182
|
|
20240109,140500,2634789160,17550,17570,17570,17550,572
|
|
20240109,140400,2624745480,17590,17620,17620,17580,768
|
|
20240109,140300,2611233240,17620,17650,17650,17620,109
|
|
20240109,140200,2609312510,17660,17640,17670,17640,808
|
|
20240109,140100,2595044190,17650,17600,17650,17600,707
|
|
20240109,140000,2582582440,17600,17600,17600,17600,106
|
|
20240109,135900,2580716840,17600,17600,17610,17600,299
|
|
20240109,135800,2575452640,17590,17560,17590,17560,201
|
|
20240109,135700,2571919130,17550,17550,17550,17550,3
|
|
20240109,135600,2571866480,17540,17540,17540,17540,30
|
|
20240109,135500,2571340280,17540,17570,17580,17540,56
|
|
20240109,135400,2570357390,17570,17570,17570,17550,113
|
|
20240109,135300,2568372020,17570,17570,17570,17570,665
|
|
20240109,135200,2556687970,17580,17570,17580,17570,90
|
|
20240109,135100,2555106610,17570,17490,17570,17490,1014
|
|
20240109,135000,2537320690,17490,17480,17490,17480,278
|
|
20240109,134900,2532460500,17470,17460,17470,17460,226
|
|
20240109,134800,2528512440,17470,17470,17470,17470,30
|
|
20240109,134700,2527988340,17470,17450,17470,17450,94
|
|
20240109,134600,2526348020,17420,17420,17420,17420,233
|
|
20240109,134500,2522289160,17420,17420,17420,17420,35
|
|
20240109,134400,2521679460,17420,17420,17420,17420,6
|
|
20240109,134300,2521574940,17420,17420,17420,17420,23
|
|
20240109,134200,2521174280,17410,17420,17420,17410,27
|
|
20240109,134100,2520704190,17420,17390,17420,17390,185
|
|
20240109,134000,2517484810,17390,17390,17390,17390,2
|
|
20240109,133900,2517450030,17390,17390,17390,17390,5
|
|
20240109,133800,2517363080,17400,17380,17400,17380,40
|
|
20240109,133700,2516667330,17390,17390,17390,17390,33
|
|
20240109,133600,2516093460,17380,17390,17390,17380,63
|
|
20240109,133500,2514997950,17390,17390,17400,17390,239
|
|
20240109,133400,2510841430,17390,17390,17400,17390,26
|
|
20240109,133300,2510389260,17390,17390,17400,17390,27
|
|
20240109,133200,2509919650,17400,17410,17410,17400,51
|
|
20240109,133100,2509031750,17410,17390,17410,17390,69
|
|
20240109,133000,2507831380,17390,17390,17390,17390,85
|
|
20240109,132900,2506353230,17390,17390,17410,17390,47
|
|
20240109,132800,2505535830,17400,17410,17410,17380,183
|
|
20240109,132700,2502351000,17420,17420,17420,17420,129
|
|
20240109,132600,2500103820,17420,17420,17420,17420,54
|
|
20240109,132500,2499163140,17420,17420,17450,17420,485
|
|
20240109,132400,2490713240,17420,17390,17470,17390,92
|
|
20240109,132300,2489110980,17390,17390,17410,17390,262
|
|
20240109,132200,2484554740,17380,17390,17400,17380,522
|
|
20240109,132100,2475474560,17400,17390,17400,17390,261
|
|
20240109,132000,2470933700,17400,17390,17400,17390,71
|
|
20240109,131900,2469698990,17400,17400,17400,17400,50
|
|
20240109,131800,2468828990,17400,17390,17400,17390,159
|
|
20240109,131700,2466063620,17390,17390,17390,17390,0
|
|
20240109,131600,2466063620,17390,17400,17400,17390,115
|
|
20240109,131500,2464063380,17400,17400,17410,17400,34
|
|
20240109,131400,2463471580,17410,17400,17410,17400,100
|
|
20240109,131300,2461730830,17410,17410,17410,17410,37
|
|
20240109,131200,2461086660,17490,17440,17490,17410,76
|
|
20240109,131100,2459760820,17390,17390,17390,17390,0
|
|
20240109,131000,2459760820,17390,17390,17490,17390,964
|
|
20240109,130900,2442929270,17420,17420,17420,17420,2
|
|
20240109,130800,2442894430,17420,17400,17420,17310,1710
|
|
20240109,130700,2413175300,17440,17400,17440,17390,1115
|
|
20240109,130600,2393744660,17390,17380,17390,17290,2599
|
|
20240109,130500,2348647380,17380,17330,17380,17330,689
|
|
