593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,185000,1705455830,8190,8190,8190,8190,11401
|
|
20240105,184900,1705455830,8190,8190,8190,8190,0
|
|
20240105,184800,1705455830,8190,8190,8190,8190,0
|
|
20240105,184700,1705455830,8190,8190,8190,8190,0
|
|
20240105,184600,1705455830,8190,8190,8190,8190,0
|
|
20240105,184500,1705455830,8190,8190,8190,8190,0
|
|
20240105,184400,1705455830,8190,8190,8190,8190,0
|
|
20240105,184300,1705455830,8190,8190,8190,8190,0
|
|
20240105,184200,1705455830,8190,8190,8190,8190,0
|
|
20240105,184100,1705455830,8190,8190,8190,8190,0
|
|
20240105,184000,1705455830,8190,8190,8190,8190,0
|
|
20240105,183900,1705455830,8190,8190,8190,8190,0
|
|
20240105,183800,1705455830,8190,8190,8190,8190,0
|
|
20240105,183700,1705455830,8190,8190,8190,8190,0
|
|
20240105,183600,1705455830,8190,8190,8190,8190,0
|
|
20240105,183500,1705455830,8190,8190,8190,8190,0
|
|
20240105,183400,1705455830,8190,8190,8190,8190,0
|
|
20240105,183300,1705455830,8190,8190,8190,8190,0
|
|
20240105,183200,1705455830,8190,8190,8190,8190,0
|
|
20240105,183100,1705455830,8190,8190,8190,8190,0
|
|
20240105,183000,1705455830,8190,8190,8190,8190,0
|
|
20240105,182900,1705455830,8190,8190,8190,8190,0
|
|
20240105,182800,1705455830,8190,8190,8190,8190,0
|
|
20240105,182700,1705455830,8190,8190,8190,8190,0
|
|
20240105,182600,1705455830,8190,8190,8190,8190,0
|
|
20240105,182500,1705455830,8190,8190,8190,8190,0
|
|
20240105,182400,1705455830,8190,8190,8190,8190,0
|
|
20240105,182300,1705455830,8190,8190,8190,8190,0
|
|
20240105,182200,1705455830,8190,8190,8190,8190,0
|
|
20240105,182100,1705455830,8190,8190,8190,8190,0
|
|
20240105,182000,1705455830,8190,8190,8190,8190,11401
|
|
20240105,181900,1705455830,8190,8190,8190,8190,0
|
|
20240105,181800,1705455830,8190,8190,8190,8190,0
|
|
20240105,181700,1705455830,8190,8190,8190,8190,0
|
|
20240105,181600,1705455830,8190,8190,8190,8190,0
|
|
20240105,181500,1705455830,8190,8190,8190,8190,0
|
|
20240105,181400,1705455830,8190,8190,8190,8190,0
|
|
20240105,181300,1705455830,8190,8190,8190,8190,0
|
|
20240105,181200,1705455830,8190,8190,8190,8190,0
|
|
20240105,181100,1705455830,8190,8190,8190,8190,0
|
|
20240105,181000,1705455830,8190,8190,8190,8190,0
|
|
20240105,180900,1705455830,8190,8190,8190,8190,0
|
|
20240105,180800,1705455830,8190,8190,8190,8190,0
|
|
20240105,180700,1705455830,8190,8190,8190,8190,0
|
|
20240105,180600,1705455830,8190,8190,8190,8190,0
|
|
20240105,180500,1705455830,8190,8190,8190,8190,0
|
|
20240105,180400,1705455830,8190,8190,8190,8190,0
|
|
20240105,180300,1705455830,8190,8190,8190,8190,0
|
|
20240105,180200,1705455830,8190,8190,8190,8190,0
|
|
20240105,180100,1705455830,8190,8190,8190,8190,0
|
|
20240105,180000,1705455830,8190,8190,8190,8190,0
|
|
20240105,175900,1705455830,8190,8190,8190,8190,0
|
|
20240105,175800,1705455830,8190,8190,8190,8190,0
|
|
20240105,175700,1705455830,8190,8190,8190,8190,0
|
|
20240105,175600,1705455830,8190,8190,8190,8190,0
|
|
20240105,175500,1705455830,8190,8190,8190,8190,0
|
|
20240105,175400,1705455830,8190,8190,8190,8190,0
|
|
20240105,175300,1705455830,8190,8190,8190,8190,0
|
|
20240105,175200,1705455830,8190,8190,8190,8190,0
|
|
20240105,175100,1705455830,8190,8190,8190,8190,0
|
|
20240105,175000,1705455830,8190,8190,8190,8190,11401
|
|
20240105,174900,1705455830,8190,8190,8190,8190,0
|
|
20240105,174800,1705455830,8190,8190,8190,8190,0
|
|
20240105,174700,1705455830,8190,8190,8190,8190,0
|
|
20240105,174600,1705455830,8190,8190,8190,8190,0
|
|
20240105,174500,1705455830,8190,8190,8190,8190,0
|
|
20240105,174400,1705455830,8190,8190,8190,8190,0
|
|
20240105,174300,1705455830,8190,8190,8190,8190,0
|
|
20240105,174200,1705455830,8190,8190,8190,8190,0
|
|
20240105,174100,1705455830,8190,8190,8190,8190,0
|
|
20240105,174000,1705455830,8190,8190,8190,8190,0
|
|
20240105,173900,1705455830,8190,8190,8190,8190,0
|
|
20240105,173800,1705455830,8190,8190,8190,8190,0
|
|
20240105,173700,1705455830,8190,8190,8190,8190,0
