593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185000,1461463190,7710,7710,7710,7710,2202
|
|
20240112,184900,1461463190,7710,7710,7710,7710,0
|
|
20240112,184800,1461463190,7710,7710,7710,7710,0
|
|
20240112,184700,1461463190,7710,7710,7710,7710,0
|
|
20240112,184600,1461463190,7710,7710,7710,7710,0
|
|
20240112,184500,1461463190,7710,7710,7710,7710,0
|
|
20240112,184400,1461463190,7710,7710,7710,7710,0
|
|
20240112,184300,1461463190,7710,7710,7710,7710,0
|
|
20240112,184200,1461463190,7710,7710,7710,7710,0
|
|
20240112,184100,1461463190,7710,7710,7710,7710,0
|
|
20240112,184000,1461463190,7710,7710,7710,7710,0
|
|
20240112,183900,1461463190,7710,7710,7710,7710,0
|
|
20240112,183800,1461463190,7710,7710,7710,7710,0
|
|
20240112,183700,1461463190,7710,7710,7710,7710,0
|
|
20240112,183600,1461463190,7710,7710,7710,7710,0
|
|
20240112,183500,1461463190,7710,7710,7710,7710,0
|
|
20240112,183400,1461463190,7710,7710,7710,7710,0
|
|
20240112,183300,1461463190,7710,7710,7710,7710,0
|
|
20240112,183200,1461463190,7710,7710,7710,7710,0
|
|
20240112,183100,1461463190,7710,7710,7710,7710,0
|
|
20240112,183000,1461463190,7710,7710,7710,7710,0
|
|
20240112,182900,1461463190,7710,7710,7710,7710,0
|
|
20240112,182800,1461463190,7710,7710,7710,7710,0
|
|
20240112,182700,1461463190,7710,7710,7710,7710,0
|
|
20240112,182600,1461463190,7710,7710,7710,7710,0
|
|
20240112,182500,1461463190,7710,7710,7710,7710,0
|
|
20240112,182400,1461463190,7710,7710,7710,7710,0
|
|
20240112,182300,1461463190,7710,7710,7710,7710,0
|
|
20240112,182200,1461463190,7710,7710,7710,7710,0
|
|
20240112,182100,1461463190,7710,7710,7710,7710,0
|
|
20240112,182000,1461463190,7710,7710,7710,7710,2202
|
|
20240112,181900,1461463190,7710,7710,7710,7710,0
|
|
20240112,181800,1461463190,7710,7710,7710,7710,0
|
|
20240112,181700,1461463190,7710,7710,7710,7710,0
|
|
20240112,181600,1461463190,7710,7710,7710,7710,0
|
|
20240112,181500,1461463190,7710,7710,7710,7710,0
|
|
20240112,181400,1461463190,7710,7710,7710,7710,0
|
|
20240112,181300,1461463190,7710,7710,7710,7710,0
|
|
20240112,181200,1461463190,7710,7710,7710,7710,0
|
|
20240112,181100,1461463190,7710,7710,7710,7710,0
|
|
20240112,181000,1461463190,7710,7710,7710,7710,0
|
|
20240112,180900,1461463190,7710,7710,7710,7710,0
|
|
20240112,180800,1461463190,7710,7710,7710,7710,0
|
|
20240112,180700,1461463190,7710,7710,7710,7710,0
|
|
20240112,180600,1461463190,7710,7710,7710,7710,0
|
|
20240112,180500,1461463190,7710,7710,7710,7710,0
|
|
20240112,180400,1461463190,7710,7710,7710,7710,0
|
|
20240112,180300,1461463190,7710,7710,7710,7710,0
|
|
20240112,180200,1461463190,7710,7710,7710,7710,0
|
|
20240112,180100,1461463190,7710,7710,7710,7710,0
|
|
20240112,180000,1461463190,7710,7710,7710,7710,0
|
|
20240112,175900,1461463190,7710,7710,7710,7710,0
|
|
20240112,175800,1461463190,7710,7710,7710,7710,0
|
|
20240112,175700,1461463190,7710,7710,7710,7710,0
|
|
20240112,175600,1461463190,7710,7710,7710,7710,0
|
|
20240112,175500,1461463190,7710,7710,7710,7710,0
|
|
20240112,175400,1461463190,7710,7710,7710,7710,0
|
|
20240112,175300,1461463190,7710,7710,7710,7710,0
|
|
20240112,175200,1461463190,7710,7710,7710,7710,0
|
|
20240112,175100,1461463190,7710,7710,7710,7710,0
|
|
20240112,175000,1461463190,7710,7710,7710,7710,2202
|
|
20240112,174900,1461463190,7710,7710,7710,7710,0
|
|
20240112,174800,1461463190,7710,7710,7710,7710,0
|
|
20240112,174700,1461463190,7710,7710,7710,7710,0
|
|
20240112,174600,1461463190,7710,7710,7710,7710,0
|
|
20240112,174500,1461463190,7710,7710,7710,7710,0
|
|
20240112,174400,1461463190,7710,7710,7710,7710,0
|
|
20240112,174300,1461463190,7710,7710,7710,7710,0
|
|
20240112,174200,1461463190,7710,7710,7710,7710,0
|
|
20240112,174100,1461463190,7710,7710,7710,7710,0
|
|
20240112,174000,1461463190,7710,7710,7710,7710,0
|
|
20240112,173900,1461463190,7710,7710,7710,7710,0
|
|
20240112,173800,1461463190,7710,7710,7710,7710,0
|
|
20240112,173700,1461463190,7710,7710,7710,7710,0