20240109,130400,2336687780,17320,17300,17320,17300,179
|
|
20240109,130300,2333588920,17320,17270,17320,17270,1030
|
|
20240109,130200,2315778640,17270,17260,17270,17260,977
|
|
20240109,130100,2298914850,17260,17280,17280,17260,835
|
|
20240109,130000,2284494240,17280,17310,17310,17280,2062
|
|
20240109,125900,2248826280,17320,17330,17340,17320,982
|
|
20240109,125800,2231812620,17340,17330,17340,17330,92
|
|
20240109,125700,2230217930,17330,17320,17330,17310,185
|
|
20240109,125600,2227012680,17320,17330,17330,17320,42
|
|
20240109,125500,2226285230,17330,17320,17330,17310,167
|
|
20240109,125400,2223393700,17320,17310,17320,17310,89
|
|
20240109,125300,2221852760,17320,17330,17330,17320,30
|
|
20240109,125200,2221333110,17330,17320,17330,17310,644
|
|
20240109,125100,2210179590,17330,17330,17330,17330,840
|
|
20240109,125000,2195622390,17350,17340,17350,17330,56
|
|
20240109,124900,2194651720,17340,17320,17340,17320,155
|
|
20240109,124800,2191965140,17320,17330,17340,17320,787
|
|
20240109,124700,2178328770,17340,17360,17360,17330,1036
|
|
20240109,124600,2160366190,17380,17370,17380,17370,63
|
|
20240109,124500,2159271390,17400,17340,17400,17340,105
|
|
20240109,124400,2157449930,17340,17360,17360,17340,113
|
|
20240109,124300,2155490490,17360,17350,17360,17350,712
|
|
20240109,124200,2143137220,17370,17360,17400,17360,32
|
|
20240109,124100,2142581090,17350,17340,17350,17340,14
|
|
20240109,124000,2142338300,17340,17350,17350,17340,48
|
|
20240109,123900,2141505920,17340,17340,17350,17340,109
|
|
20240109,123800,2139615560,17340,17330,17340,17330,222
|
|
20240109,123700,2135768240,17330,17330,17360,17330,88
|
|
20240109,123600,2134243020,17330,17360,17360,17330,2732
|
|
20240109,123500,2086869560,17360,17350,17370,17350,69
|
|
20240109,123400,2085671900,17370,17360,17370,17360,6
|
|
20240109,123300,2085567690,17370,17360,17370,17360,28
|
|
20240109,123200,2085081600,17370,17370,17370,17350,87
|
|
20240109,123100,2083571410,17340,17360,17360,17340,115
|
|
20240109,123000,2081577030,17340,17350,17350,17340,115
|
|
20240109,122900,2079582780,17340,17350,17370,17340,132
|
|
20240109,122800,2077293250,17340,17340,17350,17340,180
|
|
20240109,122700,2074172040,17340,17340,17350,17340,177
|
|
20240109,122600,2071102550,17350,17350,17370,17350,873
|
|
20240109,122500,2055955770,17350,17380,17380,17350,3953
|
|
20240109,122400,1987298670,17400,17400,17400,17400,0
|
|
20240109,122300,1987298670,17400,17400,17400,17400,50
|
|
20240109,122200,1986428670,17400,17390,17400,17390,70
|
|
20240109,122100,1985210800,17400,17400,17400,17400,0
|
|
20240109,122000,1985210800,17400,17400,17400,17400,26
|
|
20240109,121900,1984758400,17390,17400,17400,17390,570
|
|
20240109,121800,1974845700,17400,17390,17400,17390,62
|
|
20240109,121700,1973767470,17390,17390,17390,17390,57
|
|
20240109,121600,1972776240,17390,17390,17390,17390,16
|
|
20240109,121500,1972498000,17420,17400,17430,17400,568
|
|
20240109,121400,1962613900,17430,17400,17430,17400,210
|
|
20240109,121300,1958959600,17380,17390,17390,17380,87
|
|
20240109,121200,1957446740,17390,17390,17390,17390,49
|
|
20240109,121100,1956594630,17390,17380,17390,17380,251
|
|
20240109,121000,1952230320,17380,17380,17390,17380,32
|
|
20240109,120900,1951674150,17380,17380,17390,17380,658
|
|
20240109,120800,1940236750,17380,17380,17390,17380,725
|
|
20240109,120700,1927635440,17380,17390,17390,17380,664
|
|
20240109,120600,1916091020,17390,17380,17390,17380,111
|
|
20240109,120500,1914161310,17390,17380,17390,17380,82
|
|
20240109,120400,1912735920,17380,17390,17390,17370,962
|
|