|
|
20240105,173600,1705455830,8190,8190,8190,8190,0
|
|
20240105,173500,1705455830,8190,8190,8190,8190,0
|
|
20240105,173400,1705455830,8190,8190,8190,8190,0
|
|
20240105,173300,1705455830,8190,8190,8190,8190,0
|
|
20240105,173200,1705455830,8190,8190,8190,8190,0
|
|
20240105,173100,1705455830,8190,8190,8190,8190,0
|
|
20240105,173000,1705455830,8190,8190,8190,8190,0
|
|
20240105,172900,1705455830,8190,8190,8190,8190,0
|
|
20240105,172800,1705455830,8190,8190,8190,8190,0
|
|
20240105,172700,1705455830,8190,8190,8190,8190,0
|
|
20240105,172600,1705455830,8190,8190,8190,8190,0
|
|
20240105,172500,1705455830,8190,8190,8190,8190,0
|
|
20240105,172400,1705455830,8190,8190,8190,8190,0
|
|
20240105,172300,1705455830,8190,8190,8190,8190,0
|
|
20240105,172200,1705455830,8190,8190,8190,8190,0
|
|
20240105,172100,1705455830,8190,8190,8190,8190,0
|
|
20240105,172000,1705455830,8190,8190,8190,8190,11401
|
|
20240105,171900,1705455830,8190,8190,8190,8190,0
|
|
20240105,171800,1705455830,8190,8190,8190,8190,0
|
|
20240105,171700,1705455830,8190,8190,8190,8190,0
|
|
20240105,171600,1705455830,8190,8190,8190,8190,0
|
|
20240105,171500,1705455830,8190,8190,8190,8190,0
|
|
20240105,171400,1705455830,8190,8190,8190,8190,0
|
|
20240105,171300,1705455830,8190,8190,8190,8190,0
|
|
20240105,171200,1705455830,8190,8190,8190,8190,0
|
|
20240105,171100,1705455830,8190,8190,8190,8190,0
|
|
20240105,171000,1705455830,8190,8190,8190,8190,0
|
|
20240105,170900,1705455830,8190,8190,8190,8190,0
|
|
20240105,170800,1705455830,8190,8190,8190,8190,0
|
|
20240105,170700,1705455830,8190,8190,8190,8190,0
|
|
20240105,170600,1705455830,8190,8190,8190,8190,0
|
|
20240105,170500,1705455830,8190,8190,8190,8190,0
|
|
20240105,170400,1705455830,8190,8190,8190,8190,0
|
|
20240105,170300,1705455830,8190,8190,8190,8190,0
|
|
20240105,170200,1705455830,8190,8190,8190,8190,0
|
|
20240105,170100,1705455830,8190,8190,8190,8190,0
|
|
20240105,170000,1705455830,8190,8190,8190,8190,0
|
|
20240105,165900,1705455830,8190,8190,8190,8190,0
|
|
20240105,165800,1705455830,8190,8190,8190,8190,0
|
|
20240105,165700,1705455830,8190,8190,8190,8190,0
|
|
20240105,165600,1705455830,8190,8190,8190,8190,0
|
|
20240105,165500,1705455830,8190,8190,8190,8190,0
|
|
20240105,165400,1705455830,8190,8190,8190,8190,0
|
|
20240105,165300,1705455830,8190,8190,8190,8190,0
|
|
20240105,165200,1705455830,8190,8190,8190,8190,0
|
|
20240105,165100,1705455830,8190,8190,8190,8190,0
|
|
20240105,165000,1705455830,8190,8190,8190,8190,11401
|
|
20240105,164900,1705455830,8190,8190,8190,8190,0
|
|
20240105,164800,1705455830,8190,8190,8190,8190,0
|
|
20240105,164700,1705455830,8190,8190,8190,8190,0
|
|
20240105,164600,1705455830,8190,8190,8190,8190,0
|
|
20240105,164500,1705455830,8190,8190,8190,8190,0
|
|
20240105,164400,1705455830,8190,8190,8190,8190,0
|
|
20240105,164300,1705455830,8190,8190,8190,8190,0
|
|
20240105,164200,1705455830,8190,8190,8190,8190,0
|
|
20240105,164100,1705455830,8190,8190,8190,8190,0
|
|
20240105,164000,1705455830,8190,8190,8190,8190,0
|
|
20240105,163900,1705455830,8190,8190,8190,8190,0
|
|
20240105,163800,1705455830,8190,8190,8190,8190,0
|
|
20240105,163700,1705455830,8190,8190,8190,8190,0
|
|
20240105,163600,1705455830,8190,8190,8190,8190,0
|
|
20240105,163500,1705455830,8190,8190,8190,8190,0
|
|
20240105,163400,1705455830,8190,8190,8190,8190,0
|
|
20240105,163300,1705455830,8190,8190,8190,8190,0
|
|
20240105,163200,1705455830,8190,8190,8190,8190,0
|
|
20240105,163100,1705455830,8190,8190,8190,8190,0
|
|
20240105,163000,1705455830,8190,8190,8190,8190,0
|
|
20240105,162900,1705455830,8190,8190,8190,8190,0
|
|
20240105,162800,1705455830,8190,8190,8190,8190,0
|
|
20240105,162700,1705455830,8190,8190,8190,8190,0
|
|
20240105,162600,1705455830,8190,8190,8190,8190,0
|
|
20240105,162500,1705455830,8190,8190,8190,8190,0
|
|
20240105,162400,1705455830,8190,8190,8190,8190,0
|
|
20240105,162300,1705455830,8190,8190,8190,8190,0
|
|
20240105,162200,1705455830,8190,8190,8190,8190,0