|
|
20240112,173600,1461463190,7710,7710,7710,7710,0
|
|
20240112,173500,1461463190,7710,7710,7710,7710,0
|
|
20240112,173400,1461463190,7710,7710,7710,7710,0
|
|
20240112,173300,1461463190,7710,7710,7710,7710,0
|
|
20240112,173200,1461463190,7710,7710,7710,7710,0
|
|
20240112,173100,1461463190,7710,7710,7710,7710,0
|
|
20240112,173000,1461463190,7710,7710,7710,7710,0
|
|
20240112,172900,1461463190,7710,7710,7710,7710,0
|
|
20240112,172800,1461463190,7710,7710,7710,7710,0
|
|
20240112,172700,1461463190,7710,7710,7710,7710,0
|
|
20240112,172600,1461463190,7710,7710,7710,7710,0
|
|
20240112,172500,1461463190,7710,7710,7710,7710,0
|
|
20240112,172400,1461463190,7710,7710,7710,7710,0
|
|
20240112,172300,1461463190,7710,7710,7710,7710,0
|
|
20240112,172200,1461463190,7710,7710,7710,7710,0
|
|
20240112,172100,1461463190,7710,7710,7710,7710,0
|
|
20240112,172000,1461463190,7710,7710,7710,7710,2202
|
|
20240112,171900,1461463190,7710,7710,7710,7710,0
|
|
20240112,171800,1461463190,7710,7710,7710,7710,0
|
|
20240112,171700,1461463190,7710,7710,7710,7710,0
|
|
20240112,171600,1461463190,7710,7710,7710,7710,0
|
|
20240112,171500,1461463190,7710,7710,7710,7710,0
|
|
20240112,171400,1461463190,7710,7710,7710,7710,0
|
|
20240112,171300,1461463190,7710,7710,7710,7710,0
|
|
20240112,171200,1461463190,7710,7710,7710,7710,0
|
|
20240112,171100,1461463190,7710,7710,7710,7710,0
|
|
20240112,171000,1461463190,7710,7710,7710,7710,0
|
|
20240112,170900,1461463190,7710,7710,7710,7710,0
|
|
20240112,170800,1461463190,7710,7710,7710,7710,0
|
|
20240112,170700,1461463190,7710,7710,7710,7710,0
|
|
20240112,170600,1461463190,7710,7710,7710,7710,0
|
|
20240112,170500,1461463190,7710,7710,7710,7710,0
|
|
20240112,170400,1461463190,7710,7710,7710,7710,0
|
|
20240112,170300,1461463190,7710,7710,7710,7710,0
|
|
20240112,170200,1461463190,7710,7710,7710,7710,0
|
|
20240112,170100,1461463190,7710,7710,7710,7710,0
|
|
20240112,170000,1461463190,7710,7710,7710,7710,0
|
|
20240112,165900,1461463190,7710,7710,7710,7710,0
|
|
20240112,165800,1461463190,7710,7710,7710,7710,0
|
|
20240112,165700,1461463190,7710,7710,7710,7710,0
|
|
20240112,165600,1461463190,7710,7710,7710,7710,0
|
|
20240112,165500,1461463190,7710,7710,7710,7710,0
|
|
20240112,165400,1461463190,7710,7710,7710,7710,0
|
|
20240112,165300,1461463190,7710,7710,7710,7710,0
|
|
20240112,165200,1461463190,7710,7710,7710,7710,0
|
|
20240112,165100,1461463190,7710,7710,7710,7710,0
|
|
20240112,165000,1461463190,7710,7710,7710,7710,2202
|
|
20240112,164900,1461463190,7710,7710,7710,7710,0
|
|
20240112,164800,1461463190,7710,7710,7710,7710,0
|
|
20240112,164700,1461463190,7710,7710,7710,7710,0
|
|
20240112,164600,1461463190,7710,7710,7710,7710,0
|
|
20240112,164500,1461463190,7710,7710,7710,7710,0
|
|
20240112,164400,1461463190,7710,7710,7710,7710,0
|
|
20240112,164300,1461463190,7710,7710,7710,7710,0
|
|
20240112,164200,1461463190,7710,7710,7710,7710,0
|
|
20240112,164100,1461463190,7710,7710,7710,7710,0
|
|
20240112,164000,1461463190,7710,7710,7710,7710,0
|
|
20240112,163900,1461463190,7710,7710,7710,7710,0
|
|
20240112,163800,1461463190,7710,7710,7710,7710,0
|
|
20240112,163700,1461463190,7710,7710,7710,7710,0
|
|
20240112,163600,1461463190,7710,7710,7710,7710,0
|
|
20240112,163500,1461463190,7710,7710,7710,7710,0
|
|
20240112,163400,1461463190,7710,7710,7710,7710,0
|
|
20240112,163300,1461463190,7710,7710,7710,7710,0
|
|
20240112,163200,1461463190,7710,7710,7710,7710,0
|
|
20240112,163100,1461463190,7710,7710,7710,7710,0
|
|
20240112,163000,1461463190,7710,7710,7710,7710,0
|
|
20240112,162900,1461463190,7710,7710,7710,7710,0
|
|
20240112,162800,1461463190,7710,7710,7710,7710,0
|
|
20240112,162700,1461463190,7710,7710,7710,7710,0
|
|
20240112,162600,1461463190,7710,7710,7710,7710,0
|
|
20240112,162500,1461463190,7710,7710,7710,7710,0
|
|
20240112,162400,1461463190,7710,7710,7710,7710,0
|
|
20240112,162300,1461463190,7710,7710,7710,7710,0
|
|
