593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,185000,3418220760,8070,8070,8070,8070,2810
|
|
20240104,184900,3418220760,8070,8070,8070,8070,0
|
|
20240104,184800,3418220760,8070,8070,8070,8070,0
|
|
20240104,184700,3418220760,8070,8070,8070,8070,0
|
|
20240104,184600,3418220760,8070,8070,8070,8070,0
|
|
20240104,184500,3418220760,8070,8070,8070,8070,0
|
|
20240104,184400,3418220760,8070,8070,8070,8070,0
|
|
20240104,184300,3418220760,8070,8070,8070,8070,0
|
|
20240104,184200,3418220760,8070,8070,8070,8070,0
|
|
20240104,184100,3418220760,8070,8070,8070,8070,0
|
|
20240104,184000,3418220760,8070,8070,8070,8070,0
|
|
20240104,183900,3418220760,8070,8070,8070,8070,0
|
|
20240104,183800,3418220760,8070,8070,8070,8070,0
|
|
20240104,183700,3418220760,8070,8070,8070,8070,0
|
|
20240104,183600,3418220760,8070,8070,8070,8070,0
|
|
20240104,183500,3418220760,8070,8070,8070,8070,0
|
|
20240104,183400,3418220760,8070,8070,8070,8070,0
|
|
20240104,183300,3418220760,8070,8070,8070,8070,0
|
|
20240104,183200,3418220760,8070,8070,8070,8070,0
|
|
20240104,183100,3418220760,8070,8070,8070,8070,0
|
|
20240104,183000,3418220760,8070,8070,8070,8070,0
|
|
20240104,182900,3418220760,8070,8070,8070,8070,0
|
|
20240104,182800,3418220760,8070,8070,8070,8070,0
|
|
20240104,182700,3418220760,8070,8070,8070,8070,0
|
|
20240104,182600,3418220760,8070,8070,8070,8070,0
|
|
20240104,182500,3418220760,8070,8070,8070,8070,0
|
|
20240104,182400,3418220760,8070,8070,8070,8070,0
|
|
20240104,182300,3418220760,8070,8070,8070,8070,0
|
|
20240104,182200,3418220760,8070,8070,8070,8070,0
|
|
20240104,182100,3418220760,8070,8070,8070,8070,0
|
|
20240104,182000,3418220760,8070,8070,8070,8070,2810
|
|
20240104,181900,3418220760,8070,8070,8070,8070,0
|
|
20240104,181800,3418220760,8070,8070,8070,8070,0
|
|
20240104,181700,3418220760,8070,8070,8070,8070,0
|
|
20240104,181600,3418220760,8070,8070,8070,8070,0
|
|
20240104,181500,3418220760,8070,8070,8070,8070,0
|
|
20240104,181400,3418220760,8070,8070,8070,8070,0
|
|
20240104,181300,3418220760,8070,8070,8070,8070,0
|
|
20240104,181200,3418220760,8070,8070,8070,8070,0
|
|
20240104,181100,3418220760,8070,8070,8070,8070,0
|
|
20240104,181000,3418220760,8070,8070,8070,8070,0
|
|
20240104,180900,3418220760,8070,8070,8070,8070,0
|
|
20240104,180800,3418220760,8070,8070,8070,8070,0
|
|
20240104,180700,3418220760,8070,8070,8070,8070,0
|
|
20240104,180600,3418220760,8070,8070,8070,8070,0
|
|
20240104,180500,3418220760,8070,8070,8070,8070,0
|
|
20240104,180400,3418220760,8070,8070,8070,8070,0
|
|
20240104,180300,3418220760,8070,8070,8070,8070,0
|
|
20240104,180200,3418220760,8070,8070,8070,8070,0
|
|
20240104,180100,3418220760,8070,8070,8070,8070,0
|
|
20240104,180000,3418220760,8070,8070,8070,8070,0
|
|
20240104,175900,3418220760,8070,8070,8070,8070,0
|
|
20240104,175800,3418220760,8070,8070,8070,8070,0
|
|
20240104,175700,3418220760,8070,8070,8070,8070,0
|
|
20240104,175600,3418220760,8070,8070,8070,8070,0
|
|
20240104,175500,3418220760,8070,8070,8070,8070,0
|
|
20240104,175400,3418220760,8070,8070,8070,8070,0
|
|
20240104,175300,3418220760,8070,8070,8070,8070,0
|
|
20240104,175200,3418220760,8070,8070,8070,8070,0
|
|
20240104,175100,3418220760,8070,8070,8070,8070,0
|
|
20240104,175000,3418220760,8070,8070,8070,8070,2810
|
|
20240104,174900,3418220760,8070,8070,8070,8070,0
|
|
20240104,174800,3418220760,8070,8070,8070,8070,0
|
|
20240104,174700,3418220760,8070,8070,8070,8070,0
|
|
20240104,174600,3418220760,8070,8070,8070,8070,0
|
|
20240104,174500,3418220760,8070,8070,8070,8070,0
|
|
20240104,174400,3418220760,8070,8070,8070,8070,0
|
|
20240104,174300,3418220760,8070,8070,8070,8070,0
|
|
20240104,174200,3418220760,8070,8070,8070,8070,0
|
|
20240104,174100,3418220760,8070,8070,8070,8070,0
|
|
20240104,174000,3418220760,8070,8070,8070,8070,0
|
|
20240104,173900,3418220760,8070,8070,8070,8070,0
|
|
20240104,173800,3418220760,8070,8070,8070,8070,0
|
|
20240104,173700,3418220760,8070,8070,8070,8070,0
|
|
