667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,200400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,200300,2343961730,10600,10600,10600,10600,0
|
|
20240116,200200,2343961730,10600,10600,10600,10600,0
|
|
20240116,200100,2343961730,10600,10600,10600,10600,0
|
|
20240116,200000,2343961730,10600,10600,10600,10600,0
|
|
20240116,195900,2343961730,10600,10600,10600,10600,0
|
|
20240116,195800,2343961730,10600,10600,10600,10600,0
|
|
20240116,195700,2343961730,10600,10600,10600,10600,0
|
|
20240116,195600,2343961730,10600,10600,10600,10600,0
|
|
20240116,195500,2343961730,10600,10600,10600,10600,0
|
|
20240116,195400,2343961730,10600,10600,10600,10600,0
|
|
20240116,195300,2343961730,10600,10600,10600,10600,0
|
|
20240116,195200,2343961730,10600,10600,10600,10600,0
|
|
20240116,195100,2343961730,10600,10600,10600,10600,0
|
|
20240116,195000,2343961730,10600,10600,10600,10600,0
|
|
20240116,194900,2343961730,10600,10600,10600,10600,0
|
|
20240116,194800,2343961730,10600,10600,10600,10600,0
|
|
20240116,194700,2343961730,10600,10600,10600,10600,0
|
|
20240116,194600,2343961730,10600,10600,10600,10600,0
|
|
20240116,194500,2343961730,10600,10600,10600,10600,0
|
|
20240116,194400,2343961730,10600,10600,10600,10600,0
|
|
20240116,194300,2343961730,10600,10600,10600,10600,0
|
|
20240116,194200,2343961730,10600,10600,10600,10600,0
|
|
20240116,194100,2343961730,10600,10600,10600,10600,0
|
|
20240116,194000,2343961730,10600,10600,10600,10600,0
|
|
20240116,193900,2343961730,10600,10600,10600,10600,0
|
|
20240116,193800,2343961730,10600,10600,10600,10600,0
|
|
20240116,193700,2343961730,10600,10600,10600,10600,0
|
|
20240116,193600,2343961730,10600,10600,10600,10600,0
|
|
20240116,193500,2343961730,10600,10600,10600,10600,0
|
|
20240116,193400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,193300,2343961730,10600,10600,10600,10600,0
|
|
20240116,193200,2343961730,10600,10600,10600,10600,0
|
|
20240116,193100,2343961730,10600,10600,10600,10600,0
|
|
20240116,193000,2343961730,10600,10600,10600,10600,0
|
|
20240116,192900,2343961730,10600,10600,10600,10600,0
|
|
20240116,192800,2343961730,10600,10600,10600,10600,0
|
|
20240116,192700,2343961730,10600,10600,10600,10600,0
|
|
20240116,192600,2343961730,10600,10600,10600,10600,0
|
|
20240116,192500,2343961730,10600,10600,10600,10600,0
|
|
20240116,192400,2343961730,10600,10600,10600,10600,0
|
|
20240116,192300,2343961730,10600,10600,10600,10600,0
|
|
20240116,192200,2343961730,10600,10600,10600,10600,0
|
|
20240116,192100,2343961730,10600,10600,10600,10600,0
|
|
20240116,192000,2343961730,10600,10600,10600,10600,0
|
|
20240116,191900,2343961730,10600,10600,10600,10600,0
|
|
20240116,191800,2343961730,10600,10600,10600,10600,0
|
|
20240116,191700,2343961730,10600,10600,10600,10600,0
|
|
20240116,191600,2343961730,10600,10600,10600,10600,0
|
|
20240116,191500,2343961730,10600,10600,10600,10600,0
|
|
20240116,191400,2343961730,10600,10600,10600,10600,0
|
|
20240116,191300,2343961730,10600,10600,10600,10600,0
|
|
20240116,191200,2343961730,10600,10600,10600,10600,0
|
|
20240116,191100,2343961730,10600,10600,10600,10600,0
|
|
20240116,191000,2343961730,10600,10600,10600,10600,0
|
|
20240116,190900,2343961730,10600,10600,10600,10600,0
|
|
20240116,190800,2343961730,10600,10600,10600,10600,0
|
|
20240116,190700,2343961730,10600,10600,10600,10600,0
|
|
20240116,190600,2343961730,10600,10600,10600,10600,0
|
|
20240116,190500,2343961730,10600,10600,10600,10600,0
|
|
20240116,190400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,190300,2343961730,10600,10600,10600,10600,0
|
|
20240116,190200,2343961730,10600,10600,10600,10600,0
|
|
20240116,190100,2343961730,10600,10600,10600,10600,0
|
|
20240116,190000,2343961730,10600,10600,10600,10600,0
|
|
20240116,185900,2343961730,10600,10600,10600,10600,0
|
|
20240116,185800,2343961730,10600,10600,10600,10600,0
|
|
20240116,185700,2343961730,10600,10600,10600,10600,0
|
|
20240116,185600,2343961730,10600,10600,10600,10600,0
|
|
20240116,185500,2343961730,10600,10600,10600,10600,0
|
|
20240116,185400,2343961730,10600,10600,10600,10600,0
|
|
20240116,185300,2343961730,10600,10600,10600,10600,0
|
|
20240116,185200,2343961730,10600,10600,10600,10600,0
|
|
20240116,185100,2343961730,10600,10600,10600,10600,0
|
|
20240116,185000,2343961730,10600,10600,10600,10600,0
|
|
20240116,184900,2343961730,10600,10600,10600,10600,0
|
|
20240116,184800,2343961730,10600,10600,10600,10600,0
|
|
20240116,184700,2343961730,10600,10600,10600,10600,0
|
|
20240116,184600,2343961730,10600,10600,10600,10600,0
|
|
20240116,184500,2343961730,10600,10600,10600,10600,0
|
|
20240116,184400,2343961730,10600,10600,10600,10600,0
|
|
20240116,184300,2343961730,10600,10600,10600,10600,0
|
|
20240116,184200,2343961730,10600,10600,10600,10600,0
|
|
20240116,184100,2343961730,10600,10600,10600,10600,0