20240112,162200,1461463190,7710,7710,7710,7710,0
|
|
20240112,162100,1461463190,7710,7710,7710,7710,0
|
|
20240112,162000,1461463190,7710,7710,7710,7710,2202
|
|
20240112,161900,1461463190,7710,7710,7710,7710,0
|
|
20240112,161800,1461463190,7710,7710,7710,7710,0
|
|
20240112,161700,1461463190,7710,7710,7710,7710,0
|
|
20240112,161600,1461463190,7710,7710,7710,7710,0
|
|
20240112,161500,1461463190,7710,7710,7710,7710,0
|
|
20240112,161400,1461463190,7710,7710,7710,7710,0
|
|
20240112,161300,1461463190,7710,7710,7710,7710,0
|
|
20240112,161200,1461463190,7710,7710,7710,7710,0
|
|
20240112,161100,1461463190,7710,7710,7710,7710,0
|
|
20240112,161000,1461463190,7710,7710,7710,7710,0
|
|
20240112,160900,1461463190,7710,7710,7710,7710,0
|
|
20240112,160800,1461463190,7710,7710,7710,7710,0
|
|
20240112,160700,1461463190,7710,7710,7710,7710,0
|
|
20240112,160600,1461463190,7710,7710,7710,7710,0
|
|
20240112,160500,1461463190,7710,7710,7710,7710,0
|
|
20240112,160400,1461463190,7710,7710,7710,7710,0
|
|
20240112,160300,1461463190,7710,7710,7710,7710,0
|
|
20240112,160200,1461463190,7710,7710,7710,7710,0
|
|
20240112,160100,1461463190,7710,7710,7710,7710,0
|
|
20240112,160000,1461463190,7710,7710,7710,7710,0
|
|
20240112,155900,1461463190,7710,7710,7710,7710,0
|
|
20240112,155800,1461463190,7710,7710,7710,7710,0
|
|
20240112,155700,1461463190,7710,7710,7710,7710,0
|
|
20240112,155600,1461463190,7710,7710,7710,7710,0
|
|
20240112,155500,1461463190,7710,7710,7710,7710,0
|
|
20240112,155400,1461463190,7710,7710,7710,7710,0
|
|
20240112,155300,1461463190,7710,7710,7710,7710,0
|
|
20240112,155200,1461463190,7710,7710,7710,7710,0
|
|
20240112,155100,1461463190,7710,7710,7710,7710,0
|
|
20240112,155000,1461463190,7710,7710,7710,7710,2202
|
|
20240112,154900,1461463190,7710,7710,7710,7710,0
|
|
20240112,154800,1461463190,7710,7710,7710,7710,0
|
|
20240112,154700,1461463190,7710,7710,7710,7710,0
|
|
20240112,154600,1461463190,7710,7710,7710,7710,0
|
|
20240112,154500,1461463190,7710,7710,7710,7710,0
|
|
20240112,154400,1461463190,7710,7710,7710,7710,0
|
|
20240112,154300,1461463190,7710,7710,7710,7710,0
|
|
20240112,154200,1461463190,7710,7710,7710,7710,0
|
|
20240112,154100,1461463190,7710,7710,7710,7710,0
|
|
20240112,154000,1461463190,7710,7710,7710,7710,0
|
|
20240112,153900,1461463190,7710,7710,7710,7710,0
|
|
20240112,153800,1461463190,7710,7710,7710,7710,0
|
|
20240112,153700,1461463190,7710,7710,7710,7710,0
|
|
20240112,153600,1461463190,7710,7710,7710,7710,0
|
|
20240112,153500,1461463190,7710,7710,7710,7710,0
|
|
20240112,153400,1461463190,7710,7710,7710,7710,0
|
|
20240112,153300,1461463190,7710,7710,7710,7710,0
|
|
20240112,153200,1461463190,7710,7710,7710,7710,0
|
|
20240112,153100,1461463190,7710,7710,7710,7710,0
|
|
20240112,153000,1461463190,7710,7710,7710,7710,2202
|
|
20240112,152900,1444485770,7700,7700,7700,7700,0
|
|
20240112,152800,1444485770,7700,7700,7700,7700,0
|
|
20240112,152700,1444485770,7700,7700,7700,7700,0
|
|
20240112,152600,1444485770,7700,7700,7700,7700,0
|
|
20240112,152500,1444485770,7700,7700,7700,7700,0
|
|
20240112,152400,1444485770,7700,7700,7700,7700,0
|
|
20240112,152300,1444485770,7700,7700,7700,7700,0
|
|
20240112,152200,1444485770,7700,7700,7700,7700,0
|
|
20240112,152100,1444485770,7700,7700,7700,7700,0
|
|
20240112,152000,1444485770,7700,7700,7700,7700,0
|
|
20240112,151900,1444485770,7700,7670,7700,7660,4664
|
|
20240112,151800,1408713030,7680,7690,7690,7680,1912
|
|
20240112,151700,1394026630,7690,7700,7700,7690,255
|
|
20240112,151600,1392063670,7700,7700,7700,7700,15
|
|
20240112,151500,1391948170,7690,7690,7700,7690,44
|
|
20240112,151400,1391609750,7710,7700,7710,7700,70
|
|
20240112,151300,1391070060,7710,7700,7710,7690,253
|
|
20240112,151200,1389122740,7690,7690,7690,7690,3
|
|
20240112,151100,1389099670,7690,7690,7690,7680,49
|
|
20240112,151000,1388722870,7690,7690,7690,7690,94
|
|
20240112,150900,1388000010,7690,7690,7690,7690,3
|
|
20240112,150800,1387976940,7690,7680,7690,7680,602