|
|
20240105,162100,1705455830,8190,8190,8190,8190,0
|
|
20240105,162000,1705455830,8190,8190,8190,8190,11401
|
|
20240105,161900,1705455830,8190,8190,8190,8190,0
|
|
20240105,161800,1705455830,8190,8190,8190,8190,0
|
|
20240105,161700,1705455830,8190,8190,8190,8190,0
|
|
20240105,161600,1705455830,8190,8190,8190,8190,0
|
|
20240105,161500,1705455830,8190,8190,8190,8190,0
|
|
20240105,161400,1705455830,8190,8190,8190,8190,0
|
|
20240105,161300,1705455830,8190,8190,8190,8190,0
|
|
20240105,161200,1705455830,8190,8190,8190,8190,0
|
|
20240105,161100,1705455830,8190,8190,8190,8190,0
|
|
20240105,161000,1705455830,8190,8190,8190,8190,0
|
|
20240105,160900,1705455830,8190,8190,8190,8190,0
|
|
20240105,160800,1705455830,8190,8190,8190,8190,0
|
|
20240105,160700,1705455830,8190,8190,8190,8190,0
|
|
20240105,160600,1705455830,8190,8190,8190,8190,0
|
|
20240105,160500,1705455830,8190,8190,8190,8190,0
|
|
20240105,160400,1705455830,8190,8190,8190,8190,0
|
|
20240105,160300,1705455830,8190,8190,8190,8190,0
|
|
20240105,160200,1705455830,8190,8190,8190,8190,0
|
|
20240105,160100,1705455830,8190,8190,8190,8190,0
|
|
20240105,160000,1705455830,8190,8190,8190,8190,0
|
|
20240105,155900,1705455830,8190,8190,8190,8190,0
|
|
20240105,155800,1705455830,8190,8190,8190,8190,0
|
|
20240105,155700,1705455830,8190,8190,8190,8190,0
|
|
20240105,155600,1705455830,8190,8190,8190,8190,0
|
|
20240105,155500,1705455830,8190,8190,8190,8190,0
|
|
20240105,155400,1705455830,8190,8190,8190,8190,0
|
|
20240105,155300,1705455830,8190,8190,8190,8190,0
|
|
20240105,155200,1705455830,8190,8190,8190,8190,0
|
|
20240105,155100,1705455830,8190,8190,8190,8190,0
|
|
20240105,155000,1705455830,8190,8190,8190,8190,11401
|
|
20240105,154900,1705455830,8190,8190,8190,8190,0
|
|
20240105,154800,1705455830,8190,8190,8190,8190,0
|
|
20240105,154700,1705455830,8190,8190,8190,8190,0
|
|
20240105,154600,1705455830,8190,8190,8190,8190,0
|
|
20240105,154500,1705455830,8190,8190,8190,8190,0
|
|
20240105,154400,1705455830,8190,8190,8190,8190,0
|
|
20240105,154300,1705455830,8190,8190,8190,8190,0
|
|
20240105,154200,1705455830,8190,8190,8190,8190,0
|
|
20240105,154100,1705455830,8190,8190,8190,8190,0
|
|
20240105,154000,1705455830,8190,8190,8190,8190,0
|
|
20240105,153900,1705455830,8190,8190,8190,8190,0
|
|
20240105,153800,1705455830,8190,8190,8190,8190,0
|
|
20240105,153700,1705455830,8190,8190,8190,8190,0
|
|
20240105,153600,1705455830,8190,8190,8190,8190,0
|
|
20240105,153500,1705455830,8190,8190,8190,8190,0
|
|
20240105,153400,1705455830,8190,8190,8190,8190,0
|
|
20240105,153300,1705455830,8190,8190,8190,8190,0
|
|
20240105,153200,1705455830,8190,8190,8190,8190,0
|
|
20240105,153100,1705455830,8190,8190,8190,8190,0
|
|
20240105,153000,1705455830,8190,8190,8190,8190,11401
|
|
20240105,152900,1612081640,8150,8150,8150,8150,0
|
|
20240105,152800,1612081640,8150,8150,8150,8150,0
|
|
20240105,152700,1612081640,8150,8150,8150,8150,0
|
|
20240105,152600,1612081640,8150,8150,8150,8150,0
|
|
20240105,152500,1612081640,8150,8150,8150,8150,0
|
|
20240105,152400,1612081640,8150,8150,8150,8150,0
|
|
20240105,152300,1612081640,8150,8150,8150,8150,0
|
|
20240105,152200,1612081640,8150,8150,8150,8150,0
|
|
20240105,152100,1612081640,8150,8150,8150,8150,0
|
|
20240105,152000,1612081640,8150,8150,8150,8150,0
|
|
20240105,151900,1612081640,8150,8150,8150,8130,528
|
|
20240105,151800,1607782850,8150,8150,8160,8150,1487
|
|
20240105,151700,1595663720,8150,8150,8150,8140,1036
|
|
20240105,151600,1587227620,8150,8140,8150,8140,1282
|
|
20240105,151500,1576792090,8140,8130,8140,8130,357
|
|
20240105,151400,1573889650,8140,8130,8140,8130,76
|
|
20240105,151300,1573271250,8140,8120,8140,8120,1113
|
|
20240105,151200,1564225520,8130,8140,8140,8130,3
|
|
20240105,151100,1564201120,8140,8120,8140,8120,300
|
|
20240105,151000,1561764490,8130,8120,8130,8120,1203
|
|
20240105,150900,1551989470,8120,8110,8120,8110,316
|
|
20240105,150800,1549425860,8130,8130,8130,8130,12