20240104,173600,3418220760,8070,8070,8070,8070,0
|
|
20240104,173500,3418220760,8070,8070,8070,8070,0
|
|
20240104,173400,3418220760,8070,8070,8070,8070,0
|
|
20240104,173300,3418220760,8070,8070,8070,8070,0
|
|
20240104,173200,3418220760,8070,8070,8070,8070,0
|
|
20240104,173100,3418220760,8070,8070,8070,8070,0
|
|
20240104,173000,3418220760,8070,8070,8070,8070,0
|
|
20240104,172900,3418220760,8070,8070,8070,8070,0
|
|
20240104,172800,3418220760,8070,8070,8070,8070,0
|
|
20240104,172700,3418220760,8070,8070,8070,8070,0
|
|
20240104,172600,3418220760,8070,8070,8070,8070,0
|
|
20240104,172500,3418220760,8070,8070,8070,8070,0
|
|
20240104,172400,3418220760,8070,8070,8070,8070,0
|
|
20240104,172300,3418220760,8070,8070,8070,8070,0
|
|
20240104,172200,3418220760,8070,8070,8070,8070,0
|
|
20240104,172100,3418220760,8070,8070,8070,8070,0
|
|
20240104,172000,3418220760,8070,8070,8070,8070,2810
|
|
20240104,171900,3418220760,8070,8070,8070,8070,0
|
|
20240104,171800,3418220760,8070,8070,8070,8070,0
|
|
20240104,171700,3418220760,8070,8070,8070,8070,0
|
|
20240104,171600,3418220760,8070,8070,8070,8070,0
|
|
20240104,171500,3418220760,8070,8070,8070,8070,0
|
|
20240104,171400,3418220760,8070,8070,8070,8070,0
|
|
20240104,171300,3418220760,8070,8070,8070,8070,0
|
|
20240104,171200,3418220760,8070,8070,8070,8070,0
|
|
20240104,171100,3418220760,8070,8070,8070,8070,0
|
|
20240104,171000,3418220760,8070,8070,8070,8070,0
|
|
20240104,170900,3418220760,8070,8070,8070,8070,0
|
|
20240104,170800,3418220760,8070,8070,8070,8070,0
|
|
20240104,170700,3418220760,8070,8070,8070,8070,0
|
|
20240104,170600,3418220760,8070,8070,8070,8070,0
|
|
20240104,170500,3418220760,8070,8070,8070,8070,0
|
|
20240104,170400,3418220760,8070,8070,8070,8070,0
|
|
20240104,170300,3418220760,8070,8070,8070,8070,0
|
|
20240104,170200,3418220760,8070,8070,8070,8070,0
|
|
20240104,170100,3418220760,8070,8070,8070,8070,0
|
|
20240104,170000,3418220760,8070,8070,8070,8070,0
|
|
20240104,165900,3418220760,8070,8070,8070,8070,0
|
|
20240104,165800,3418220760,8070,8070,8070,8070,0
|
|
20240104,165700,3418220760,8070,8070,8070,8070,0
|
|
20240104,165600,3418220760,8070,8070,8070,8070,0
|
|
20240104,165500,3418220760,8070,8070,8070,8070,0
|
|
20240104,165400,3418220760,8070,8070,8070,8070,0
|
|
20240104,165300,3418220760,8070,8070,8070,8070,0
|
|
20240104,165200,3418220760,8070,8070,8070,8070,0
|
|
20240104,165100,3418220760,8070,8070,8070,8070,0
|
|
20240104,165000,3418220760,8070,8070,8070,8070,2810
|
|
20240104,164900,3418220760,8070,8070,8070,8070,0
|
|
20240104,164800,3418220760,8070,8070,8070,8070,0
|
|
20240104,164700,3418220760,8070,8070,8070,8070,0
|
|
20240104,164600,3418220760,8070,8070,8070,8070,0
|
|
20240104,164500,3418220760,8070,8070,8070,8070,0
|
|
20240104,164400,3418220760,8070,8070,8070,8070,0
|
|
20240104,164300,3418220760,8070,8070,8070,8070,0
|
|
20240104,164200,3418220760,8070,8070,8070,8070,0
|
|
20240104,164100,3418220760,8070,8070,8070,8070,0
|
|
20240104,164000,3418220760,8070,8070,8070,8070,0
|
|
20240104,163900,3418220760,8070,8070,8070,8070,0
|
|
20240104,163800,3418220760,8070,8070,8070,8070,0
|
|
20240104,163700,3418220760,8070,8070,8070,8070,0
|
|
20240104,163600,3418220760,8070,8070,8070,8070,0
|
|
20240104,163500,3418220760,8070,8070,8070,8070,0
|
|
20240104,163400,3418220760,8070,8070,8070,8070,0
|
|
20240104,163300,3418220760,8070,8070,8070,8070,0
|
|
20240104,163200,3418220760,8070,8070,8070,8070,0
|
|
20240104,163100,3418220760,8070,8070,8070,8070,0
|
|
20240104,163000,3418220760,8070,8070,8070,8070,0
|
|
20240104,162900,3418220760,8070,8070,8070,8070,0
|
|
20240104,162800,3418220760,8070,8070,8070,8070,0
|
|
20240104,162700,3418220760,8070,8070,8070,8070,0
|
|
20240104,162600,3418220760,8070,8070,8070,8070,0
|
|
20240104,162500,3418220760,8070,8070,8070,8070,0
|
|
20240104,162400,3418220760,8070,8070,8070,8070,0
|
|
20240104,162300,3418220760,8070,8070,8070,8070,0
|
|
20240104,162200,3418220760,8070,8070,8070,8070,0
|
|
20240104,162100,3418220760,8070,8070,8070,8070,0