|
|
20240112,150700,1383353530,7680,7700,7700,7680,124
|
|
20240112,150600,1382401170,7700,7700,7700,7700,18
|
|
20240112,150500,1382262570,7700,7700,7700,7700,0
|
|
20240112,150400,1382262570,7700,7700,7700,7700,660
|
|
20240112,150300,1377180570,7700,7680,7700,7680,170
|
|
20240112,150200,1375874950,7680,7680,7680,7680,30
|
|
20240112,150100,1375644550,7680,7680,7680,7680,1
|
|
20240112,150000,1375636870,7700,7690,7700,7690,1010
|
|
20240112,145900,1367859880,7670,7670,7680,7670,728
|
|
20240112,145800,1362274830,7670,7680,7680,7670,119
|
|
20240112,145700,1361361100,7680,7680,7680,7680,2
|
|
20240112,145600,1361345740,7700,7700,7700,7700,16
|
|
20240112,145500,1361222540,7700,7700,7700,7700,2
|
|
20240112,145400,1361207140,7670,7660,7670,7660,355
|
|
20240112,145300,1358484300,7660,7670,7670,7660,7
|
|
20240112,145200,1358430620,7670,7660,7670,7660,42
|
|
20240112,145100,1358108790,7660,7660,7660,7660,759
|
|
20240112,145000,1352294850,7660,7660,7660,7660,1543
|
|
20240112,144900,1340475470,7660,7680,7680,7660,340
|
|
20240112,144800,1337867830,7680,7680,7680,7680,1
|
|
20240112,144700,1337860150,7680,7680,7680,7670,370
|
|
20240112,144600,1335021590,7680,7670,7680,7670,528
|
|
20240112,144500,1330971550,7690,7690,7690,7690,2
|
|
20240112,144400,1330956170,7690,7680,7700,7670,1657
|
|
20240112,144300,1318230850,7680,7670,7680,7670,42
|
|
20240112,144200,1317908690,7670,7680,7680,7670,140
|
|
20240112,144100,1316833800,7680,7680,7680,7680,1
|
|
20240112,144000,1316826120,7670,7680,7680,7670,410
|
|
20240112,143900,1313681410,7680,7670,7680,7660,137
|
|
20240112,143800,1312630710,7670,7670,7670,7670,73
|
|
20240112,143700,1312070800,7660,7680,7680,7660,32
|
|
20240112,143600,1311825660,7670,7670,7670,7670,65
|
|
20240112,143500,1311327110,7670,7670,7670,7670,95
|
|
20240112,143400,1310598460,7680,7680,7680,7680,4
|
|
20240112,143300,1310567740,7680,7660,7680,7660,121
|
|
20240112,143200,1309639860,7670,7670,7670,7670,216
|
|
20240112,143100,1307983140,7660,7660,7660,7660,30
|
|
20240112,143000,1307753340,7670,7670,7670,7670,1672
|
|
20240112,142900,1294929100,7660,7660,7660,7660,31
|
|
20240112,142800,1294691640,7670,7670,7670,7670,22
|
|
20240112,142700,1294522900,7670,7660,7670,7660,185
|
|
20240112,142600,1293105300,7670,7670,7670,7670,165
|
|
20240112,142500,1291839750,7670,7670,7670,7670,25
|
|
20240112,142400,1291648000,7670,7670,7670,7670,94
|
|
20240112,142300,1290927020,7670,7670,7670,7670,680
|
|
20240112,142200,1285711420,7670,7670,7670,7670,50
|
|
20240112,142100,1285327920,7670,7670,7670,7670,0
|
|
20240112,142000,1285327920,7670,7670,7670,7670,1897
|
|
20240112,141900,1270777930,7670,7670,7670,7670,1
|
|
20240112,141800,1270770260,7670,7670,7670,7670,11
|
|
20240112,141700,1270685890,7670,7660,7670,7660,22
|
|
20240112,141600,1270517350,7660,7660,7660,7660,0
|
|
20240112,141500,1270517350,7660,7660,7660,7660,286
|
|
20240112,141400,1268326590,7660,7670,7670,7660,159
|
|
20240112,141300,1267108630,7670,7670,7680,7670,538
|
|
20240112,141200,1262980770,7670,7670,7670,7670,434
|
|
20240112,141100,1259651990,7670,7670,7670,7660,66
|
|
20240112,141000,1259146080,7670,7670,7670,7670,66
|
|
20240112,140900,1258639860,7670,7670,7670,7670,182
|
|
20240112,140800,1257243920,7670,7670,7670,7670,187
|
|
20240112,140700,1255809630,7670,7670,7670,7670,2065
|
|
20240112,140600,1239971080,7670,7670,7670,7670,66
|
|
20240112,140500,1239464860,7670,7660,7670,7660,186
|
|
20240112,140400,1238040050,7670,7660,7670,7660,337
|
|
20240112,140300,1235458150,7670,7670,7670,7670,24
|
|
20240112,140200,1235274070,7660,7660,7660,7660,27
|
|
20240112,140100,1235067250,7660,7660,7660,7660,219
|
|
20240112,140000,1233389710,7670,7660,7670,7660,160
|
|
20240112,135900,1232164050,7660,7660,7660,7660,1500
|
|
20240112,135800,1220674050,7660,7660,7660,7660,287
|
|
20240112,135700,1218475630,7670,7670,7670,7670,1141
|
|
20240112,135600,1209724160,7670,7660,7670,7660,81
|
|
20240112,135500,1209103200,7660,7660,7660,7660,100