|
|
20240105,150700,1549328300,8120,8130,8130,8120,67
|
|
20240105,150600,1548783730,8130,8130,8130,8100,1226
|
|
20240105,150500,1538816380,8130,8110,8130,8110,1375
|
|
20240105,150400,1527650340,8110,8120,8130,8110,315
|
|
20240105,150300,1525094530,8120,8110,8120,8110,1323
|
|
20240105,150200,1514353820,8120,8110,8120,8110,858
|
|
20240105,150100,1507391860,8120,8110,8120,8110,14
|
|
20240105,150000,1507278290,8110,8110,8120,8110,1079
|
|
20240105,145900,1498527590,8110,8110,8110,8100,684
|
|
20240105,145800,1492984930,8110,8110,8110,8100,126
|
|
20240105,145700,1491963930,8100,8100,8110,8100,6
|
|
20240105,145600,1491915320,8110,8110,8110,8110,3
|
|
20240105,145500,1491890990,8110,8100,8110,8100,111
|
|
20240105,145400,1490991870,8100,8100,8100,8090,355
|
|
20240105,145300,1488116460,8090,8080,8100,8080,155
|
|
20240105,145200,1486862470,8080,8080,8080,8080,100
|
|
20240105,145100,1486054470,8100,8090,8100,8090,652
|
|
20240105,145000,1480779780,8100,8100,8100,8100,1
|
|
20240105,144900,1480771680,8090,8080,8090,8080,1470
|
|
20240105,144800,1468881640,8090,8090,8090,8090,916
|
|
20240105,144700,1461471200,8090,8080,8090,8080,38
|
|
20240105,144600,1461164150,8080,8080,8080,8080,88
|
|
20240105,144500,1460453110,8080,8080,8090,8080,36
|
|
20240105,144400,1460162220,8090,8090,8090,8060,1160
|
|
20240105,144300,1450800390,8090,8090,8090,8090,2
|
|
20240105,144200,1450784210,8090,8090,8090,8090,1
|
|
20240105,144100,1450776120,8090,8070,8090,8070,101
|
|
20240105,144000,1449961030,8090,8070,8090,8070,13
|
|
20240105,143900,1449856100,8070,8090,8090,8070,636
|
|
20240105,143800,1444718310,8090,8090,8090,8090,0
|
|
20240105,143700,1444718310,8090,8090,8090,8090,18
|
|
20240105,143600,1444572690,8090,8090,8090,8090,24
|
|
20240105,143500,1444378530,8090,8080,8090,8080,345
|
|
20240105,143400,1441590920,8090,8080,8090,8080,2057
|
|
20240105,143300,1424953120,8080,8080,8080,8060,821
|
|
20240105,143200,1418319780,8070,8080,8080,8070,1362
|
|
20240105,143100,1407328040,8080,8080,8090,8080,673
|
|
20240105,143000,1401889710,8090,8090,8090,8090,218
|
|
20240105,142900,1400126090,8090,8080,8090,8080,145
|
|
20240105,142800,1398953200,8090,8090,8090,8090,286
|
|
20240105,142700,1396639460,8090,8090,8090,8090,576
|
|
20240105,142600,1391979620,8090,8080,8090,8080,123
|
|
20240105,142500,1390985760,8080,8070,8080,8070,676
|
|
20240105,142400,1385530430,8070,8070,8070,8070,0
|
|
20240105,142300,1385530430,8070,8070,8070,8070,400
|
|
20240105,142200,1382302430,8070,8070,8070,8070,0
|
|
20240105,142100,1382302430,8070,8070,8070,8070,9
|
|
20240105,142000,1382229800,8070,8080,8080,8050,109
|
|
20240105,141900,1381350720,8070,8070,8070,8070,431
|
|
20240105,141800,1377872550,8060,8060,8060,8060,27
|
|
20240105,141700,1377654930,8060,8060,8070,8060,1080
|
|
20240105,141600,1368950120,8070,8070,8070,8070,42
|
|
20240105,141500,1368611180,8070,8070,8070,8070,17
|
|
20240105,141400,1368473990,8080,8070,8080,8070,375
|
|
20240105,141300,1365447730,8070,8070,8080,8070,85
|
|
20240105,141200,1364761770,8080,8070,8080,8070,101
|
|
20240105,141100,1363946690,8080,8070,8080,8070,140
|
|
20240105,141000,1362816450,8080,8080,8080,8080,54
|
|
20240105,140900,1362380130,8090,8090,8090,8090,22
|
|
20240105,140800,1362202150,8090,8080,8090,8080,578
|
|
20240105,140700,1357531890,8090,8090,8090,8090,0
|
|
20240105,140600,1357531890,8090,8090,8090,8090,234
|
|
20240105,140500,1355638830,8090,8090,8090,8090,10
|
|
20240105,140400,1355557930,8090,8080,8100,8080,682
|
|
20240105,140300,1350041910,8090,8090,8090,8090,452
|
|
20240105,140200,1346385230,8100,8100,8100,8100,81
|
|
20240105,140100,1345729130,8100,8090,8100,8090,107
|
|
20240105,140000,1344862490,8090,8090,8090,8090,3
|
|
20240105,135900,1344838220,8090,8090,8090,8090,1
|
|
20240105,135800,1344830130,8080,8080,8080,8080,355
|
|
20240105,135700,1341961730,8080,8080,8080,8080,46
|
|
20240105,135600,1341590050,8090,8090,8090,8090,10
|
|
20240105,135500,1341509150,8090,8090,8090,8090,1759