20240109,120300,1896012420,17410,17420,17420,17400,2093
|
|
20240109,120200,1859583550,17440,17440,17440,17420,1184
|
|
20240109,120100,1838954490,17430,17440,17440,17430,375
|
|
20240109,120000,1832416930,17440,17420,17440,17420,252
|
|
20240109,115900,1828025120,17420,17430,17440,17420,1046
|
|
20240109,115800,1809793540,17440,17460,17490,17440,5232
|
|
20240109,115700,1718474450,17460,17470,17500,17460,170
|
|
20240109,115600,1715504840,17470,17480,17500,17470,2140
|
|
20240109,115500,1678109590,17490,17490,17490,17490,972
|
|
20240109,115400,1661109310,17500,17500,17500,17500,0
|
|
20240109,115300,1661109310,17500,17510,17510,17490,1238
|
|
20240109,115200,1639448300,17510,17500,17510,17500,95
|
|
20240109,115100,1637785500,17500,17500,17500,17500,54
|
|
20240109,115000,1636840500,17500,17500,17500,17500,67
|
|
20240109,114900,1635668000,17510,17500,17510,17500,475
|
|
20240109,114800,1627355200,17500,17500,17500,17500,477
|
|
20240109,114700,1619007700,17520,17520,17520,17520,1
|
|
20240109,114600,1618990180,17520,17520,17520,17520,37
|
|
20240109,114500,1618341940,17520,17530,17530,17520,20
|
|
20240109,114400,1617991440,17550,17550,17550,17550,0
|
|
20240109,114300,1617991440,17550,17550,17550,17550,0
|
|
20240109,114200,1617991440,17550,17500,17550,17500,215
|
|
20240109,114100,1614227600,17500,17500,17500,17500,175
|
|
20240109,114000,1611165100,17500,17510,17510,17500,66
|
|
20240109,113900,1610009840,17520,17510,17520,17500,230
|
|
20240109,113800,1605983890,17500,17510,17510,17500,64
|
|
20240109,113700,1604863710,17510,17510,17510,17510,23
|
|
20240109,113600,1604460980,17520,17500,17520,17500,37
|
|
20240109,113500,1603812990,17500,17500,17500,17500,30
|
|
20240109,113400,1603287990,17500,17510,17510,17500,22
|
|
20240109,113300,1602902900,17510,17510,17510,17510,30
|
|
20240109,113200,1602377600,17500,17500,17500,17500,94
|
|
20240109,113100,1600732600,17500,17510,17510,17500,390
|
|
20240109,113000,1593907150,17500,17500,17510,17500,180
|
|
20240109,112900,1590756570,17500,17510,17520,17500,1131
|
|
20240109,112800,1570960000,17520,17520,17520,17520,0
|
|
20240109,112700,1570960000,17520,17530,17530,17520,662
|
|
20240109,112600,1559360430,17550,17540,17550,17530,421
|
|
20240109,112500,1551979350,17540,17530,17540,17530,203
|
|
20240109,112400,1548420230,17540,17530,17540,17530,78
|
|
20240109,112300,1547052840,17550,17530,17550,17530,97
|
|
20240109,112200,1545351760,17540,17530,17540,17530,386
|
|
20240109,112100,1538584930,17540,17530,17550,17530,115
|
|
20240109,112000,1536568730,17550,17550,17550,17550,5
|
|
20240109,111900,1536480980,17550,17530,17550,17530,50
|
|
20240109,111800,1535604090,17530,17530,17530,17530,0
|
|
20240109,111700,1535604090,17530,17540,17540,17530,81
|
|
20240109,111600,1534183580,17550,17530,17550,17530,141
|
|
20240109,111500,1531710770,17540,17530,17540,17530,259
|
|
20240109,111400,1527169990,17540,17540,17540,17530,317
|
|
20240109,111300,1521611580,17540,17530,17550,17530,110
|
|
20240109,111200,1519682790,17540,17530,17540,17530,25
|
|
20240109,111100,1519244340,17540,17530,17540,17520,627
|
|
20240109,111000,1508253100,17530,17540,17540,17520,1008
|
|
20240109,110900,1490582840,17540,17530,17540,17530,273
|
|
20240109,110800,1485796850,17530,17530,17530,17530,53
|
|
20240109,110700,1484867760,17530,17530,17530,17530,1
|
|
20240109,110600,1484850230,17530,17540,17550,17530,136
|
|
20240109,110500,1482464590,17530,17540,17540,17530,44
|
|
20240109,110400,1481692970,17530,17530,17530,17530,0
|
|
20240109,110300,1481692970,17530,17520,17550,17520,331
|
|
20240109,110200,1475892980,17520,17520,17520,17520,1