|
|
20240116,184000,2343961730,10600,10600,10600,10600,0
|
|
20240116,183900,2343961730,10600,10600,10600,10600,0
|
|
20240116,183800,2343961730,10600,10600,10600,10600,0
|
|
20240116,183700,2343961730,10600,10600,10600,10600,0
|
|
20240116,183600,2343961730,10600,10600,10600,10600,0
|
|
20240116,183500,2343961730,10600,10600,10600,10600,0
|
|
20240116,183400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,183300,2343961730,10600,10600,10600,10600,0
|
|
20240116,183200,2343961730,10600,10600,10600,10600,0
|
|
20240116,183100,2343961730,10600,10600,10600,10600,0
|
|
20240116,183000,2343961730,10600,10600,10600,10600,0
|
|
20240116,182900,2343961730,10600,10600,10600,10600,0
|
|
20240116,182800,2343961730,10600,10600,10600,10600,0
|
|
20240116,182700,2343961730,10600,10600,10600,10600,0
|
|
20240116,182600,2343961730,10600,10600,10600,10600,0
|
|
20240116,182500,2343961730,10600,10600,10600,10600,0
|
|
20240116,182400,2343961730,10600,10600,10600,10600,0
|
|
20240116,182300,2343961730,10600,10600,10600,10600,0
|
|
20240116,182200,2343961730,10600,10600,10600,10600,0
|
|
20240116,182100,2343961730,10600,10600,10600,10600,0
|
|
20240116,182000,2343961730,10600,10600,10600,10600,0
|
|
20240116,181900,2343961730,10600,10600,10600,10600,0
|
|
20240116,181800,2343961730,10600,10600,10600,10600,0
|
|
20240116,181700,2343961730,10600,10600,10600,10600,0
|
|
20240116,181600,2343961730,10600,10600,10600,10600,0
|
|
20240116,181500,2343961730,10600,10600,10600,10600,0
|
|
20240116,181400,2343961730,10600,10600,10600,10600,0
|
|
20240116,181300,2343961730,10600,10600,10600,10600,0
|
|
20240116,181200,2343961730,10600,10600,10600,10600,0
|
|
20240116,181100,2343961730,10600,10600,10600,10600,0
|
|
20240116,181000,2343961730,10600,10600,10600,10600,0
|
|
20240116,180900,2343961730,10600,10600,10600,10600,0
|
|
20240116,180800,2343961730,10600,10600,10600,10600,0
|
|
20240116,180700,2343961730,10600,10600,10600,10600,0
|
|
20240116,180600,2343961730,10600,10600,10600,10600,0
|
|
20240116,180500,2343961730,10600,10600,10600,10600,0
|
|
20240116,180400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,180300,2343961730,10600,10600,10600,10600,0
|
|
20240116,180200,2343961730,10600,10600,10600,10600,0
|
|
20240116,180100,2343961730,10600,10600,10600,10600,0
|
|
20240116,180000,2343961730,10600,10600,10600,10600,0
|
|
20240116,175900,2343961730,10600,10600,10600,10600,0
|
|
20240116,175800,2343961730,10600,10600,10600,10600,0
|
|
20240116,175700,2343961730,10600,10600,10600,10600,0
|
|
20240116,175600,2343961730,10600,10600,10600,10600,0
|
|
20240116,175500,2343961730,10600,10600,10600,10600,0
|
|
20240116,175400,2343961730,10600,10600,10600,10600,0
|
|
20240116,175300,2343961730,10600,10600,10600,10600,0
|
|
20240116,175200,2343961730,10600,10600,10600,10600,0
|
|
20240116,175100,2343961730,10600,10600,10600,10600,0
|
|
20240116,175000,2343961730,10600,10600,10600,10600,0
|
|
20240116,174900,2343961730,10600,10600,10600,10600,0
|
|
20240116,174800,2343961730,10600,10600,10600,10600,0
|
|
20240116,174700,2343961730,10600,10600,10600,10600,0
|
|
20240116,174600,2343961730,10600,10600,10600,10600,0
|
|
20240116,174500,2343961730,10600,10600,10600,10600,0
|
|
20240116,174400,2343961730,10600,10600,10600,10600,0
|
|
20240116,174300,2343961730,10600,10600,10600,10600,0
|
|
20240116,174200,2343961730,10600,10600,10600,10600,0
|
|
20240116,174100,2343961730,10600,10600,10600,10600,0
|
|
20240116,174000,2343961730,10600,10600,10600,10600,0
|
|
20240116,173900,2343961730,10600,10600,10600,10600,0
|
|
20240116,173800,2343961730,10600,10600,10600,10600,0
|
|
20240116,173700,2343961730,10600,10600,10600,10600,0
|
|
20240116,173600,2343961730,10600,10600,10600,10600,0
|
|
20240116,173500,2343961730,10600,10600,10600,10600,0
|
|
20240116,173400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,173300,2343961730,10600,10600,10600,10600,0
|
|
20240116,173200,2343961730,10600,10600,10600,10600,0
|
|
20240116,173100,2343961730,10600,10600,10600,10600,0
|
|
20240116,173000,2343961730,10600,10600,10600,10600,0
|
|
20240116,172900,2343961730,10600,10600,10600,10600,0
|
|
20240116,172800,2343961730,10600,10600,10600,10600,0
|
|
20240116,172700,2343961730,10600,10600,10600,10600,0
|
|
20240116,172600,2343961730,10600,10600,10600,10600,0
|
|
20240116,172500,2343961730,10600,10600,10600,10600,0
|
|
20240116,172400,2343961730,10600,10600,10600,10600,0
|
|
20240116,172300,2343961730,10600,10600,10600,10600,0
|
|
20240116,172200,2343961730,10600,10600,10600,10600,0
|
|
20240116,172100,2343961730,10600,10600,10600,10600,0
|
|
20240116,172000,2343961730,10600,10600,10600,10600,0
|
|
20240116,171900,2343961730,10600,10600,10600,10600,0
|
|
20240116,171800,2343961730,10600,10600,10600,10600,0
|
|
20240116,171700,2343961730,10600,10600,10600,10600,0