|
|
20240105,135400,1327278840,8100,8100,8100,8100,2
|
|
20240105,135300,1327262640,8100,8110,8110,8100,4
|
|
20240105,135200,1327230230,8100,8100,8120,8100,765
|
|
20240105,135100,1321033100,8120,8120,8120,8120,0
|
|
20240105,135000,1321033100,8120,8110,8120,8110,136
|
|
20240105,134900,1319930130,8100,8100,8100,8100,990
|
|
20240105,134800,1311911130,8100,8100,8100,8100,39
|
|
20240105,134700,1311595230,8100,8090,8100,8090,951
|
|
20240105,134600,1303896620,8090,8090,8090,8090,1002
|
|
20240105,134500,1295790440,8090,8090,8090,8090,1
|
|
20240105,134400,1295782350,8090,8090,8090,8090,72
|
|
20240105,134300,1295199870,8090,8080,8090,8070,2064
|
|
20240105,134200,1278502750,8090,8090,8090,8090,81
|
|
20240105,134100,1277847460,8090,8090,8090,8090,21
|
|
20240105,134000,1277677570,8090,8090,8090,8090,116
|
|
20240105,133900,1276739130,8090,8070,8090,8070,2279
|
|
20240105,133800,1258308040,8070,8050,8070,8050,136
|
|
20240105,133700,1257212850,8070,8070,8070,8070,11
|
|
20240105,133600,1257124080,8070,8070,8070,8070,15
|
|
20240105,133500,1257003030,8050,8070,8070,8050,640
|
|
20240105,133400,1251850630,8070,8050,8070,8050,1168
|
|
20240105,133300,1242448210,8050,8050,8050,8050,10
|
|
20240105,133200,1242367710,8040,8040,8040,8040,4346
|
|
20240105,133100,1207425870,8050,8050,8050,8050,51
|
|
20240105,133000,1207015320,8050,8050,8050,8050,0
|
|
20240105,132900,1207015320,8050,8050,8050,8050,4
|
|
20240105,132800,1206983120,8050,8050,8050,8050,14
|
|
20240105,132700,1206870420,8050,8040,8050,8040,2768
|
|
20240105,132600,1184588030,8050,8050,8050,8050,125
|
|
20240105,132500,1183581780,8050,8050,8050,8050,0
|
|
20240105,132400,1183581780,8050,8050,8050,8050,129
|
|
20240105,132300,1182543330,8050,8050,8050,8050,5066
|
|
20240105,132200,1141762030,8060,8060,8060,8060,1
|
|
20240105,132100,1141753970,8060,8060,8060,8060,100
|
|
20240105,132000,1140947970,8060,8060,8060,8060,554
|
|
20240105,131900,1136482730,8060,8060,8060,8060,1050
|
|
20240105,131800,1128019730,8080,8060,8080,8060,54
|
|
20240105,131700,1127584310,8060,8080,8080,8060,2025
|
|
20240105,131600,1111262490,8060,8060,8090,8060,108
|
|
20240105,131500,1110391980,8090,8080,8090,8060,518
|
|
20240105,131400,1106207360,8070,8090,8090,8070,10
|
|
20240105,131300,1106126560,8070,8070,8070,8070,8
|
|
20240105,131200,1106062000,8090,8060,8090,8060,23
|
|
20240105,131100,1105876530,8090,8070,8090,8070,76
|
|
20240105,131000,1105263170,8070,8070,8070,8070,241
|
|
20240105,130900,1103318300,8050,8070,8070,8050,62
|
|
20240105,130800,1102819160,8070,8050,8070,8050,1004
|
|
20240105,130700,1094736920,8070,8050,8070,8050,7
|
|
20240105,130600,1094680530,8030,8030,8030,8030,0
|
|
20240105,130500,1094680530,8030,8040,8070,8030,224
|
|
20240105,130400,1092876610,8030,8040,8040,8030,190
|
|
20240105,130300,1091349060,8040,8040,8040,8040,0
|
|
20240105,130200,1091349060,8040,8040,8040,8040,55
|
|
20240105,130100,1090906860,8040,8040,8040,8040,496
|
|
20240105,130000,1086919020,8040,8040,8040,8040,476
|
|
20240105,125900,1083091980,8040,8030,8040,8030,505
|
|
20240105,125800,1079031830,8040,8040,8040,8040,4
|
|
20240105,125700,1078999670,8040,8040,8040,8040,8
|
|
20240105,125600,1078935350,8040,8040,8040,8040,945
|
|
20240105,125500,1071337550,8040,8050,8050,8040,512
|
|
20240105,125400,1067218270,8050,8050,8050,8050,80
|
|
20240105,125300,1066574270,8050,8050,8050,8050,2
|
|
20240105,125200,1066558170,8050,8050,8050,8050,10
|
|
20240105,125100,1066477670,8050,8070,8070,8040,944
|
|
20240105,125000,1058875610,8070,8070,8070,8070,1
|
|
20240105,124900,1058867540,8090,8090,8090,8090,20
|
|
20240105,124800,1058705740,8090,8090,8090,8090,1
|
|
20240105,124700,1058697650,8070,8080,8080,8070,84
|
|
20240105,124600,1058019210,8070,8070,8070,8070,0
|
|
20240105,124500,1058019210,8070,8070,8080,8070,77
|
|
20240105,124400,1057397320,8060,8060,8060,8060,0
|
|
20240105,124300,1057397320,8060,8060,8060,8060,0
|
|
20240105,124200,1057397320,8060,8060,8060,8060,80
|