|
|
20240112,135400,1208337200,7670,7670,7670,7670,0
|
|
20240112,135300,1208337200,7670,7670,7670,7670,735
|
|
20240112,135200,1202699750,7680,7680,7680,7680,154
|
|
20240112,135100,1201517030,7680,7680,7680,7670,42
|
|
20240112,135000,1201194780,7680,7680,7680,7680,2
|
|
20240112,134900,1201179420,7670,7670,7670,7670,587
|
|
20240112,134800,1196677130,7670,7670,7670,7670,35
|
|
20240112,134700,1196408680,7670,7670,7670,7670,23
|
|
20240112,134600,1196232270,7670,7670,7670,7670,36
|
|
20240112,134500,1195956150,7660,7660,7660,7660,0
|
|
20240112,134400,1195956150,7660,7670,7670,7660,303
|
|
20240112,134300,1193633170,7670,7670,7670,7670,8
|
|
20240112,134200,1193571810,7670,7670,7670,7670,3
|
|
20240112,134100,1193548800,7670,7660,7670,7660,397
|
|
20240112,134000,1190504010,7660,7660,7660,7660,181
|
|
20240112,133900,1189117550,7670,7670,7670,7660,1155
|
|
20240112,133800,1180268700,7660,7670,7670,7660,167
|
|
20240112,133700,1178987840,7670,7670,7670,7670,162
|
|
20240112,133600,1177745300,7670,7670,7670,7670,141
|
|
20240112,133500,1176663830,7670,7670,7670,7670,4
|
|
20240112,133400,1176633150,7660,7670,7670,7660,337
|
|
20240112,133300,1174048670,7670,7670,7670,7670,24
|
|
20240112,133200,1173864590,7670,7670,7670,7660,1087
|
|
20240112,133100,1165537610,7670,7670,7670,7670,1
|
|
20240112,133000,1165529940,7670,7670,7670,7670,711
|
|
20240112,132900,1160076570,7660,7660,7670,7660,55
|
|
20240112,132800,1159655100,7670,7670,7670,7670,3276
|
|
20240112,132700,1134528180,7670,7670,7670,7670,1018
|
|
20240112,132600,1126720120,7670,7680,7680,7670,109
|
|
20240112,132500,1125884000,7680,7670,7680,7670,32
|
|
20240112,132400,1125638550,7680,7680,7680,7680,2286
|
|
20240112,132300,1108082070,7690,7680,7690,7680,370
|
|
20240112,132200,1105240460,7680,7690,7690,7680,24
|
|
20240112,132100,1105056100,7690,7690,7690,7690,1
|
|
20240112,132000,1105048410,7690,7690,7690,7690,1043
|
|
20240112,131900,1097027740,7690,7690,7700,7690,3358
|
|
20240112,131800,1071204470,7700,7700,7700,7690,936
|
|
20240112,131700,1064000340,7700,7690,7700,7690,760
|
|
20240112,131600,1058153340,7700,7700,7700,7700,43
|
|
20240112,131500,1057822240,7700,7700,7700,7690,250
|
|
20240112,131400,1055898600,7690,7700,7700,7690,881
|
|
20240112,131300,1049116070,7700,7700,7700,7700,102
|
|
20240112,131200,1048330670,7700,7710,7710,7700,344
|
|
20240112,131100,1045681710,7700,7700,7700,7700,2260
|
|
20240112,131000,1028279710,7700,7700,7700,7690,481
|
|
20240112,130900,1024579010,7700,7700,7700,7700,4
|
|
20240112,130800,1024548210,7690,7700,7700,7690,4179
|
|
20240112,130700,992372620,7700,7700,7700,7700,550
|
|
20240112,130600,988137620,7700,7720,7720,7700,1237
|
|
20240112,130500,978601240,7720,7720,7720,7720,0
|
|
20240112,130400,978601240,7720,7720,7720,7720,0
|
|
20240112,130300,978601240,7720,7720,7720,7720,13
|
|
20240112,130200,978500880,7720,7710,7720,7710,390
|
|
20240112,130100,975492980,7710,7700,7710,7700,1259
|
|
20240112,130000,965787220,7700,7700,7700,7700,60
|
|
20240112,125900,965325220,7700,7710,7720,7700,584
|
|
20240112,125800,960823970,7720,7720,7720,7720,2
|
|
20240112,125700,960808530,7710,7710,7710,7710,31
|
|
20240112,125600,960569520,7710,7720,7720,7710,401
|
|
20240112,125500,957475850,7720,7720,7720,7720,0
|
|
20240112,125400,957475850,7720,7720,7720,7720,0
|
|
20240112,125300,957475850,7720,7720,7720,7720,3
|
|
20240112,125200,957452690,7730,7730,7730,7730,18
|
|
20240112,125100,957313550,7730,7730,7730,7730,0
|
|
20240112,125000,957313550,7730,7720,7730,7720,219
|
|
20240112,124900,955620820,7720,7710,7720,7710,2063
|
|
20240112,124800,939715070,7710,7710,7710,7710,500
|
|
20240112,124700,935860070,7700,7710,7710,7700,45
|
|
20240112,124600,935513130,7700,7700,7700,7700,45
|
|
20240112,124500,935166630,7700,7700,7700,7700,0
|
|
20240112,124400,935166630,7700,7700,7700,7700,31
|
|
20240112,124300,934927930,7710,7710,7710,7710,0
|
|
20240112,124200,934927930,7710,7710,7710,7710,1527