|
|
20240116,171600,2343961730,10600,10600,10600,10600,0
|
|
20240116,171500,2343961730,10600,10600,10600,10600,0
|
|
20240116,171400,2343961730,10600,10600,10600,10600,0
|
|
20240116,171300,2343961730,10600,10600,10600,10600,0
|
|
20240116,171200,2343961730,10600,10600,10600,10600,0
|
|
20240116,171100,2343961730,10600,10600,10600,10600,0
|
|
20240116,171000,2343961730,10600,10600,10600,10600,0
|
|
20240116,170900,2343961730,10600,10600,10600,10600,0
|
|
20240116,170800,2343961730,10600,10600,10600,10600,0
|
|
20240116,170700,2343961730,10600,10600,10600,10600,0
|
|
20240116,170600,2343961730,10600,10600,10600,10600,0
|
|
20240116,170500,2343961730,10600,10600,10600,10600,0
|
|
20240116,170400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,170300,2343961730,10600,10600,10600,10600,0
|
|
20240116,170200,2343961730,10600,10600,10600,10600,0
|
|
20240116,170100,2343961730,10600,10600,10600,10600,0
|
|
20240116,170000,2343961730,10600,10600,10600,10600,0
|
|
20240116,165900,2343961730,10600,10600,10600,10600,0
|
|
20240116,165800,2343961730,10600,10600,10600,10600,0
|
|
20240116,165700,2343961730,10600,10600,10600,10600,0
|
|
20240116,165600,2343961730,10600,10600,10600,10600,0
|
|
20240116,165500,2343961730,10600,10600,10600,10600,0
|
|
20240116,165400,2343961730,10600,10600,10600,10600,0
|
|
20240116,165300,2343961730,10600,10600,10600,10600,0
|
|
20240116,165200,2343961730,10600,10600,10600,10600,0
|
|
20240116,165100,2343961730,10600,10600,10600,10600,0
|
|
20240116,165000,2343961730,10600,10600,10600,10600,0
|
|
20240116,164900,2343961730,10600,10600,10600,10600,0
|
|
20240116,164800,2343961730,10600,10600,10600,10600,0
|
|
20240116,164700,2343961730,10600,10600,10600,10600,0
|
|
20240116,164600,2343961730,10600,10600,10600,10600,0
|
|
20240116,164500,2343961730,10600,10600,10600,10600,0
|
|
20240116,164400,2343961730,10600,10600,10600,10600,0
|
|
20240116,164300,2343961730,10600,10600,10600,10600,0
|
|
20240116,164200,2343961730,10600,10600,10600,10600,0
|
|
20240116,164100,2343961730,10600,10600,10600,10600,0
|
|
20240116,164000,2343961730,10600,10600,10600,10600,0
|
|
20240116,163900,2343961730,10600,10600,10600,10600,0
|
|
20240116,163800,2343961730,10600,10600,10600,10600,0
|
|
20240116,163700,2343961730,10600,10600,10600,10600,0
|
|
20240116,163600,2343961730,10600,10600,10600,10600,0
|
|
20240116,163500,2343961730,10600,10600,10600,10600,0
|
|
20240116,163400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,163300,2343961730,10600,10600,10600,10600,0
|
|
20240116,163200,2343961730,10600,10600,10600,10600,0
|
|
20240116,163100,2343961730,10600,10600,10600,10600,0
|
|
20240116,163000,2343961730,10600,10600,10600,10600,0
|
|
20240116,162900,2343961730,10600,10600,10600,10600,0
|
|
20240116,162800,2343961730,10600,10600,10600,10600,0
|
|
20240116,162700,2343961730,10600,10600,10600,10600,0
|
|
20240116,162600,2343961730,10600,10600,10600,10600,0
|
|
20240116,162500,2343961730,10600,10600,10600,10600,0
|
|
20240116,162400,2343961730,10600,10600,10600,10600,0
|
|
20240116,162300,2343961730,10600,10600,10600,10600,0
|
|
20240116,162200,2343961730,10600,10600,10600,10600,0
|
|
20240116,162100,2343961730,10600,10600,10600,10600,0
|
|
20240116,162000,2343961730,10600,10600,10600,10600,0
|
|
20240116,161900,2343961730,10600,10600,10600,10600,0
|
|
20240116,161800,2343961730,10600,10600,10600,10600,0
|
|
20240116,161700,2343961730,10600,10600,10600,10600,0
|
|
20240116,161600,2343961730,10600,10600,10600,10600,0
|
|
20240116,161500,2343961730,10600,10600,10600,10600,0
|
|
20240116,161400,2343961730,10600,10600,10600,10600,0
|
|
20240116,161300,2343961730,10600,10600,10600,10600,0
|
|
20240116,161200,2343961730,10600,10600,10600,10600,0
|
|
20240116,161100,2343961730,10600,10600,10600,10600,0
|
|
20240116,161000,2343961730,10600,10600,10600,10600,0
|
|
20240116,160900,2343961730,10600,10600,10600,10600,0
|
|
20240116,160800,2343961730,10600,10600,10600,10600,0
|
|
20240116,160700,2343961730,10600,10600,10600,10600,0
|
|
20240116,160600,2343961730,10600,10600,10600,10600,0
|
|
20240116,160500,2343961730,10600,10600,10600,10600,0
|
|
20240116,160400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,160300,2343961730,10600,10600,10600,10600,0
|
|
20240116,160200,2343961730,10600,10600,10600,10600,0
|
|
20240116,160100,2343961730,10600,10600,10600,10600,0
|
|
20240116,160000,2343961730,10600,10600,10600,10600,0
|
|
20240116,155900,2343961730,10600,10600,10600,10600,0
|
|
20240116,155800,2343961730,10600,10600,10600,10600,0
|
|
20240116,155700,2343961730,10600,10600,10600,10600,0
|
|
20240116,155600,2343961730,10600,10600,10600,10600,0
|
|
20240116,155500,2343961730,10600,10600,10600,10600,0
|
|
20240116,155400,2343961730,10600,10600,10600,10600,0
|
|
20240116,155300,2343961730,10600,10600,10600,10600,0
|
|