|
20240105,124100,1056752520,8060,8060,8060,8060,0
|
|
20240105,124000,1056752520,8060,8090,8090,8060,26
|
|
20240105,123900,1056542930,8090,8070,8090,8070,467
|
|
20240105,123800,1052774100,8050,8050,8050,8050,315
|
|
20240105,123700,1050238350,8050,8060,8060,8050,100
|
|
20240105,123600,1049432550,8060,8060,8060,8060,200
|
|
20240105,123500,1047820550,8070,8070,8070,8070,160
|
|
20240105,123400,1046529350,8070,8090,8090,8070,33
|
|
20240105,123300,1046262410,8060,8080,8080,8060,374
|
|
20240105,123200,1043246730,8080,8060,8080,8060,250
|
|
20240105,123100,1041227290,8070,8050,8070,8050,60
|
|
20240105,123000,1040743490,8060,8070,8070,8060,32
|
|
20240105,122900,1040485370,8060,8060,8070,8060,176
|
|
20240105,122800,1039066290,8050,8050,8050,8050,0
|
|
20240105,122700,1039066290,8050,8050,8050,8050,0
|
|
20240105,122600,1039066290,8050,8060,8060,8050,131
|
|
20240105,122500,1038010530,8050,8050,8050,8050,6
|
|
20240105,122400,1037962230,8050,8050,8050,8050,0
|
|
20240105,122300,1037962230,8050,8050,8050,8050,57
|
|
20240105,122200,1037503380,8050,8050,8050,8050,10
|
|
20240105,122100,1037422880,8050,8050,8050,8050,0
|
|
20240105,122000,1037422880,8050,8050,8050,8050,50
|
|
20240105,121900,1037020380,8050,8060,8060,8050,31
|
|
20240105,121800,1036770820,8060,8040,8060,8040,19
|
|
20240105,121700,1036617990,8050,8050,8050,8050,48
|
|
20240105,121600,1036231590,8050,8040,8050,8040,3833
|
|
20240105,121500,1005376660,8040,8040,8040,8040,1
|
|
20240105,121400,1005368620,8040,8040,8040,8040,2
|
|
20240105,121300,1005352540,8050,8050,8050,8050,2
|
|
20240105,121200,1005336440,8050,8050,8050,8050,39
|
|
20240105,121100,1005022490,8040,8040,8040,8040,15
|
|
20240105,121000,1004901890,8030,8030,8030,8030,0
|
|
20240105,120900,1004901890,8030,8030,8030,8030,57
|
|
20240105,120800,1004444180,8020,8030,8030,8020,206
|
|
20240105,120700,1002792010,8030,8020,8030,8020,1305
|
|
20240105,120600,992324530,8050,8050,8050,8050,0
|
|
20240105,120500,992324530,8050,8030,8050,8020,200
|
|
20240105,120400,990719500,8030,8030,8030,8030,0
|
|
20240105,120300,990719500,8030,8040,8050,8020,3955
|
|
20240105,120200,958996820,8030,8030,8040,8030,346
|
|
20240105,120100,956218400,8040,8030,8040,8030,700
|
|
20240105,120000,950597360,8030,8050,8050,8030,248
|
|
20240105,115900,948605400,8050,8050,8050,8030,1324
|
|
20240105,115800,937963050,8050,8050,8050,8050,0
|
|
20240105,115700,937963050,8050,8050,8050,8050,49
|
|
20240105,115600,937568600,8040,8040,8040,8040,917
|
|
20240105,115500,930195920,8040,8040,8040,8040,100
|
|
20240105,115400,929391920,8040,8040,8040,8040,80
|
|
20240105,115300,928748720,8040,8040,8040,8040,1
|
|
20240105,115200,928740680,8050,8040,8050,8030,967
|
|
20240105,115100,920975590,8050,8040,8050,8040,101
|
|
20240105,115000,920163540,8040,8040,8040,8040,123
|
|
20240105,114900,919174620,8050,8050,8050,8050,0
|
|
20240105,114800,919174620,8050,8050,8050,8050,2
|
|
20240105,114700,919158520,8040,8040,8040,8040,34
|
|
20240105,114600,918885160,8040,8050,8050,8040,103
|
|
20240105,114500,918057010,8050,8050,8050,8050,1328
|
|
20240105,114400,907366610,8040,8040,8040,8040,0
|
|
20240105,114300,907366610,8040,8040,8040,8040,0
|
|
20240105,114200,907366610,8040,8050,8050,8040,2
|
|
20240105,114100,907350520,8050,8050,8050,8030,200
|
|
20240105,114000,905743510,8030,8040,8050,8030,43
|
|
20240105,113900,905397780,8050,8050,8050,8050,152
|
|
20240105,113800,904174180,8050,8050,8050,8050,94
|
|
20240105,113700,903417480,8060,8060,8060,8060,1
|
|
20240105,113600,903409420,8030,8060,8060,8030,1002
|
|
20240105,113500,895362710,8060,8060,8060,8060,10
|
|
20240105,113400,895282110,8040,8060,8060,8040,26
|
|
20240105,113300,895073050,8050,8070,8070,8050,217
|
|
20240105,113200,893326000,8040,8040,8040,8040,338
|
|
20240105,113100,890608480,8040,8040,8040,8040,1
|
|
20240105,113000,890600440,8040,8040,8040,8030,365
|
|
20240105,112900,887666140,8040,8040,8040,8040,14
|
|
20240105,112800,887553580,8040,8040,8040,8040,234