|
|
20240109,110100,1475875460,17530,17530,17530,17530,200
|
|
20240109,110000,1472369460,17520,17540,17540,17520,71
|
|
20240109,105900,1471125030,17540,17530,17540,17530,333
|
|
20240109,105800,1465287240,17530,17530,17530,17530,76
|
|
20240109,105700,1463954960,17540,17540,17540,17540,106
|
|
20240109,105600,1462095720,17530,17550,17550,17530,109
|
|
20240109,105500,1460184290,17520,17520,17520,17520,7
|
|
20240109,105400,1460061650,17530,17530,17530,17530,50
|
|
20240109,105300,1459185150,17530,17530,17530,17530,114
|
|
20240109,105200,1457186730,17530,17520,17530,17520,6
|
|
20240109,105100,1457081560,17560,17560,17560,17560,1
|
|
20240109,105000,1457064000,17520,17500,17520,17500,224
|
|
20240109,104900,1453142440,17500,17500,17500,17500,179
|
|
20240109,104800,1450009940,17500,17530,17530,17500,81
|
|
20240109,104700,1448591810,17530,17540,17540,17530,1248
|
|
20240109,104600,1426704260,17560,17550,17560,17540,217
|
|
20240109,104500,1422896410,17560,17560,17560,17560,1
|
|
20240109,104400,1422878850,17550,17540,17550,17540,152
|
|
20240109,104300,1420211520,17530,17500,17530,17490,158
|
|
20240109,104200,1417446000,17500,17510,17510,17500,148
|
|
20240109,104100,1414855620,17500,17530,17530,17500,60
|
|
20240109,104000,1413805340,17530,17490,17530,17490,63
|
|
20240109,103900,1412701350,17490,17520,17520,17490,1791
|
|
20240109,103800,1381343870,17540,17540,17540,17540,11
|
|
20240109,103700,1381150930,17540,17540,17540,17540,46
|
|
20240109,103600,1380344090,17550,17530,17550,17530,110
|
|
20240109,103500,1378415190,17540,17540,17540,17530,803
|
|
20240109,103400,1364330610,17540,17540,17540,17540,70
|
|
20240109,103300,1363102810,17560,17550,17570,17540,621
|
|
20240109,103200,1352204350,17550,17580,17580,17550,1344
|
|
20240109,103100,1328600070,17580,17600,17600,17580,44
|
|
20240109,103000,1327826150,17680,17610,17680,17610,31
|
|
20240109,102900,1327280170,17610,17680,17680,17610,42
|
|
20240109,102800,1326539010,17690,17690,17690,17690,0
|
|
20240109,102700,1326539010,17690,17540,17690,17540,325
|
|
20240109,102600,1320816050,17560,17580,17580,17540,652
|
|
20240109,102500,1309367840,17600,17640,17640,17580,121
|
|
20240109,102400,1307239920,17580,17580,17580,17580,0
|
|
20240109,102300,1307239920,17580,17560,17680,17540,551
|
|
20240109,102200,1297541400,17560,17570,17570,17560,50
|
|
20240109,102100,1296663390,17560,17560,17560,17560,0
|
|
20240109,102000,1296663390,17560,17540,17650,17540,3081
|
|
20240109,101900,1242290960,17560,17550,17640,17550,102
|
|
20240109,101800,1240496960,17530,17530,17540,17530,68
|
|
20240109,101700,1239304260,17540,17580,17590,17540,80
|
|
20240109,101600,1237899740,17510,17540,17540,17510,17
|
|
20240109,101500,1237601740,17590,17530,17590,17500,290
|
|
20240109,101400,1232509660,17530,17510,17530,17510,7
|
|
20240109,101300,1232387070,17580,17530,17580,17510,76
|
|
20240109,101200,1231053640,17530,17540,17540,17530,11
|
|
20240109,101100,1230860710,17540,17540,17540,17540,0
|
|
20240109,101000,1230860710,17540,17580,17590,17540,785
|
|
20240109,100900,1217073640,17570,17590,17590,17570,93
|
|
20240109,100800,1215439550,17630,17570,17630,17570,438
|
|
20240109,100700,1207725190,17560,17560,17570,17560,46
|
|
20240109,100600,1206917160,17560,17560,17560,17560,0
|
|
20240109,100500,1206917160,17560,17570,17570,17550,147
|
|
20240109,100400,1204335780,17550,17550,17550,17550,1
|
|
20240109,100300,1204318230,17580,17510,17580,17510,92
|
|
20240109,100200,1202705270,17520,17520,17520,17520,2
|
|
20240109,100100,1202670230,17510,17520,17520,17510,151