20240116,155200,2343961730,10600,10600,10600,10600,0
|
|
20240116,155100,2343961730,10600,10600,10600,10600,0
|
|
20240116,155000,2343961730,10600,10600,10600,10600,0
|
|
20240116,154900,2343961730,10600,10600,10600,10600,0
|
|
20240116,154800,2343961730,10600,10600,10600,10600,0
|
|
20240116,154700,2343961730,10600,10600,10600,10600,0
|
|
20240116,154600,2343961730,10600,10600,10600,10600,0
|
|
20240116,154500,2343961730,10600,10600,10600,10600,0
|
|
20240116,154400,2343961730,10600,10600,10600,10600,0
|
|
20240116,154300,2343961730,10600,10600,10600,10600,0
|
|
20240116,154200,2343961730,10600,10600,10600,10600,0
|
|
20240116,154100,2343961730,10600,10600,10600,10600,0
|
|
20240116,154000,2343961730,10600,10600,10600,10600,0
|
|
20240116,153900,2343961730,10600,10600,10600,10600,0
|
|
20240116,153800,2343961730,10600,10600,10600,10600,0
|
|
20240116,153700,2343961730,10600,10600,10600,10600,0
|
|
20240116,153600,2343961730,10600,10600,10600,10600,0
|
|
20240116,153500,2343961730,10600,10600,10600,10600,0
|
|
20240116,153400,2343961730,10600,10600,10600,10600,14281
|
|
20240116,153300,2343961730,10600,10600,10600,10600,0
|
|
20240116,153200,2343961730,10600,10600,10600,10600,0
|
|
20240116,153100,2343961730,10600,10600,10600,10600,0
|
|
20240116,153000,2343961730,10600,10600,10600,10600,14281
|
|
20240116,152900,2192583130,10600,10600,10600,10600,0
|
|
20240116,152800,2192583130,10600,10600,10600,10600,0
|
|
20240116,152700,2192583130,10600,10600,10600,10600,0
|
|
20240116,152600,2192583130,10600,10600,10600,10600,0
|
|
20240116,152500,2192583130,10600,10600,10600,10600,0
|
|
20240116,152400,2192583130,10600,10600,10600,10600,0
|
|
20240116,152300,2192583130,10600,10600,10600,10600,0
|
|
20240116,152200,2192583130,10600,10600,10600,10600,0
|
|
20240116,152100,2192583130,10600,10600,10600,10600,0
|
|
20240116,152000,2192583130,10600,10600,10600,10600,0
|
|
20240116,151900,2192583130,10600,10590,10610,10580,1088
|
|
20240116,151800,2181050460,10580,10590,10600,10580,1626
|
|
20240116,151700,2163824680,10600,10590,10600,10580,920
|
|
20240116,151600,2154079400,10590,10580,10590,10570,581
|
|
20240116,151500,2147930470,10590,10590,10590,10570,529
|
|
20240116,151400,2142329320,10590,10580,10590,10580,391
|
|
20240116,151300,2138188900,10580,10590,10590,10580,236
|
|
20240116,151200,2135691880,10590,10570,10590,10570,391
|
|
20240116,151100,2131557170,10580,10580,10580,10580,240
|
|
20240116,151000,2129017970,10590,10570,10590,10570,1359
|
|
20240116,150900,2114640110,10580,10580,10580,10580,925
|
|
20240116,150800,2104853610,10570,10570,10580,10570,158
|
|
20240116,150700,2103182290,10570,10570,10570,10570,26
|
|
20240116,150600,2102907470,10570,10560,10570,10560,82
|
|
20240116,150500,2102041380,10570,10570,10570,10570,30
|
|
20240116,150400,2101724280,10570,10570,10580,10570,162
|
|
20240116,150300,2100011580,10580,10570,10580,10570,597
|
|
20240116,150200,2093699630,10570,10570,10570,10570,127
|
|
20240116,150100,2092357240,10580,10570,10580,10570,624
|
|
20240116,150000,2085761510,10580,10570,10580,10550,241
|
|
20240116,145900,2083214390,10570,10580,10580,10570,591
|
|
20240116,145800,2076967410,10580,10580,10580,10550,473
|
|
20240116,145700,2071971180,10570,10560,10580,10550,848
|
|
20240116,145600,2063012130,10550,10560,10570,10550,2446
|
|
20240116,145500,2037172220,10560,10560,10560,10560,50
|
|
20240116,145400,2036644220,10560,10570,10570,10560,473
|
|
20240116,145300,2031646370,10560,10580,10580,10560,295
|
|
20240116,145200,2028527840,10570,10570,10570,10570,358
|
|
20240116,145100,2024743780,10580,10580,10580,10580,425
|
|
20240116,145000,2020247280,10580,10570,10580,10570,722
|
|
20240116,144900,2012615730,10580,10580,10580,10580,75
|
|
20240116,144800,2011822230,10580,10580,10580,10570,269
|
|
20240116,144700,2008976570,10580,10580,10580,10580,17
|
|
20240116,144600,2008796710,10580,10570,10580,10570,47
|
|
20240116,144500,2008299770,10570,10570,10570,10570,1759
|
|
20240116,144400,1989707140,10570,10560,10570,10560,203
|
|
20240116,144300,1987562810,10560,10560,10560,10560,64
|
|
20240116,144200,1986886970,10570,10570,10570,10570,8
|
|
20240116,144100,1986802410,10560,10560,10570,10560,895
|
|
20240116,144000,1977350300,10560,10560,10570,10560,229
|
|
20240116,143900,1974930300,10560,10570,10570,10560,120
|
|
20240116,143800,1973662020,10570,10570,10570,10570,1
|
|
20240116,143700,1973651450,10570,10570,10570,10570,372
|
|
20240116,143600,1969719410,10570,10570,10570,10570,50
|
|
20240116,143500,1969190910,10570,10570,10570,10560,3090
|
|
20240116,143400,1936549610,10570,10570,10570,10570,15
|
|
20240116,143300,1936391060,10570,10570,10570,10570,134
|
|
20240116,143200,1934974680,10570,10570,10570,10570,15
|
|
20240116,143100,1934816130,10570,10560,10570,10560,138
|
|
20240116,143000,1933358750,10570,10560,10570,10560,1549