|
|
20240105,112700,885672220,8040,8060,8060,8040,1560
|
|
20240105,112600,873116980,8060,8060,8060,8060,148
|
|
20240105,112500,871924100,8050,8050,8050,8050,50
|
|
20240105,112400,871521600,8040,8040,8040,8040,6
|
|
20240105,112300,871473360,8040,8050,8050,8040,278
|
|
20240105,112200,869236700,8050,8050,8050,8050,13
|
|
20240105,112100,869132050,8050,8050,8050,8050,1378
|
|
20240105,112000,858039150,8060,8080,8080,8060,686
|
|
20240105,111900,852509790,8060,8050,8060,8050,142
|
|
20240105,111800,851366620,8050,8050,8050,8050,1
|
|
20240105,111700,851358570,8050,8050,8050,8050,140
|
|
20240105,111600,850231570,8070,8060,8070,8060,240
|
|
20240105,111500,848296060,8050,8050,8050,8050,239
|
|
20240105,111400,846372110,8050,8050,8050,8050,0
|
|
20240105,111300,846372110,8050,8050,8050,8050,10
|
|
20240105,111200,846291610,8070,8070,8070,8070,0
|
|
20240105,111100,846291610,8070,8060,8070,8060,72
|
|
20240105,111000,845711080,8060,8070,8070,8060,48
|
|
20240105,110900,845324090,8080,8080,8080,8080,64
|
|
20240105,110800,844806970,8080,8080,8080,8080,0
|
|
20240105,110700,844806970,8080,8080,8080,8080,61
|
|
20240105,110600,844314090,8060,8080,8080,8060,250
|
|
20240105,110500,842294130,8080,8050,8080,8050,20
|
|
20240105,110400,842132830,8050,8060,8060,8040,1137
|
|
20240105,110300,832981250,8060,8060,8080,8060,173
|
|
20240105,110200,831586670,8060,8060,8070,8060,247
|
|
20240105,110100,829593400,8080,8080,8080,8080,15
|
|
20240105,110000,829472200,8080,8080,8080,8050,100
|
|
20240105,105900,828664500,8050,8050,8050,8050,14
|
|
20240105,105800,828551800,8040,8060,8060,8040,302
|
|
20240105,105700,826122840,8080,8080,8080,8060,29
|
|
20240105,105600,825888720,8080,8060,8080,8060,232
|
|
20240105,105500,824018780,8040,8040,8040,8030,556
|
|
20240105,105400,819553540,8040,8030,8040,8030,447
|
|
20240105,105300,815963020,8030,8030,8030,8020,838
|
|
20240105,105200,809238880,8030,8030,8030,8030,813
|
|
20240105,105100,802710490,8020,8030,8030,8020,652
|
|
20240105,105000,797475240,8030,8030,8030,8030,57
|
|
20240105,104900,797017530,8020,8020,8030,8020,1144
|
|
20240105,104800,787837590,8020,8040,8040,8020,1252
|
|
20240105,104700,777788490,8030,8050,8050,8030,5345
|
|
20240105,104600,734826250,8050,8060,8060,8050,1959
|
|
20240105,104500,719045150,8060,8060,8060,8050,924
|
|
20240105,104400,711600210,8060,8060,8060,8050,2478
|
|
20240105,104300,691650750,8060,8070,8070,8060,1399
|
|
20240105,104200,680374790,8070,8080,8080,8060,4934
|
|
20240105,104100,640558750,8080,8080,8080,8080,0
|
|
20240105,104000,640558750,8080,8080,8080,8080,0
|
|
20240105,103900,640558750,8080,8080,8080,8080,39
|
|
20240105,103800,640243630,8080,8070,8080,8070,123
|
|
20240105,103700,639249900,8080,8080,8080,8070,628
|
|
20240105,103600,634181790,8080,8080,8080,8080,325
|
|
20240105,103500,631555790,8080,8080,8080,8080,13
|
|
20240105,103400,631450750,8080,8080,8080,8080,4
|
|
20240105,103300,631418430,8080,8080,8080,8070,1087
|
|
20240105,103200,622639650,8080,8090,8090,8070,2348
|
|
20240105,103100,603667820,8090,8090,8090,8090,11
|
|
20240105,103000,603578830,8090,8090,8090,8090,14
|
|
20240105,102900,603465570,8090,8090,8090,8090,3
|
|
20240105,102800,603441300,8090,8090,8090,8090,1131
|
|
20240105,102700,594291510,8090,8100,8110,8090,1047
|
|
20240105,102600,585810990,8090,8090,8090,8090,0
|
|
20240105,102500,585810990,8090,8100,8100,8090,541
|
|
20240105,102400,581431890,8100,8100,8100,8100,77
|
|
20240105,102300,580808190,8100,8110,8110,8090,1236
|
|
20240105,102200,570800390,8100,8100,8100,8100,19
|
|
20240105,102100,570646490,8110,8110,8110,8110,20
|
|
20240105,102000,570484290,8120,8110,8120,8110,91
|
|
20240105,101900,569745560,8110,8110,8110,8110,1
|
|
20240105,101800,569737450,8110,8110,8110,8110,49
|
|
20240105,101700,569340060,8100,8100,8100,8100,0
|
|
20240105,101600,569340060,8100,8100,8100,8100,11
|
|
20240105,101500,569250960,8100,8100,8100,8100,0
|
|
20240105,101400,569250960,8100,8090,8100,8080,647
|
|