|
|
20240112,124100,923154760,7710,7710,7710,7710,36
|
|
20240112,124000,922877200,7710,7710,7710,7710,0
|
|
20240112,123900,922877200,7710,7710,7710,7710,0
|
|
20240112,123800,922877200,7710,7710,7710,7710,280
|
|
20240112,123700,920718400,7710,7710,7710,7710,231
|
|
20240112,123600,918937390,7710,7710,7710,7710,2
|
|
20240112,123500,918921970,7710,7710,7710,7710,234
|
|
20240112,123400,917117830,7710,7710,7710,7710,0
|
|
20240112,123300,917117830,7710,7720,7720,7710,765
|
|
20240112,123200,911212430,7720,7720,7720,7720,0
|
|
20240112,123100,911212430,7720,7720,7720,7720,154
|
|
20240112,123000,910023550,7720,7720,7720,7720,215
|
|
20240112,122900,908363750,7720,7720,7720,7720,767
|
|
20240112,122800,902442510,7720,7720,7720,7720,0
|
|
20240112,122700,902442510,7720,7720,7720,7720,30
|
|
20240112,122600,902210910,7710,7710,7710,7710,0
|
|
20240112,122500,902210910,7710,7710,7710,7710,31
|
|
20240112,122400,901971900,7710,7710,7710,7710,180
|
|
20240112,122300,900584100,7720,7720,7720,7720,0
|
|
20240112,122200,900584100,7720,7720,7720,7720,7
|
|
20240112,122100,900530060,7710,7710,7710,7710,310
|
|
20240112,122000,898139960,7720,7720,7720,7720,12
|
|
20240112,121900,898047320,7720,7720,7720,7720,66
|
|
20240112,121800,897537800,7710,7710,7710,7710,0
|
|
20240112,121700,897537800,7710,7710,7710,7710,0
|
|
20240112,121600,897537800,7710,7710,7710,7710,531
|
|
20240112,121500,893443790,7710,7710,7710,7710,0
|
|
20240112,121400,893443790,7710,7710,7710,7710,0
|
|
20240112,121300,893443790,7710,7710,7710,7710,300
|
|
20240112,121200,891130790,7710,7710,7710,7710,0
|
|
20240112,121100,891130790,7710,7710,7710,7710,0
|
|
20240112,121000,891130790,7710,7710,7710,7710,0
|
|
20240112,120900,891130790,7710,7720,7720,7710,1211
|
|
20240112,120800,881792100,7710,7710,7710,7710,31
|
|
20240112,120700,881553090,7710,7710,7710,7710,0
|
|
20240112,120600,881553090,7710,7710,7710,7710,250
|
|
20240112,120500,879625590,7710,7710,7710,7710,0
|
|
20240112,120400,879625590,7710,7710,7710,7710,327
|
|
20240112,120300,877104420,7720,7720,7720,7720,10
|
|
20240112,120200,877027220,7720,7720,7720,7720,20
|
|
20240112,120100,876872820,7720,7720,7720,7720,37
|
|
20240112,120000,876587180,7710,7720,7720,7710,148
|
|
20240112,115900,875444930,7720,7720,7720,7720,6
|
|
20240112,115800,875398610,7720,7710,7720,7710,53
|
|
20240112,115700,874989650,7710,7710,7710,7710,0
|
|
20240112,115600,874989650,7710,7710,7710,7710,483
|
|
20240112,115500,871265720,7710,7700,7710,7700,2040
|
|
20240112,115400,855537330,7710,7710,7710,7710,11
|
|
20240112,115300,855452520,7710,7700,7710,7700,32
|
|
20240112,115200,855206110,7700,7700,7700,7700,99
|
|
20240112,115100,854443810,7700,7710,7710,7700,1271
|
|
20240112,115000,844644710,7710,7710,7710,7710,0
|
|
20240112,114900,844644710,7710,7710,7710,7710,0
|
|
20240112,114800,844644710,7710,7710,7710,7710,39
|
|
20240112,114700,844344020,7710,7710,7710,7710,0
|
|
20240112,114600,844344020,7710,7710,7710,7710,290
|
|
20240112,114500,842108120,7710,7710,7710,7710,0
|
|
20240112,114400,842108120,7710,7710,7710,7710,0
|
|
20240112,114300,842108120,7710,7710,7710,7710,0
|
|
20240112,114200,842108120,7710,7710,7710,7710,1448
|
|
20240112,114100,830944040,7700,7700,7700,7700,5
|
|
20240112,114000,830905540,7700,7710,7710,7700,47
|
|
20240112,113900,830543480,7710,7710,7710,7710,0
|
|
20240112,113800,830543480,7710,7710,7710,7700,1049
|
|
20240112,113700,822460500,7720,7720,7720,7720,1
|
|
20240112,113600,822452780,7710,7710,7710,7710,0
|
|
20240112,113500,822452780,7710,7720,7720,7710,32
|
|
20240112,113400,822206050,7710,7710,7710,7710,0
|
|
20240112,113300,822206050,7710,7710,7710,7710,0
|
|
20240112,113200,822206050,7710,7710,7710,7710,0
|
|
20240112,113100,822206050,7710,7710,7710,7710,154
|
|
20240112,113000,821018710,7720,7720,7720,7720,100
|
|
20240112,112900,820246710,7720,7720,7720,7720,200
|
|
20240112,112800,818702710,7710,7710,7710,7710,100
|
|
20240112,112700,817931710,7710,7720,7720,7710,162