|
|
20240116,142900,1916986820,10570,10570,10570,10570,125
|
|
20240116,142800,1915665570,10570,10570,10570,10570,73
|
|
20240116,142700,1914893960,10570,10570,10570,10570,0
|
|
20240116,142600,1914893960,10570,10570,10570,10570,21
|
|
20240116,142500,1914671990,10570,10570,10570,10570,9
|
|
20240116,142400,1914576860,10570,10570,10570,10570,1971
|
|
20240116,142300,1893743390,10580,10570,10580,10570,1010
|
|
20240116,142200,1883067590,10570,10580,10580,10570,131
|
|
20240116,142100,1881682490,10570,10570,10570,10570,28
|
|
20240116,142000,1881386530,10570,10570,10580,10570,10
|
|
20240116,141900,1881280750,10580,10580,10580,10580,10
|
|
20240116,141800,1881174950,10580,10580,10580,10580,112
|
|
20240116,141700,1879989990,10580,10580,10580,10580,21
|
|
20240116,141600,1879767810,10580,10580,10580,10580,206
|
|
20240116,141500,1877588330,10580,10580,10580,10580,18
|
|
20240116,141400,1877397890,10580,10580,10580,10580,125
|
|
20240116,141300,1876075390,10580,10580,10580,10580,500
|
|
20240116,141200,1870785390,10580,10580,10580,10580,0
|
|
20240116,141100,1870785390,10580,10580,10580,10580,2300
|
|
20240116,141000,1846451390,10580,10580,10590,10580,747
|
|
20240116,140900,1838547860,10590,10590,10590,10590,0
|
|
20240116,140800,1838547860,10590,10590,10590,10590,153
|
|
20240116,140700,1836927590,10590,10590,10590,10590,272
|
|
20240116,140600,1834047110,10600,10600,10600,10600,0
|
|
20240116,140500,1834047110,10600,10600,10600,10590,17
|
|
20240116,140400,1833866970,10590,10590,10590,10590,10
|
|
20240116,140300,1833761070,10590,10590,10590,10590,0
|
|
20240116,140200,1833761070,10590,10600,10600,10590,381
|
|
20240116,140100,1829726120,10600,10600,10600,10600,338
|
|
20240116,140000,1826143320,10600,10610,10610,10600,94
|
|
20240116,135900,1825146420,10610,10610,10610,10610,50
|
|
20240116,135800,1824615920,10610,10600,10610,10590,185
|
|
20240116,135700,1822655690,10600,10610,10610,10600,1163
|
|
20240116,135600,1810327390,10610,10610,10610,10610,3
|
|
20240116,135500,1810295560,10610,10610,10610,10610,162
|
|
20240116,135400,1808576740,10610,10600,10610,10600,117
|
|
20240116,135300,1807336270,10600,10600,10600,10600,50
|
|
20240116,135200,1806806270,10610,10610,10610,10610,9
|
|
20240116,135100,1806710780,10600,10600,10600,10600,26
|
|
20240116,135000,1806435180,10600,10610,10610,10600,235
|
|
20240116,134900,1803943960,10610,10610,10610,10610,97
|
|
20240116,134800,1802914790,10610,10610,10610,10610,0
|
|
20240116,134700,1802914790,10610,10610,10610,10610,90
|
|
20240116,134600,1801959890,10610,10600,10610,10590,1557
|
|
20240116,134500,1785465570,10600,10600,10600,10600,520
|
|
20240116,134400,1779953570,10600,10600,10600,10600,9
|
|
20240116,134300,1779858170,10590,10600,10600,10590,2
|
|
20240116,134200,1779836980,10590,10590,10590,10590,2
|
|
20240116,134100,1779815800,10600,10600,10600,10600,21
|
|
20240116,134000,1779593200,10600,10590,10600,10590,161
|
|
20240116,133900,1777888200,10600,10590,10600,10590,557
|
|
20240116,133800,1771988090,10590,10580,10590,10580,61
|
|
20240116,133700,1771342650,10590,10590,10590,10590,10
|
|
20240116,133600,1771236750,10590,10590,10590,10590,294
|
|
20240116,133500,1768123290,10590,10590,10590,10590,34
|
|
20240116,133400,1767763230,10590,10590,10590,10580,18
|
|
20240116,133300,1767572710,10580,10580,10590,10580,112
|
|
20240116,133200,1766387050,10580,10580,10580,10580,19
|
|
20240116,133100,1766186030,10580,10580,10580,10580,201
|
|
20240116,133000,1764059450,10570,10560,10570,10560,538
|
|
20240116,132900,1758375150,10560,10560,10560,10560,318
|
|
20240116,132800,1755017070,10560,10560,10560,10560,159
|
|
20240116,132700,1753338030,10560,10560,10560,10560,45
|
|
20240116,132600,1752862830,10570,10560,10570,10560,364
|
|
20240116,132500,1749018040,10560,10560,10560,10560,0
|
|
20240116,132400,1749018040,10560,10560,10560,10560,2
|
|
20240116,132300,1748996920,10560,10560,10560,10560,1
|
|
20240116,132200,1748986360,10560,10560,10560,10560,6
|
|
20240116,132100,1748923000,10560,10550,10560,10550,3188
|
|
20240116,132000,1715287720,10560,10550,10560,10550,18
|
|
20240116,131900,1715097810,10560,10560,10560,10560,0
|
|
20240116,131800,1715097810,10560,10560,10560,10560,247
|
|
20240116,131700,1712489490,10560,10560,10560,10550,82
|
|
20240116,131600,1711623620,10560,10560,10560,10560,17
|
|
20240116,131500,1711444100,10550,10570,10570,10550,52
|
|
20240116,131400,1710895460,10570,10560,10570,10560,639
|
|
20240116,131300,1704147590,10550,10550,10550,10550,1
|
|
20240116,131200,1704137040,10550,10560,10560,10550,517
|
|
20240116,131100,1698678220,10560,10560,10560,10560,5
|
|
20240116,131000,1698625420,10560,10560,10560,10560,100
|
|
20240116,130900,1697569420,10570,10570,10570,10570,2
|
|
20240116,130800,1697548280,10560,10560,10560,10560,202
|
|
20240116,130700,1695415160,10560,10560,10560,10560,50