20240105,101300,564016740,8090,8100,8100,8090,74
|
|
20240105,101200,563417780,8100,8100,8100,8100,36
|
|
20240105,101100,563126180,8100,8100,8110,8100,2175
|
|
20240105,101000,545508670,8110,8110,8110,8110,210
|
|
20240105,100900,543805570,8110,8110,8110,8110,60
|
|
20240105,100800,543318970,8110,8120,8120,8110,279
|
|
20240105,100700,541055900,8120,8130,8130,8120,6
|
|
20240105,100600,541007150,8150,8150,8150,8150,30
|
|
20240105,100500,540762650,8150,8150,8150,8150,105
|
|
20240105,100400,539906900,8150,8120,8150,8110,1600
|
|
20240105,100300,526924810,8140,8120,8140,8120,131
|
|
20240105,100200,525860990,8140,8140,8140,8140,495
|
|
20240105,100100,521831690,8120,8130,8140,8120,16
|
|
20240105,100000,521701590,8140,8130,8140,8120,41
|
|
20240105,095900,521367950,8130,8130,8130,8130,500
|
|
20240105,095800,517302950,8120,8120,8120,8120,30
|
|
20240105,095700,517059350,8130,8120,8130,8120,75
|
|
20240105,095600,516449680,8120,8120,8130,8120,34
|
|
20240105,095500,516173490,8120,8120,8120,8120,299
|
|
20240105,095400,513745610,8120,8120,8120,8120,1589
|
|
20240105,095300,500842930,8130,8130,8130,8130,179
|
|
20240105,095200,499387660,8130,8140,8140,8130,2038
|
|
20240105,095100,482815000,8140,8140,8140,8140,56
|
|
20240105,095000,482359160,8140,8150,8150,8140,208
|
|
20240105,094900,480665690,8150,8180,8180,8150,4602
|
|
20240105,094800,443112750,8180,8180,8180,8180,11
|
|
20240105,094700,443022770,8180,8180,8180,8180,0
|
|
20240105,094600,443022770,8180,8180,8180,8180,5
|
|
20240105,094500,442981870,8180,8180,8180,8180,0
|
|
20240105,094400,442981870,8180,8160,8180,8160,20
|
|
20240105,094300,442818650,8160,8160,8160,8160,1255
|
|
20240105,094200,432577850,8160,8180,8180,8160,1044
|
|
20240105,094100,424049240,8190,8190,8190,8190,4
|
|
20240105,094000,424016480,8200,8200,8200,8190,284
|
|
20240105,093900,421689780,8200,8200,8200,8190,420
|
|
20240105,093800,418246780,8200,8210,8210,8200,57
|
|
20240105,093700,417779370,8210,8150,8210,8150,10072
|
|
20240105,093600,335301480,8150,8150,8150,8150,44
|
|
20240105,093500,334942880,8150,8160,8160,8140,178
|
|
20240105,093400,333492170,8170,8170,8170,8170,4
|
|
20240105,093300,333459490,8160,8170,8170,8160,191
|
|
20240105,093200,331899610,8170,8150,8170,8150,1729
|
|
20240105,093100,317782000,8150,8150,8150,8150,95
|
|
20240105,093000,317007750,8120,8120,8130,8120,573
|
|
20240105,092900,312351120,8120,8150,8150,8120,362
|
|
20240105,092800,309405800,8100,8140,8150,8080,5592
|
|
20240105,092700,264076050,8140,8140,8140,8140,430
|
|
20240105,092600,260575850,8140,8160,8160,8130,693
|
|
20240105,092500,254923170,8160,8170,8170,8160,737
|
|
20240105,092400,248909230,8170,8170,8170,8170,732
|
|
20240105,092300,242928790,8170,8170,8170,8160,710
|
|
20240105,092200,237128100,8180,8170,8180,8170,21
|
|
20240105,092100,236956490,8180,8170,8180,8170,859
|
|
20240105,092000,229929950,8170,8170,8170,8170,284
|
|
20240105,091900,227609670,8170,8180,8180,8160,1618
|
|
20240105,091800,214388780,8180,8180,8180,8180,643
|
|
20240105,091700,209129040,8180,8190,8200,8180,783
|
|
20240105,091600,202718790,8190,8160,8190,8160,1390
|
|
20240105,091500,191351120,8160,8150,8170,8150,1966
|
|
20240105,091400,175294720,8150,8120,8150,8120,465
|
|
20240105,091300,171509200,8130,8140,8140,8130,550
|
|
20240105,091200,167032760,8140,8110,8140,8090,3149
|
|
20240105,091100,141502610,8110,8110,8140,8110,616
|
|
20240105,091000,136501230,8110,8120,8120,8100,859
|
|
20240105,090900,129540710,8120,8120,8120,8100,383
|
|
20240105,090800,126434780,8120,8150,8150,8100,1608
|
|
20240105,090700,113349180,8160,8160,8170,8150,380
|
|
20240105,090600,110249860,8140,8100,8140,8100,159
|
|
20240105,090500,108960690,8100,8100,8120,8100,660
|
|
20240105,090400,103608570,8100,8070,8100,8050,1330
|
|
20240105,090300,92847670,8070,8060,8080,8050,1936
|
|
20240105,090200,77228080,8050,8040,8070,8040,486
|
|
20240105,090100,73315440,8020,8090,8090,8020,7319
|
|
20240105,090000,14374810,8100,8100,8160,8100,1772
|