|
|
20240112,112600,816682380,7720,7720,7720,7720,10
|
|
20240112,112500,816605180,7720,7720,7720,7720,100
|
|
20240112,112400,815833180,7720,7720,7720,7720,13
|
|
20240112,112300,815732820,7740,7730,7740,7730,5
|
|
20240112,112200,815694150,7720,7720,7720,7720,156
|
|
20240112,112100,814489830,7720,7710,7720,7710,276
|
|
20240112,112000,812361800,7700,7700,7700,7700,0
|
|
20240112,111900,812361800,7700,7700,7700,7700,10
|
|
20240112,111800,812284800,7700,7700,7700,7700,0
|
|
20240112,111700,812284800,7700,7700,7700,7700,450
|
|
20240112,111600,808819800,7700,7700,7700,7690,307
|
|
20240112,111500,806456210,7690,7690,7690,7690,2
|
|
20240112,111400,806440830,7690,7690,7690,7690,40
|
|
20240112,111300,806133230,7690,7700,7700,7690,103
|
|
20240112,111200,805341150,7690,7690,7690,7690,0
|
|
20240112,111100,805341150,7690,7690,7690,7690,0
|
|
20240112,111000,805341150,7690,7690,7690,7690,2196
|
|
20240112,110900,788453910,7690,7700,7700,7690,449
|
|
20240112,110800,785000920,7700,7700,7700,7700,875
|
|
20240112,110700,778263420,7710,7710,7710,7710,92
|
|
20240112,110600,777554100,7710,7700,7710,7700,14
|
|
20240112,110500,777446170,7700,7710,7710,7700,1443
|
|
20240112,110400,766332180,7710,7710,7720,7710,4627
|
|
20240112,110300,730657390,7720,7720,7720,7710,32
|
|
20240112,110200,730410370,7710,7710,7710,7710,0
|
|
20240112,110100,730410370,7710,7710,7720,7710,138
|
|
20240112,110000,729346340,7710,7710,7710,7710,65
|
|
20240112,105900,728845190,7720,7720,7720,7720,20
|
|
20240112,105800,728690790,7720,7710,7720,7710,53
|
|
20240112,105700,728281940,7720,7720,7720,7720,8
|
|
20240112,105600,728220180,7720,7720,7720,7720,206
|
|
20240112,105500,726629860,7720,7720,7720,7720,0
|
|
20240112,105400,726629860,7720,7720,7720,7710,42
|
|
20240112,105300,726305930,7720,7720,7720,7720,30
|
|
20240112,105200,726074330,7720,7720,7720,7710,142
|
|
20240112,105100,724978400,7710,7710,7710,7710,75
|
|
20240112,105000,724400150,7720,7720,7720,7720,6
|
|
20240112,104900,724353830,7710,7720,7720,7710,101
|
|
20240112,104800,723575110,7720,7720,7720,7720,137
|
|
20240112,104700,722517470,7740,7710,7740,7710,27
|
|
20240112,104600,722309270,7710,7700,7740,7700,1031
|
|
20240112,104500,714365220,7710,7710,7720,7700,1172
|
|
20240112,104400,705329380,7710,7730,7730,7700,367
|
|
20240112,104300,702500850,7730,7710,7730,7710,1607
|
|
20240112,104200,690088170,7700,7720,7720,7700,934
|
|
20240112,104100,682887310,7700,7700,7710,7700,1189
|
|
20240112,104000,673728120,7710,7710,7710,7690,1042
|
|
20240112,103900,665700970,7700,7700,7700,7700,1000
|
|
20240112,103800,658000970,7700,7690,7700,7690,954
|
|
20240112,103700,650655570,7720,7700,7720,7690,460
|
|
20240112,103600,647117500,7700,7690,7720,7690,2541
|
|
20240112,103500,627550910,7690,7700,7700,7690,463
|
|
20240112,103400,623987490,7700,7700,7720,7700,425
|
|
20240112,103300,620714970,7690,7700,7700,7690,500
|
|
20240112,103200,616868910,7730,7730,7730,7700,1303
|
|
20240112,103100,606835720,7730,7720,7730,7690,1060
|
|
20240112,103000,598673470,7700,7690,7700,7690,474
|
|
20240112,102900,595026070,7690,7720,7720,7690,3455
|
|
20240112,102800,568448120,7730,7730,7730,7730,2
|
|
20240112,102700,568432660,7690,7710,7710,7690,1297
|
|
20240112,102600,558450530,7710,7710,7740,7700,1547
|
|
20240112,102500,546532890,7740,7710,7740,7710,3971
|
|
20240112,102400,515912410,7710,7710,7710,7710,141
|
|
20240112,102300,514825300,7710,7710,7710,7700,5243
|
|
20240112,102200,474452090,7720,7720,7730,7710,807
|
|
20240112,102100,468223190,7730,7710,7730,7710,178
|
|
20240112,102000,466850770,7710,7710,7710,7710,0
|
|
20240112,101900,466850770,7710,7710,7710,7710,922
|
|
20240112,101800,459742150,7710,7710,7710,7710,885
|
|
20240112,101700,452918800,7710,7710,7710,7700,1639
|
|
20240112,101600,440283500,7720,7720,7720,7720,415
|
|
20240112,101500,437079700,7720,7720,7720,7710,100
|
|
20240112,101400,436308560,7720,7730,7730,7720,47
|
|
20240112,101300,435945690,7730,7710,7730,7710,328