|
|
20240104,162000,3418220760,8070,8070,8070,8070,2810
|
|
20240104,161900,3418220760,8070,8070,8070,8070,0
|
|
20240104,161800,3418220760,8070,8070,8070,8070,0
|
|
20240104,161700,3418220760,8070,8070,8070,8070,0
|
|
20240104,161600,3418220760,8070,8070,8070,8070,0
|
|
20240104,161500,3418220760,8070,8070,8070,8070,0
|
|
20240104,161400,3418220760,8070,8070,8070,8070,0
|
|
20240104,161300,3418220760,8070,8070,8070,8070,0
|
|
20240104,161200,3418220760,8070,8070,8070,8070,0
|
|
20240104,161100,3418220760,8070,8070,8070,8070,0
|
|
20240104,161000,3418220760,8070,8070,8070,8070,0
|
|
20240104,160900,3418220760,8070,8070,8070,8070,0
|
|
20240104,160800,3418220760,8070,8070,8070,8070,0
|
|
20240104,160700,3418220760,8070,8070,8070,8070,0
|
|
20240104,160600,3418220760,8070,8070,8070,8070,0
|
|
20240104,160500,3418220760,8070,8070,8070,8070,0
|
|
20240104,160400,3418220760,8070,8070,8070,8070,0
|
|
20240104,160300,3418220760,8070,8070,8070,8070,0
|
|
20240104,160200,3418220760,8070,8070,8070,8070,0
|
|
20240104,160100,3418220760,8070,8070,8070,8070,0
|
|
20240104,160000,3418220760,8070,8070,8070,8070,0
|
|
20240104,155900,3418220760,8070,8070,8070,8070,0
|
|
20240104,155800,3418220760,8070,8070,8070,8070,0
|
|
20240104,155700,3418220760,8070,8070,8070,8070,0
|
|
20240104,155600,3418220760,8070,8070,8070,8070,0
|
|
20240104,155500,3418220760,8070,8070,8070,8070,0
|
|
20240104,155400,3418220760,8070,8070,8070,8070,0
|
|
20240104,155300,3418220760,8070,8070,8070,8070,0
|
|
20240104,155200,3418220760,8070,8070,8070,8070,0
|
|
20240104,155100,3418220760,8070,8070,8070,8070,0
|
|
20240104,155000,3418220760,8070,8070,8070,8070,2810
|
|
20240104,154900,3418220760,8070,8070,8070,8070,0
|
|
20240104,154800,3418220760,8070,8070,8070,8070,0
|
|
20240104,154700,3418220760,8070,8070,8070,8070,0
|
|
20240104,154600,3418220760,8070,8070,8070,8070,0
|
|
20240104,154500,3418220760,8070,8070,8070,8070,0
|
|
20240104,154400,3418220760,8070,8070,8070,8070,0
|
|
20240104,154300,3418220760,8070,8070,8070,8070,0
|
|
20240104,154200,3418220760,8070,8070,8070,8070,0
|
|
20240104,154100,3418220760,8070,8070,8070,8070,0
|
|
20240104,154000,3418220760,8070,8070,8070,8070,0
|
|
20240104,153900,3418220760,8070,8070,8070,8070,0
|
|
20240104,153800,3418220760,8070,8070,8070,8070,0
|
|
20240104,153700,3418220760,8070,8070,8070,8070,0
|
|
20240104,153600,3418220760,8070,8070,8070,8070,0
|
|
20240104,153500,3418220760,8070,8070,8070,8070,0
|
|
20240104,153400,3418220760,8070,8070,8070,8070,0
|
|
20240104,153300,3418220760,8070,8070,8070,8070,0
|
|
20240104,153200,3418220760,8070,8070,8070,8070,0
|
|
20240104,153100,3418220760,8070,8070,8070,8070,0
|
|
20240104,153000,3418220760,8070,8070,8070,8070,2810
|
|
20240104,152900,3395544060,8050,8050,8050,8050,0
|
|
20240104,152800,3395544060,8050,8050,8050,8050,0
|
|
20240104,152700,3395544060,8050,8050,8050,8050,0
|
|
20240104,152600,3395544060,8050,8050,8050,8050,0
|
|
20240104,152500,3395544060,8050,8050,8050,8050,0
|
|
20240104,152400,3395544060,8050,8050,8050,8050,0
|
|
20240104,152300,3395544060,8050,8050,8050,8050,0
|
|
20240104,152200,3395544060,8050,8050,8050,8050,0
|
|
20240104,152100,3395544060,8050,8050,8050,8050,0
|
|
20240104,152000,3395544060,8050,8050,8050,8050,0
|
|
20240104,151900,3395544060,8050,8060,8070,8040,722
|
|
20240104,151800,3389733320,8060,8040,8060,8030,1487
|
|
20240104,151700,3377778650,8030,8030,8030,8030,0
|
|
20240104,151600,3377778650,8030,8070,8070,8030,291
|
|
20240104,151500,3375441800,8070,8060,8070,8020,2284
|
|
20240104,151400,3357069660,8060,8070,8070,8060,4
|
|
20240104,151300,3357037390,8070,8070,8070,8070,1072
|
|
20240104,151200,3348386350,8050,8050,8050,8050,126
|
|
20240104,151100,3347372050,8070,8070,8070,8070,9
|
|
20240104,151000,3347299420,8070,8050,8070,8050,114
|
|
20240104,150900,3346380520,8060,8050,8060,8050,1001
|
|
20240104,150800,3338318910,8050,8030,8050,8030,116
|
|
20240104,150700,3337387410,8050,8030,8050,8030,1137
|
|
20240104,150600,3328257270,8030,8040,8040,8030,762