|
|
20240109,100000,1200026210,17510,17510,17590,17510,276
|
|
20240109,095900,1195188240,17510,17510,17510,17500,107
|
|
20240109,095800,1193315170,17510,17500,17510,17500,40
|
|
20240109,095700,1192615050,17500,17510,17510,17500,64
|
|
20240109,095600,1191494620,17510,17510,17510,17510,103
|
|
20240109,095500,1189691090,17500,17500,17500,17500,211
|
|
20240109,095400,1185998590,17520,17520,17520,17520,201
|
|
20240109,095300,1182477070,17520,17530,17530,17510,187
|
|
20240109,095200,1179201120,17530,17520,17530,17520,78
|
|
20240109,095100,1177833860,17520,17530,17530,17520,69
|
|
20240109,095000,1176624750,17540,17550,17560,17540,110
|
|
20240109,094900,1174694580,17540,17540,17540,17540,94
|
|
20240109,094800,1173045820,17540,17540,17560,17540,32
|
|
20240109,094700,1172484230,17530,17490,17530,17490,69
|
|
20240109,094600,1171276800,17490,17480,17490,17470,21
|
|
20240109,094500,1170909860,17460,17500,17500,17460,1121
|
|
20240109,094400,1151322610,17500,17500,17520,17500,84
|
|
20240109,094300,1149852230,17500,17490,17500,17490,44
|
|
20240109,094200,1149082250,17500,17530,17530,17500,320
|
|
20240109,094100,1143478330,17520,17570,17570,17520,394
|
|
20240109,094000,1136563900,17570,17570,17570,17570,30
|
|
20240109,093900,1136036800,17570,17530,17570,17530,61
|
|
20240109,093800,1134966860,17530,17530,17530,17510,76
|
|
20240109,093700,1133634810,17490,17480,17500,17450,556
|
|
20240109,093600,1123911570,17450,17470,17470,17450,423
|
|
20240109,093500,1116522520,17450,17450,17450,17450,209
|
|
20240109,093400,1112875470,17450,17450,17480,17450,2464
|
|
20240109,093300,1069868870,17450,17470,17480,17450,712
|
|
20240109,093200,1057433200,17470,17460,17510,17460,226
|
|
20240109,093100,1053479520,17500,17510,17510,17460,2816
|
|
20240109,093000,1004235540,17510,17580,17580,17510,38
|
|
20240109,092900,1003568280,17520,17580,17600,17520,2386
|
|
20240109,092800,961732680,17590,17600,17600,17580,85
|
|
20240109,092700,960237090,17640,17640,17640,17580,89
|
|
20240109,092600,958669150,17640,17620,17640,17600,1172
|
|
20240109,092500,938019490,17630,17650,17650,17630,179
|
|
20240109,092400,934860390,17650,17620,17650,17610,840
|
|
20240109,092300,920044850,17610,17580,17620,17580,224
|
|
20240109,092200,916104570,17600,17570,17600,17560,525
|
|
20240109,092100,906873860,17570,17500,17570,17500,2887
|
|
20240109,092000,856306150,17510,17480,17510,17440,1278
|
|
20240109,091900,833987990,17440,17530,17530,17440,2045
|
|
20240109,091800,798254000,17530,17480,17550,17480,1257
|
|
20240109,091700,776258590,17480,17450,17480,17440,577
|
|
20240109,091600,766180950,17440,17420,17460,17420,1447
|
|
20240109,091500,740954800,17430,17510,17510,17420,4192
|
|
20240109,091400,667820900,17510,17460,17510,17450,2196
|
|
20240109,091300,629461550,17460,17470,17480,17460,1556
|
|
20240109,091200,602282990,17470,17520,17550,17470,890
|
|
20240109,091100,586717340,17490,17490,17490,17440,2465
|
|
20240109,091000,543665740,17490,17600,17600,17490,5759
|
|
20240109,090900,442635460,17600,17590,17620,17590,1812
|
|
20240109,090800,410751100,17600,17580,17640,17580,1101
|
|
20240109,090700,391381930,17580,17650,17650,17580,1698
|
|
20240109,090600,361494420,17670,17640,17670,17640,378
|
|
20240109,090500,354822080,17600,17680,17680,17600,794
|
|
20240109,090400,340839660,17650,17750,17770,17650,3119
|
|
20240109,090300,285588500,17740,17690,17750,17680,839
|
|
20240109,090200,270727230,17690,17800,17800,17670,2955
|
|
20240109,090100,218323170,17760,17900,17900,17740,1324
|
|
20240109,090000,194763680,17650,18000,18000,17550,10875
|