|
|
20240116,130600,1694887160,10570,10570,10570,10570,0
|
|
20240116,130500,1694887160,10570,10590,10590,10560,7
|
|
20240116,130400,1694813140,10590,10590,10590,10590,10
|
|
20240116,130300,1694707240,10590,10580,10590,10560,3324
|
|
20240116,130200,1659554390,10580,10590,10590,10580,199
|
|
20240116,130100,1657447960,10590,10590,10590,10590,2
|
|
20240116,130000,1657426780,10590,10580,10590,10580,292
|
|
20240116,125900,1654336420,10590,10590,10590,10590,7
|
|
20240116,125800,1654262290,10590,10590,10590,10590,42
|
|
20240116,125700,1653817510,10590,10590,10590,10590,122
|
|
20240116,125600,1652525530,10590,10600,10600,10590,373
|
|
20240116,125500,1648575260,10600,10600,10600,10600,0
|
|
20240116,125400,1648575260,10600,10590,10600,10590,13
|
|
20240116,125300,1648437500,10600,10600,10600,10600,8
|
|
20240116,125200,1648352700,10590,10590,10590,10590,0
|
|
20240116,125100,1648352700,10590,10590,10590,10590,0
|
|
20240116,125000,1648352700,10590,10590,10590,10590,57
|
|
20240116,124900,1647749070,10580,10590,10590,10580,60
|
|
20240116,124800,1647114070,10590,10590,10590,10590,12
|
|
20240116,124700,1646986990,10600,10600,10600,10600,0
|
|
20240116,124600,1646986990,10600,10580,10600,10580,101
|
|
20240116,124500,1645918390,10580,10580,10580,10580,301
|
|
20240116,124400,1642733810,10580,10580,10580,10580,0
|
|
20240116,124300,1642733810,10580,10600,10600,10580,203
|
|
20240116,124200,1640583850,10600,10600,10600,10600,100
|
|
20240116,124100,1639523850,10600,10600,10600,10600,223
|
|
20240116,124000,1637160050,10600,10600,10600,10600,5
|
|
20240116,123900,1637107050,10600,10600,10600,10600,8
|
|
20240116,123800,1637022250,10600,10580,10600,10580,1001
|
|
20240116,123700,1626411910,10580,10590,10590,10580,1759
|
|
20240116,123600,1607785370,10600,10600,10610,10600,123
|
|
20240116,123500,1606481510,10610,10600,10610,10600,755
|
|
20240116,123400,1598478490,10600,10600,10600,10600,1068
|
|
20240116,123300,1587157690,10600,10600,10600,10600,293
|
|
20240116,123200,1584051890,10600,10600,10610,10600,410
|
|
20240116,123100,1579701910,10600,10600,10600,10600,2008
|
|
20240116,123000,1558417110,10600,10600,10600,10600,12
|
|
20240116,122900,1558289910,10600,10600,10600,10600,2796
|
|
20240116,122800,1528652310,10600,10600,10600,10600,1
|
|
20240116,122700,1528641710,10590,10590,10590,10590,415
|
|
20240116,122600,1524246860,10590,10590,10590,10590,84
|
|
20240116,122500,1523357300,10590,10590,10590,10590,356
|
|
20240116,122400,1519587260,10590,10590,10590,10590,346
|
|
20240116,122300,1515923120,10590,10590,10590,10590,301
|
|
20240116,122200,1512735530,10590,10590,10590,10590,32
|
|
20240116,122100,1512396650,10590,10580,10590,10580,29
|
|
20240116,122000,1512089590,10570,10570,10570,10570,0
|
|
20240116,121900,1512089590,10570,10570,10570,10560,303
|
|
20240116,121800,1508887480,10570,10570,10570,10570,61
|
|
20240116,121700,1508242710,10570,10580,10580,10570,85
|
|
20240116,121600,1507343490,10580,10580,10580,10580,6
|
|
20240116,121500,1507280010,10570,10570,10570,10570,90
|
|
20240116,121400,1506328710,10570,10570,10570,10570,25
|
|
20240116,121300,1506064460,10570,10570,10570,10570,58
|
|
20240116,121200,1505451400,10580,10550,10580,10530,887
|
|
20240116,121100,1496103510,10550,10550,10550,10550,107
|
|
20240116,121000,1494974660,10540,10540,10540,10540,451
|
|
20240116,120900,1490221120,10530,10550,10550,10530,1293
|
|
20240116,120800,1476604990,10550,10550,10550,10550,2
|
|
20240116,120700,1476583890,10540,10540,10540,10540,0
|
|
20240116,120600,1476583890,10540,10540,10540,10540,25
|
|
20240116,120500,1476320390,10540,10540,10540,10540,146
|
|
20240116,120400,1474781550,10540,10540,10540,10540,1
|
|
20240116,120300,1474771010,10540,10540,10540,10540,521
|
|
20240116,120200,1469279670,10550,10550,10550,10550,4
|
|
20240116,120100,1469237470,10580,10550,10580,10550,15
|
|
20240116,120000,1469079080,10540,10530,10540,10530,11
|
|
20240116,115900,1468963230,10530,10530,10530,10530,1
|
|
20240116,115800,1468952700,10520,10520,10520,10520,100
|
|
20240116,115700,1467900700,10530,10530,10530,10520,74
|
|
20240116,115600,1467121580,10530,10530,10530,10530,2
|
|
20240116,115500,1467100520,10520,10520,10530,10520,52
|
|
20240116,115400,1466553470,10520,10520,10520,10520,615
|
|
20240116,115300,1460083670,10520,10520,10520,10520,16
|
|
20240116,115200,1459915350,10510,10510,10510,10510,0
|
|
20240116,115100,1459915350,10510,10510,10510,10510,0
|
|
20240116,115000,1459915350,10510,10510,10520,10510,271
|
|
20240116,114900,1457067130,10520,10530,10560,10520,748
|
|
20240116,114800,1449190470,10520,10530,10530,10520,53
|
|
20240116,114700,1448632410,10530,10560,10560,10530,2854
|
|
20240116,114600,1418530290,10550,10560,10560,10550,156
|
|
20240116,114500,1416883670,10580,10560,10580,10560,680
|
|