|
|
20240104,150500,3322133790,8050,8050,8050,8050,43
|
|
20240104,150400,3321787640,8050,8050,8050,8050,306
|
|
20240104,150300,3319324340,8050,8050,8050,8050,120
|
|
20240104,150200,3318358340,8050,8030,8050,8030,214
|
|
20240104,150100,3316639900,8050,8050,8050,8050,1
|
|
20240104,150000,3316631850,8040,8030,8040,8030,22
|
|
20240104,145900,3316455180,8030,8030,8030,8030,480
|
|
20240104,145800,3312600780,8040,8050,8050,8040,2
|
|
20240104,145700,3312584690,8020,8020,8020,8020,0
|
|
20240104,145600,3312584690,8020,8060,8060,8020,1094
|
|
20240104,145500,3303810730,8010,8010,8010,8010,82
|
|
20240104,145400,3303153910,8000,8060,8060,8000,12092
|
|
20240104,145300,3206193320,8060,8070,8070,8060,51
|
|
20240104,145200,3205782250,8060,8060,8060,8060,100
|
|
20240104,145100,3204976250,8060,8060,8060,8060,212
|
|
20240104,145000,3203267530,8060,8060,8060,8060,52
|
|
20240104,144900,3202848410,8060,8050,8060,8050,82
|
|
20240104,144800,3202188290,8050,8050,8050,8050,450
|
|
20240104,144700,3198565790,8050,8050,8050,8050,210
|
|
20240104,144600,3196875290,8050,8050,8050,8050,48
|
|
20240104,144500,3196488890,8050,8050,8050,8050,10
|
|
20240104,144400,3196408390,8050,8050,8050,8050,0
|
|
20240104,144300,3196408390,8050,8050,8050,8050,10
|
|
20240104,144200,3196327890,8070,8050,8070,8040,958
|
|
20240104,144100,3188616790,8070,8060,8070,8060,453
|
|
20240104,144000,3184965600,8060,8070,8070,8060,810
|
|
20240104,143900,3178431040,8060,8050,8070,8050,2029
|
|
20240104,143800,3162079700,8050,8050,8050,8050,0
|
|
20240104,143700,3162079700,8050,8050,8050,8050,35
|
|
20240104,143600,3161797950,8050,8050,8050,8050,27
|
|
20240104,143500,3161580600,8060,8050,8060,8050,52
|
|
20240104,143400,3161161980,8050,8060,8060,8050,122
|
|
20240104,143300,3160179860,8050,8050,8050,8050,820
|
|
20240104,143200,3153578860,8050,8040,8050,8040,15
|
|
20240104,143100,3153458250,8040,8040,8050,8040,332
|
|
20240104,143000,3150788660,8040,8030,8040,8030,225
|
|
20240104,142900,3148981410,8040,8040,8040,8040,200
|
|
20240104,142800,3147373410,8040,8050,8050,8040,92
|
|
20240104,142700,3146633710,8040,8040,8040,8040,6
|
|
20240104,142600,3146585470,8030,8040,8050,8030,496
|
|
20240104,142500,3142594080,8050,8050,8050,8050,13
|
|
20240104,142400,3142489430,8050,8050,8050,8020,1178
|
|
20240104,142300,3133032220,8040,8050,8050,8040,489
|
|
20240104,142200,3129100650,8040,8040,8040,8040,3
|
|
20240104,142100,3129076530,8040,8040,8040,8040,153
|
|
20240104,142000,3127846410,8040,8030,8040,8030,236
|
|
20240104,141900,3125950150,8030,8040,8040,8030,79
|
|
20240104,141800,3125315750,8040,8040,8040,8040,28
|
|
20240104,141700,3125090630,8040,8040,8040,8040,52
|
|
20240104,141600,3124672550,8050,8050,8050,8050,0
|
|
20240104,141500,3124672550,8050,8050,8050,8050,1
|
|
20240104,141400,3124664500,8030,8030,8030,8030,1
|
|
20240104,141300,3124656470,8040,8030,8040,8030,621
|
|
20240104,141200,3119663820,8030,8040,8040,8030,465
|
|
20240104,141100,3115929660,8040,8040,8040,8030,91
|
|
20240104,141000,3115198640,8040,8040,8040,8040,39
|
|
20240104,140900,3114885080,8050,8030,8050,8030,101
|
|
20240104,140800,3114074030,8050,8050,8050,8050,4
|
|
20240104,140700,3114041830,8060,8060,8060,8060,48
|
|
20240104,140600,3113654950,8060,8060,8060,8060,0
|
|
20240104,140500,3113654950,8060,8060,8060,8060,30
|
|
20240104,140400,3113413150,8060,8030,8060,8020,648
|
|
20240104,140300,3108212820,8030,8030,8030,8030,376
|
|
20240104,140200,3105193540,8030,8030,8030,8030,0
|
|
20240104,140100,3105193540,8030,8030,8030,8030,0
|
|
20240104,140000,3105193540,8030,8030,8030,8030,1
|
|
20240104,135900,3105185510,8030,8030,8030,8030,226
|
|
20240104,135800,3103370730,8030,8040,8040,8030,387
|
|
20240104,135700,3100263020,8040,8050,8060,8040,316
|
|
20240104,135600,3097719050,8050,8040,8050,8040,106
|
|
20240104,135500,3096866660,8040,8030,8040,8030,410
|
|
20240104,135400,3093574050,8030,8030,8030,8030,184
|
|
20240104,135300,3092096530,8030,8030,8030,8030,0
|
|