|
|
20240112,101200,433416690,7710,7710,7710,7710,356
|
|
20240112,101100,430671930,7730,7710,7730,7710,280
|
|
20240112,101000,428513110,7710,7710,7740,7710,748
|
|
20240112,100900,422745420,7720,7720,7720,7700,1056
|
|
20240112,100800,414603340,7720,7710,7720,7710,10
|
|
20240112,100700,414526200,7710,7710,7710,7710,100
|
|
20240112,100600,413755200,7710,7710,7710,7700,894
|
|
20240112,100500,406863850,7720,7700,7720,7700,1222
|
|
20240112,100400,397442460,7710,7720,7720,7700,2047
|
|
20240112,100300,381660880,7710,7710,7710,7710,630
|
|
20240112,100200,376803580,7710,7720,7720,7710,1041
|
|
20240112,100100,368777420,7720,7710,7720,7710,148
|
|
20240112,100000,367635990,7710,7720,7720,7710,3
|
|
20240112,095900,367612850,7720,7720,7740,7710,636
|
|
20240112,095800,362707320,7750,7740,7750,7740,2
|
|
20240112,095700,362691830,7750,7750,7750,7730,15
|
|
20240112,095600,362575640,7700,7730,7740,7700,5422
|
|
20240112,095500,320765760,7730,7720,7730,7720,1294
|
|
20240112,095400,310775680,7720,7720,7720,7710,40
|
|
20240112,095300,310467230,7710,7730,7730,7710,1668
|
|
20240112,095200,297590240,7730,7740,7740,7730,52
|
|
20240112,095100,297188270,7740,7730,7740,7730,705
|
|
20240112,095000,291738610,7730,7730,7730,7730,1750
|
|
20240112,094900,278211110,7740,7730,7740,7730,284
|
|
20240112,094800,276015760,7740,7740,7740,7740,61
|
|
20240112,094700,275543620,7730,7740,7740,7730,813
|
|
20240112,094600,269257340,7740,7740,7740,7730,527
|
|
20240112,094500,265183200,7740,7740,7740,7730,425
|
|
20240112,094400,261895890,7750,7750,7750,7740,23
|
|
20240112,094300,261717720,7750,7750,7750,7750,119
|
|
20240112,094200,260795470,7740,7740,7740,7740,31
|
|
20240112,094100,260555530,7750,7750,7750,7740,665
|
|
20240112,094000,255408070,7750,7780,7780,7750,32
|
|
20240112,093900,255159980,7790,7740,7820,7730,1620
|
|
20240112,093800,242605020,7740,7740,7740,7740,149
|
|
20240112,093700,241451760,7730,7730,7730,7730,31
|
|
20240112,093600,241212130,7730,7740,7740,7730,217
|
|
20240112,093500,239534170,7740,7730,7740,7730,142
|
|
20240112,093400,238435490,7730,7760,7760,7730,3447
|
|
20240112,093300,211733180,7760,7760,7760,7750,199
|
|
20240112,093200,210190810,7750,7760,7760,7750,213
|
|
20240112,093100,208540010,7760,7760,7760,7750,691
|
|
20240112,093000,203180900,7770,7770,7780,7760,225
|
|
20240112,092900,201434550,7770,7760,7770,7760,265
|
|
20240112,092800,199378050,7760,7760,7760,7750,288
|
|
20240112,092700,197145170,7760,7760,7760,7750,847
|
|
20240112,092600,190573000,7760,7770,7770,7760,319
|
|
20240112,092500,188097330,7770,7790,7790,7760,216
|
|
20240112,092400,186420230,7780,7790,7800,7770,82
|
|
20240112,092300,185782300,7790,7800,7800,7790,1004
|
|
20240112,092200,177951110,7780,7790,7790,7780,1556
|
|
20240112,092100,165844260,7790,7780,7790,7780,144
|
|
20240112,092000,164723710,7780,7780,7780,7780,13
|
|
20240112,091900,164622570,7770,7760,7770,7750,452
|
|
20240112,091800,161113770,7760,7760,7760,7750,903
|
|
20240112,091700,154111860,7760,7760,7760,7760,335
|
|
20240112,091600,151512260,7760,7760,7780,7750,1392
|
|
20240112,091500,140708370,7760,7760,7780,7760,750
|
|
20240112,091400,134888270,7760,7760,7760,7760,757
|
|
20240112,091300,129013950,7760,7760,7760,7750,133
|
|
20240112,091200,127982860,7760,7760,7780,7750,396
|
|
20240112,091100,124910800,7760,7780,7780,7750,1114
|
|
20240112,091000,116276060,7750,7760,7760,7750,1043
|
|
20240112,090900,108192380,7760,7760,7760,7750,544
|
|
20240112,090800,103972820,7760,7760,7790,7760,863
|
|
20240112,090700,97260360,7790,7730,7790,7730,628
|
|
20240112,090600,92400830,7730,7770,7790,7730,3641
|
|
20240112,090500,64186320,7770,7780,7790,7760,2381
|
|
20240112,090400,45668550,7780,7820,7820,7780,1131
|
|
20240112,090300,36850890,7820,7810,7830,7810,347
|
|
20240112,090200,34140530,7820,7870,7870,7820,728
|
|
20240112,090100,28417950,7850,7790,7850,7790,1028
|
|
20240112,090000,20367990,7780,7840,7840,7780,2607
|