20240116,114400,1409699230,10560,10560,10560,10560,24
|
|
20240116,114300,1409445790,10550,10550,10560,10550,34
|
|
20240116,114200,1409086990,10560,10560,10560,10550,112
|
|
20240116,114100,1407905040,10550,10560,10560,10550,52
|
|
20240116,114000,1407355940,10560,10560,10560,10550,24
|
|
20240116,113900,1407102600,10560,10560,10560,10560,31
|
|
20240116,113800,1406775240,10560,10560,10560,10560,25
|
|
20240116,113700,1406511240,10550,10550,10560,10550,86
|
|
20240116,113600,1405603840,10550,10550,10560,10550,195
|
|
20240116,113500,1403546510,10560,10560,10560,10560,702
|
|
20240116,113400,1396133390,10560,10570,10570,10560,16
|
|
20240116,113300,1395964350,10570,10570,10570,10570,1
|
|
20240116,113200,1395953780,10570,10570,10570,10570,34
|
|
20240116,113100,1395594400,10570,10570,10570,10570,3
|
|
20240116,113000,1395562690,10570,10570,10570,10570,256
|
|
20240116,112900,1392856770,10570,10570,10570,10570,312
|
|
20240116,112800,1389558930,10580,10570,10580,10570,205
|
|
20240116,112700,1387392070,10580,10570,10580,10570,51
|
|
20240116,112600,1386852990,10570,10570,10570,10570,213
|
|
20240116,112500,1384601580,10580,10580,10580,10580,11
|
|
20240116,112400,1384485200,10580,10580,10580,10580,12
|
|
20240116,112300,1384358240,10580,10590,10590,10570,384
|
|
20240116,112200,1380296700,10590,10590,10590,10590,0
|
|
20240116,112100,1380296700,10590,10590,10590,10580,856
|
|
20240116,112000,1371240200,10590,10590,10590,10590,112
|
|
20240116,111900,1370054120,10590,10600,10600,10590,2871
|
|
20240116,111800,1339649730,10600,10600,10600,10590,23
|
|
20240116,111700,1339405950,10600,10600,10600,10590,491
|
|
20240116,111600,1334203870,10600,10600,10600,10600,102
|
|
20240116,111500,1333122670,10600,10600,10600,10590,266
|
|
20240116,111400,1330303570,10600,10590,10600,10590,45
|
|
20240116,111300,1329827010,10590,10590,10590,10590,477
|
|
20240116,111200,1324775580,10590,10580,10590,10580,544
|
|
20240116,111100,1319019950,10580,10570,10580,10570,292
|
|
20240116,111000,1315932830,10570,10560,10570,10560,223
|
|
20240116,110900,1313577890,10550,10560,10560,10550,4
|
|
20240116,110800,1313535670,10550,10560,10560,10550,419
|
|
20240116,110700,1309115150,10560,10560,10560,10550,62
|
|
20240116,110600,1308460450,10560,10550,10560,10540,90
|
|
20240116,110500,1307511640,10540,10560,10560,10540,501
|
|
20240116,110400,1302231010,10560,10560,10560,10560,97
|
|
20240116,110300,1301206690,10550,10550,10550,10550,25
|
|
20240116,110200,1300942940,10540,10560,10560,10540,91
|
|
20240116,110100,1299982870,10560,10560,10560,10560,2
|
|
20240116,110000,1299961750,10560,10560,10560,10560,2
|
|
20240116,105900,1299940630,10560,10530,10560,10530,424
|
|
20240116,105800,1295469950,10530,10520,10530,10500,200
|
|
20240116,105700,1293365730,10530,10530,10530,10530,225
|
|
20240116,105600,1290996480,10530,10530,10530,10530,13
|
|
20240116,105500,1290859590,10520,10530,10530,10520,13
|
|
20240116,105400,1290722800,10530,10530,10530,10520,454
|
|
20240116,105300,1285942280,10530,10530,10530,10530,1
|
|
20240116,105200,1285931750,10530,10520,10530,10520,89
|
|
20240116,105100,1284995100,10520,10520,10520,10510,518
|
|
20240116,105000,1279549610,10520,10520,10520,10520,48
|
|
20240116,104900,1279044650,10520,10530,10530,10520,81
|
|
20240116,104800,1278192450,10530,10530,10530,10530,81
|
|
20240116,104700,1277339520,10530,10530,10530,10530,75
|
|
20240116,104600,1276549770,10530,10520,10530,10520,127
|
|
20240116,104500,1275212900,10520,10520,10520,10520,270
|
|
20240116,104400,1272372500,10510,10510,10510,10510,10
|
|
20240116,104300,1272267400,10510,10510,10520,10510,163
|
|
20240116,104200,1270553660,10510,10510,10510,10510,113
|
|
20240116,104100,1269366030,10500,10500,10500,10500,0
|
|
20240116,104000,1269366030,10500,10530,10530,10490,293
|
|
20240116,103900,1266285960,10530,10540,10540,10530,19
|
|
20240116,103800,1266085750,10540,10520,10540,10520,265
|
|
20240116,103700,1263296390,10520,10520,10520,10510,83
|
|
20240116,103600,1262423380,10520,10510,10520,10510,419
|
|
20240116,103500,1258019510,10510,10500,10510,10500,3078
|
|
20240116,103400,1225700340,10490,10490,10490,10490,390
|
|
20240116,103300,1221609240,10490,10500,10500,10490,21
|
|
20240116,103200,1221388750,10500,10480,10500,10480,1294
|
|
20240116,103100,1207815450,10480,10480,10500,10480,100
|
|
20240116,103000,1206767070,10480,10490,10490,10470,218
|
|
20240116,102900,1204482070,10500,10500,10500,10500,84
|
|
20240116,102800,1203600070,10500,10460,10500,10460,524
|
|
20240116,102700,1198098870,10500,10490,10500,10490,153
|
|
20240116,102600,1196492900,10460,10470,10490,10460,962
|
|
20240116,102500,1186415870,10470,10470,10470,10460,156
|
|
20240116,102400,1184783560,10470,10470,10470,10460,199
|
|
20240116,102300,1182701430,10460,10490,10490,10460,3443
|
|
20240116,102200,1146664010,10490,10490,10490,10490,10