20240104,135200,3092096530,8030,8040,8040,8030,983
|
|
20240104,135100,3084196210,8030,8030,8030,8030,0
|
|
20240104,135000,3084196210,8030,8030,8030,8030,1
|
|
20240104,134900,3084188180,8030,8030,8030,8030,3
|
|
20240104,134800,3084164090,8050,8050,8050,8050,22
|
|
20240104,134700,3083986990,8030,8030,8030,8030,100
|
|
20240104,134600,3083183990,8050,8050,8050,8050,0
|
|
20240104,134500,3083183990,8050,8050,8050,8050,0
|
|
20240104,134400,3083183990,8050,8060,8060,8050,418
|
|
20240104,134300,3079817970,8030,8040,8040,8030,527
|
|
20240104,134200,3075585910,8030,8030,8030,8030,0
|
|
20240104,134100,3075585910,8030,8030,8030,8030,0
|
|
20240104,134000,3075585910,8030,8030,8030,8030,708
|
|
20240104,133900,3069900670,8020,8030,8030,8020,45
|
|
20240104,133800,3069539720,8030,8030,8030,8030,1
|
|
20240104,133700,3069531690,8020,8030,8030,8020,98
|
|
20240104,133600,3068745250,8020,8030,8030,8020,2252
|
|
20240104,133500,3050684080,8030,8030,8030,8030,1
|
|
20240104,133400,3050676050,8030,8030,8030,8020,200
|
|
20240104,133300,3049070550,8030,8020,8030,8020,106
|
|
20240104,133200,3048220220,8030,8020,8030,8020,213
|
|
20240104,133100,3046511730,8020,8030,8030,8020,280
|
|
20240104,133000,3044263340,8030,8050,8050,8030,146
|
|
20240104,132900,3043089550,8050,8050,8050,8050,130
|
|
20240104,132800,3042043050,8040,8060,8060,8040,58
|
|
20240104,132700,3041576690,8070,8070,8070,8070,0
|
|
20240104,132600,3041576690,8070,8030,8070,8030,21
|
|
20240104,132500,3041407340,8030,8030,8030,8030,1386
|
|
20240104,132400,3030277760,8030,8030,8030,8030,1
|
|
20240104,132300,3030269730,8030,8040,8040,8030,116
|
|
20240104,132200,3029338200,8040,8050,8050,8040,261
|
|
20240104,132100,3027239660,8050,8050,8050,8050,10
|
|
20240104,132000,3027159160,8020,8030,8030,8020,416
|
|
20240104,131900,3023819860,8070,8070,8070,8070,36
|
|
20240104,131800,3023529340,8030,8030,8030,8030,302
|
|
20240104,131700,3021104280,8020,8030,8030,8020,118
|
|
20240104,131600,3020157040,8020,8020,8020,8020,0
|
|
20240104,131500,3020157040,8020,8020,8020,8020,10
|
|
20240104,131400,3020076840,8020,8020,8020,8020,224
|
|
20240104,131300,3018280360,8020,8020,8070,8020,230
|
|
20240104,131200,3016435710,8020,8020,8020,8010,1050
|
|
20240104,131100,3008021570,8020,8030,8030,8020,439
|
|
20240104,131000,3004498360,8030,8040,8040,8020,533
|
|
20240104,130900,3000221740,8040,8080,8080,8040,7
|
|
20240104,130800,3000165420,8030,8030,8030,8030,374
|
|
20240104,130700,2997162200,8020,8020,8020,8020,0
|
|
20240104,130600,2997162200,8020,8040,8040,8020,543
|
|
20240104,130500,2992801710,8050,8050,8050,8050,118
|
|
20240104,130400,2991851810,8050,8050,8050,8050,113
|
|
20240104,130300,2990942160,8050,8050,8050,8050,121
|
|
20240104,130200,2989968110,8050,8050,8050,8040,47
|
|
20240104,130100,2989589890,8080,8060,8080,8050,14
|
|
20240104,130000,2989477130,8070,8090,8090,8070,4
|
|
20240104,125900,2989444790,8090,8090,8090,8090,628
|
|
20240104,125800,2984364270,8090,8090,8090,8090,1
|
|
20240104,125700,2984356180,8050,8050,8050,8040,39
|
|
20240104,125600,2984042240,8020,8030,8030,8020,1363
|
|
20240104,125500,2973109960,8030,8040,8050,8030,1650
|
|
20240104,125400,2959846180,8050,8040,8050,8040,5
|
|
20240104,125300,2959805970,8060,8050,8060,8050,1044
|
|
20240104,125200,2951401560,8050,8050,8050,8050,0
|
|
20240104,125100,2951401560,8050,8060,8060,8050,377
|
|
20240104,125000,2948364860,8060,8060,8060,8060,0
|
|
20240104,124900,2948364860,8060,8060,8060,8060,109
|
|
20240104,124800,2947486320,8060,8080,8080,8060,31
|
|
20240104,124700,2947236060,8060,8060,8060,8060,145
|
|
20240104,124600,2946067360,8060,8070,8070,8060,1539
|
|
20240104,124500,2933648410,8070,8080,8080,8070,130
|
|
20240104,124400,2932599010,8070,8070,8080,8070,2714
|
|
20240104,124300,2910686550,8080,8080,8080,8080,100
|
|
20240104,124200,2909878550,8070,8060,8070,8060,1035
|
|
20240104,124100,2901526660,8060,8060,8060,8060,6
|
|
20240104,124000,2901478300,8060,8060,8060,8050,174
|
|
20240104,123900,2900077360,8070,8070,8070,8070,25
|
|
20240104,123800,2899875610,8070,8080,8080,8060,58
|
|
20240104,123700,2899408000,8080,8060,8080,8060,513
|
|
20240104,123600,2895273160,8060,8060,8060,8060,59
|
|
20240104,123500,2894797620,8060,8060,8060,8060,203
|
|
20240104,123400,2893161440,8050,8070,8070,8050,536
|
|
20240104,123300,2888840910,8070,8070,8070,8060,38
|
|
20240104,123200,2888534450,8070,8070,8070,8070,105
|
|
20240104,123100,2887687100,8080,8080,8080,8070,5
|
|
20240104,123000,2887646710,8060,8060,8060,8060,10
|
|
20240104,122900,2887566110,8060,8060,8060,8060,983
|
|
20240104,122800,2879643130,8060,8050,8060,8050,2684
|
|
20240104,122700,2858035930,8050,8050,8050,8050,0
|
|
20240104,122600,2858035930,8050,8060,8060,8050,21
|
|
20240104,122500,2857866830,8060,8070,8070,8060,4806
|
|
20240104,122400,2819092850,8070,8070,8070,8070,211
|
|
20240104,122300,2817390080,8080,8080,8080,8080,858
|
|
20240104,122200,2810457440,8080,8080,8080,8080,6
|
|
20240104,122100,2810408960,8090,8090,8090,8090,12
|
|
20240104,122000,2810311880,8080,8100,8100,8080,415
|
|
20240104,121900,2806956490,8100,8100,8100,8100,0
|
|
20240104,121800,2806956490,8100,8100,8100,8100,2
|
|
20240104,121700,2806940290,8100,8100,8100,8100,0
|
|
20240104,121600,2806940290,8100,8100,8100,8100,24
|
|
20240104,121500,2806745890,8100,8090,8100,8090,487
|
|
20240104,121400,2802804860,8100,8100,8100,8100,1
|
|
20240104,121300,2802796760,8100,8100,8100,8100,589
|
|
20240104,121200,2798025860,8100,8090,8100,8090,950
|
|
20240104,121100,2790330960,8100,8100,8100,8100,14
|
|
20240104,121000,2790217560,8070,8100,8100,8070,156
|
|
20240104,120900,2788954110,8100,8100,8100,8100,100
|
|
20240104,120800,2788144110,8100,8080,8100,8080,62
|
|
20240104,120700,2787642810,8080,8070,8080,8070,535
|
|
20240104,120600,2783325250,8070,8070,8070,8070,10
|
|
20240104,120500,2783244550,8070,8070,8070,8070,19
|
|
20240104,120400,2783091220,8070,8070,8070,8070,14
|
|
20240104,120300,2782978240,8070,8070,8080,8070,210
|
|
20240104,120200,2781283530,8080,8080,8080,8080,1
|
|
20240104,120100,2781275450,8070,8070,8070,8070,0
|
|
20240104,120000,2781275450,8070,8070,8070,8060,311
|
|
20240104,115900,2778765770,8070,8070,8070,8070,61
|
|
20240104,115800,2778273500,8060,8060,8060,8060,94
|
|
20240104,115700,2777515860,8060,8060,8060,8060,17
|
|
20240104,115600,2777378840,8060,8060,8060,8060,218
|
|
20240104,115500,2775621760,8060,8060,8060,8060,5
|
|
20240104,115400,2775581460,8060,8060,8060,8060,62
|
|
20240104,115300,2775081740,8060,8060,8060,8060,63
|
|
20240104,115200,2774573960,8060,8060,8060,8060,51
|
|
20240104,115100,2774162900,8060,8050,8060,8050,52
|
|
20240104,115000,2773743790,8050,8050,8050,8050,155
|
|
20240104,114900,2772496040,8060,8060,8060,8060,0
|
|
20240104,114800,2772496040,8060,8060,8060,8060,512
|
|
20240104,114700,2768369320,8060,8050,8060,8050,38
|
|
20240104,114600,2768063130,8050,8050,8050,8050,35
|
|
20240104,114500,2767781380,8060,8050,8060,8050,1070
|
|
20240104,114400,2759157680,8050,8050,8060,8050,611
|
|
20240104,114300,2754239120,8060,8060,8060,8060,0
|
|
20240104,114200,2754239120,8060,8060,8060,8060,3
|
|
20240104,114100,2754214940,8060,8050,8060,8050,106
|
|
20240104,114000,2753361630,8030,8030,8030,8030,504
|
|
20240104,113900,2749314510,8030,8030,8030,8020,2380
|
|
20240104,113800,2730204500,8040,8040,8040,8030,2553
|
|
20240104,113700,2709696380,8040,8040,8040,8040,370
|
|
20240104,113600,2706721580,8040,8040,8040,8040,16
|
|
20240104,113500,2706592940,8040,8040,8040,8030,162
|
|
20240104,113400,2705290860,8040,8040,8040,8040,6
|
|
20240104,113300,2705242620,8040,8040,8040,8040,27
|
|
20240104,113200,2705025540,8040,8040,8040,8040,0
|
|
20240104,113100,2705025540,8040,8040,8040,8040,115
|
|
20240104,113000,2704100940,8040,8040,8040,8040,370
|
|
20240104,112900,2701126140,8040,8040,8040,8040,167
|
|
20240104,112800,2699783460,8040,8040,8040,8040,14
|
|
20240104,112700,2699670900,8040,8040,8040,8040,211
|
|
20240104,112600,2697974460,8040,8050,8050,8040,193
|
|
20240104,112500,2696421020,8050,8030,8050,8030,457