|
|
20240116,102100,1146559110,10490,10480,10490,10480,62
|
|
20240116,102000,1145909260,10490,10490,10490,10480,13
|
|
20240116,101900,1145772940,10480,10490,10490,10480,24
|
|
20240116,101800,1145521230,10490,10490,10490,10490,207
|
|
20240116,101700,1143349800,10490,10490,10490,10490,56
|
|
20240116,101600,1142762360,10490,10480,10490,10480,49
|
|
20240116,101500,1142248670,10480,10480,10480,10480,30
|
|
20240116,101400,1141934270,10480,10480,10480,10470,408
|
|
20240116,101300,1137658520,10480,10490,10490,10480,169
|
|
20240116,101200,1135886810,10490,10490,10500,10490,892
|
|
20240116,101100,1126526020,10500,10470,10500,10470,4947
|
|
20240116,101000,1074723660,10470,10470,10470,10460,610
|
|
20240116,100900,1068339960,10460,10460,10460,10460,170
|
|
20240116,100800,1066561760,10460,10480,10480,10460,23
|
|
20240116,100700,1066320760,10480,10460,10480,10460,537
|
|
20240116,100600,1060703080,10460,10460,10460,10450,312
|
|
20240116,100500,1057440060,10460,10460,10460,10450,1046
|
|
20240116,100400,1046507530,10460,10460,10460,10450,204
|
|
20240116,100300,1044373890,10450,10460,10460,10450,1018
|
|
20240116,100200,1033734610,10460,10460,10460,10450,2129
|
|
20240116,100100,1011479380,10460,10460,10470,10450,6607
|
|
20240116,100000,942372570,10460,10460,10470,10460,2599
|
|
20240116,095900,915179820,10470,10470,10480,10470,1362
|
|
20240116,095800,900911330,10480,10470,10480,10470,21
|
|
20240116,095700,900691450,10470,10470,10480,10470,26
|
|
20240116,095600,900419220,10480,10470,10480,10470,197
|
|
20240116,095500,898354820,10470,10470,10470,10470,150
|
|
20240116,095400,896784320,10470,10460,10470,10460,141
|
|
20240116,095300,895308350,10470,10470,10470,10470,236
|
|
20240116,095200,892837430,10470,10470,10480,10460,3352
|
|
20240116,095100,857741600,10480,10480,10480,10470,23
|
|
20240116,095000,857500570,10480,10490,10500,10480,2294
|
|
20240116,094900,833450650,10490,10490,10500,10490,382
|
|
20240116,094800,829443450,10490,10490,10510,10490,161
|
|
20240116,094700,827754240,10490,10490,10490,10490,303
|
|
20240116,094600,824575770,10490,10490,10500,10490,1437
|
|
20240116,094500,809494450,10490,10500,10500,10490,558
|
|
20240116,094400,803640950,10500,10500,10500,10500,0
|
|
20240116,094300,803640950,10500,10510,10510,10490,1059
|
|
20240116,094200,792521450,10510,10500,10520,10500,903
|
|
20240116,094100,783034490,10500,10500,10520,10500,301
|
|
20240116,094000,779871970,10500,10490,10500,10490,1405
|
|
20240116,093900,765132650,10490,10520,10520,10490,4851
|
|
20240116,093800,714160510,10520,10530,10530,10520,832
|
|
20240116,093700,705401550,10540,10560,10560,10530,2386
|
|
20240116,093600,680243010,10550,10560,10560,10550,966
|
|
20240116,093500,670049750,10570,10560,10570,10560,307
|
|
20240116,093400,666807800,10560,10560,10560,10550,624
|
|
20240116,093300,660218760,10560,10570,10570,10550,397
|
|
20240116,093200,656026720,10570,10560,10570,10560,32
|
|
20240116,093100,655688690,10570,10560,10570,10560,1525
|
|
20240116,093000,639584090,10570,10570,10570,10560,326
|
|
20240116,092900,636141490,10580,10570,10580,10570,1162
|
|
20240116,092800,623858540,10580,10580,10590,10580,561
|
|
20240116,092700,617922640,10590,10580,10590,10580,44
|
|
20240116,092600,617456900,10580,10580,10580,10580,29
|
|
20240116,092500,617150080,10580,10590,10590,10580,228
|
|
20240116,092400,614737740,10590,10600,10600,10590,1393
|
|
20240116,092300,599980520,10600,10600,10600,10600,142
|
|
20240116,092200,598475320,10600,10620,10620,10600,334
|
|
20240116,092100,594929810,10620,10590,10620,10590,1214
|
|
20240116,092000,582073400,10590,10590,10590,10590,86
|
|
20240116,091900,581162660,10590,10590,10590,10590,783
|
|
20240116,091800,572870690,10590,10590,10590,10590,298
|
|
20240116,091700,569714870,10590,10590,10590,10590,43
|
|
20240116,091600,569259500,10590,10630,10630,10590,918
|
|
20240116,091500,559529830,10640,10580,10640,10570,3111
|
|
20240116,091400,526485560,10560,10560,10600,10560,1780
|
|
20240116,091300,507646770,10560,10570,10570,10560,1524
|
|
20240116,091200,491550680,10580,10580,10580,10560,81
|
|
20240116,091100,490694220,10580,10580,10600,10570,795
|
|
20240116,091000,482287540,10570,10610,10610,10570,3540
|
|
20240116,090900,444781070,10600,10590,10600,10580,4240
|
|
20240116,090800,399870310,10590,10580,10590,10570,2303
|
|
20240116,090700,375486640,10580,10570,10590,10560,1848
|
|
20240116,090600,355935810,10570,10560,10580,10560,1723
|
|
20240116,090500,337729360,10550,10550,10570,10540,3875
|
|
20240116,090400,296831760,10520,10520,10560,10510,1737
|
|
20240116,090300,278539710,10510,10530,10560,10500,4975
|
|
20240116,090200,226234410,10560,10500,10560,10500,3489
|
|
20240116,090100,189511050,10500,10470,10520,10470,2770
|
|
20240116,090000,160420810,10520,10470,10560,10460,15316
|