|
|
20240104,112400,2692747250,8040,8040,8040,8040,250
|
|
20240104,112300,2690737250,8040,8040,8040,8040,100
|
|
20240104,112200,2689933250,8030,8030,8030,8030,50
|
|
20240104,112100,2689531750,8030,8020,8030,8020,44
|
|
20240104,112000,2689178480,8010,8020,8020,8010,610
|
|
20240104,111900,2684292310,8020,8020,8020,8020,253
|
|
20240104,111800,2682263250,8020,8010,8020,8010,214
|
|
20240104,111700,2680548080,8020,8020,8020,8020,8
|
|
20240104,111600,2680483920,8000,8000,8000,8000,1247
|
|
20240104,111500,2670507920,7990,8000,8000,7980,2638
|
|
20240104,111400,2649431410,7990,8000,8000,7990,715
|
|
20240104,111300,2643711420,8000,8010,8020,8000,119
|
|
20240104,111200,2642758690,8000,8010,8010,8000,1082
|
|
20240104,111100,2634101460,8000,7990,8000,7990,513
|
|
20240104,111000,2629997560,7980,8000,8000,7980,1265
|
|
20240104,110900,2619898510,8000,8020,8020,7980,10048
|
|
20240104,110800,2539613240,8020,8020,8020,8020,1134
|
|
20240104,110700,2530518560,8020,8010,8020,8010,205
|
|
20240104,110600,2528875830,8040,8030,8040,8010,242
|
|
20240104,110500,2526932950,8050,8010,8050,8010,327
|
|
20240104,110400,2524313640,8010,8020,8020,8010,380
|
|
20240104,110300,2521269520,8020,8030,8030,8020,706
|
|
20240104,110200,2515601940,8030,8030,8030,8020,277
|
|
20240104,110100,2513380350,8030,8030,8030,8030,235
|
|
20240104,110000,2511493300,8040,8010,8040,7990,24943
|
|
20240104,105900,2311951100,8020,8020,8020,8010,1386
|
|
20240104,105800,2300838730,8030,8030,8030,8030,1254
|
|
20240104,105700,2290769110,8030,8040,8040,8030,308
|
|
20240104,105600,2288295430,8040,8040,8050,8040,309
|
|
20240104,105500,2285810760,8040,8050,8050,8040,391
|
|
20240104,105400,2282667070,8050,8030,8050,8030,1016
|
|
20240104,105300,2274507970,8030,8040,8040,8030,968
|
|
20240104,105200,2266733850,8030,8040,8040,8030,734
|
|
20240104,105100,2260834490,8040,8040,8040,8030,1502
|
|
20240104,105000,2248762120,8040,8040,8040,8040,310
|
|
20240104,104900,2246269720,8040,8050,8050,8030,989
|
|
20240104,104800,2238318770,8050,8060,8070,8050,605
|
|
20240104,104700,2233443500,8070,8070,8120,8070,212
|
|
20240104,104600,2231732370,8070,8080,8080,8070,550
|
|
20240104,104500,2227292590,8090,8110,8120,8090,241
|
|
20240104,104400,2225338810,8120,8120,8120,8120,0
|
|
20240104,104300,2225338810,8120,8120,8120,8120,137
|
|
20240104,104200,2224226370,8110,8110,8110,8110,47
|
|
20240104,104100,2223845200,8110,8110,8110,8110,53
|
|
20240104,104000,2223415370,8070,8070,8070,8070,0
|
|
20240104,103900,2223415370,8070,8070,8070,8070,90
|
|
20240104,103800,2222689070,8070,8110,8110,8070,3267
|
|
20240104,103700,2196225100,8120,8100,8120,8100,2898
|
|
20240104,103600,2172723890,8110,8120,8120,8100,761
|
|
20240104,103500,2166546900,8130,8120,8130,8120,91
|
|
20240104,103400,2165807680,8130,8120,8130,8120,564
|
|
20240104,103300,2161226970,8120,8100,8120,8100,701
|
|
20240104,103200,2155544820,8110,8110,8110,8110,209
|
|
20240104,103100,2153849830,8100,8080,8100,8080,470
|
|
20240104,103000,2150044780,8080,8090,8090,8080,134
|
|
20240104,102900,2148961320,8100,8060,8100,8060,2901
|
|
20240104,102800,2125525580,8060,8060,8060,8050,1033
|
|
20240104,102700,2117205440,8060,8040,8060,8040,2069
|
|
20240104,102600,2100548080,8040,8040,8040,8040,1
|
|
20240104,102500,2100540040,8040,8040,8040,8040,178
|
|
20240104,102400,2099108920,8040,8030,8040,8030,436
|
|
20240104,102300,2095604980,8030,8030,8030,8030,229
|
|
20240104,102200,2093766110,8030,8030,8030,8030,0
|
|
20240104,102100,2093766110,8030,8030,8030,8030,1553
|
|
20240104,102000,2081295520,8030,8040,8040,8030,230
|
|
20240104,101900,2079447320,8030,8030,8030,8030,171
|
|
20240104,101800,2078074190,8020,8010,8030,8010,554
|
|
20240104,101700,2073634940,8030,8020,8030,8020,193
|
|
20240104,101600,2072087020,8020,8020,8020,8020,417
|
|
20240104,101500,2068742680,8030,8030,8030,8020,731
|
|
20240104,101400,2062879940,8030,8020,8030,8010,2522
|
|
20240104,101300,2042670600,8030,7990,8030,7990,3798
|
|
20240104,101200,2012273110,7990,8020,8030,7990,3987
|
|
20240104,101100,1980367560,8010,8040,8040,8010,2404
|
|
20240104,101000,1961096880,8040,8030,8040,8010,811
|
|
20240104,100900,1954583480,8040,8040,8040,8040,44
|
|
20240104,100800,1954229720,8040,8060,8070,8040,430
|
|
20240104,100700,1950766800,8050,8060,8060,8050,239
|
|
20240104,100600,1948840770,8070,8010,8070,8000,17722
|
|
20240104,100500,1806410850,8010,8050,8050,8010,1707
|
|
20240104,100400,1792701530,8030,8030,8040,8020,323
|
|
20240104,100300,1790107440,8030,8010,8030,8010,540
|
|
20240104,100200,1785771940,8010,8010,8030,8010,232
|
|
20240104,100100,1783913580,8030,8040,8040,8030,62
|
|
20240104,100000,1783415160,7990,8010,8010,7990,1166
|
|
20240104,095900,1774089710,8030,8030,8050,8000,1754
|
|
20240104,095800,1760017060,8030,8020,8030,8000,5882
|
|
20240104,095700,1712937060,8010,8030,8040,8010,1037
|
|
20240104,095600,1704619860,8050,8060,8060,8000,18290
|
|
20240104,095500,1557920020,8060,8060,8060,8040,110
|
|
20240104,095400,1557035360,8060,8060,8060,8050,1763
|
|
20240104,095300,1542838090,8070,8110,8110,8070,252
|
|
20240104,095200,1540804170,8070,8080,8080,8070,134
|
|
20240104,095100,1539722380,8080,8090,8100,8080,1228
|
|
20240104,095000,1529787810,8090,8090,8110,8090,4365
|
|
20240104,094900,1494419080,8090,8080,8090,8060,1158
|
|
20240104,094800,1485070520,8080,8070,8080,8070,104
|
|
20240104,094700,1484230580,8070,8070,8070,8050,311
|
|
20240104,094600,1481723620,8080,8070,8080,8070,1016
|
|
20240104,094500,1473515060,8070,8050,8080,8050,1853
|
|
20240104,094400,1458566380,8030,8030,8050,8010,235
|
|
20240104,094300,1456678380,8010,8010,8060,7980,4933
|
|
20240104,094200,1417084920,8010,8100,8100,7960,32232
|
|
20240104,094100,1158814880,8100,8080,8100,8050,10258
|
|
20240104,094000,1076168480,8080,8090,8090,8070,1864
|
|
20240104,093900,1061107910,8080,8100,8100,8080,251
|
|
20240104,093800,1059078670,8100,8100,8120,8070,3198
|
|
20240104,093700,1033252850,8120,8080,8120,8080,945
|
|
20240104,093600,1025611020,8080,8080,8110,8080,706
|
|
20240104,093500,1019905120,8080,8080,8090,8080,561
|
|
20240104,093400,1015372180,8110,8100,8130,8070,5264
|
|
20240104,093300,972845200,8130,8100,8130,8080,7224
|
|
20240104,093200,914384750,8100,8090,8100,8090,628
|
|
20240104,093100,909298020,8090,8100,8100,8080,540
|
|
20240104,093000,904928000,8100,8110,8130,8070,604
|
|
20240104,092900,900047970,8110,8100,8130,8070,17291
|
|
20240104,092800,760248340,8100,8100,8130,8100,889
|
|
20240104,092700,753047140,8100,8130,8150,8100,5173
|
|
20240104,092600,711114810,8130,8130,8130,8130,206
|
|
20240104,092500,709440030,8130,8120,8130,8120,899
|
|
20240104,092400,702136930,8120,8140,8150,8120,807
|
|
20240104,092300,695578950,8140,8110,8140,8100,1480
|
|
20240104,092200,683557220,8110,8090,8110,8090,1398
|
|
20240104,092100,672240980,8090,8100,8100,8090,2177
|
|
20240104,092000,654618610,8100,8120,8120,8090,9094
|
|
20240104,091900,580880640,8120,8130,8160,8120,1387
|
|
20240104,091800,569606070,8120,8150,8170,8100,10337
|
|
20240104,091700,485703780,8160,8170,8180,8160,1174
|
|
20240104,091600,476115640,8150,8170,8180,8150,3651
|
|
20240104,091500,446340740,8150,8170,8180,8150,3164
|
|
20240104,091400,420524540,8180,8210,8210,8170,12151
|
|
20240104,091300,321006840,8210,8230,8230,8210,5818
|
|
20240104,091200,273206100,8230,8240,8240,8230,2348
|
|
20240104,091100,253872420,8240,8240,8260,8220,402
|
|
20240104,091000,250562580,8240,8270,8290,8230,4158
|
|
20240104,090900,216282940,8270,8220,8300,8220,1147
|
|
20240104,090800,206849470,8230,8230,8300,8220,4448
|
|
20240104,090700,170252920,8230,8230,8230,8220,1568
|
|
20240104,090600,157357830,8230,8250,8250,8220,5159
|
|
20240104,090500,114854920,8250,8270,8270,8240,2546
|
|
20240104,090400,93832020,8270,8300,8300,8260,756
|
|
20240104,090300,87574970,8290,8250,8300,8250,181
|
|
20240104,090200,86076570,8300,8310,8310,8230,572
|
|
20240104,090100,81356350,8310,8270,8330,8220,1885
|
|
20240104,090000,65823120,8220,8300,8340,8220,7962
|