592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184900,1053044500,7610,7610,7610,7610,4191
|
|
20240116,184800,1053044500,7610,7610,7610,7610,0
|
|
20240116,184700,1053044500,7610,7610,7610,7610,0
|
|
20240116,184600,1053044500,7610,7610,7610,7610,0
|
|
20240116,184500,1053044500,7610,7610,7610,7610,0
|
|
20240116,184400,1053044500,7610,7610,7610,7610,0
|
|
20240116,184300,1053044500,7610,7610,7610,7610,0
|
|
20240116,184200,1053044500,7610,7610,7610,7610,0
|
|
20240116,184100,1053044500,7610,7610,7610,7610,0
|
|
20240116,184000,1053044500,7610,7610,7610,7610,0
|
|
20240116,183900,1053044500,7610,7610,7610,7610,0
|
|
20240116,183800,1053044500,7610,7610,7610,7610,0
|
|
20240116,183700,1053044500,7610,7610,7610,7610,0
|
|
20240116,183600,1053044500,7610,7610,7610,7610,0
|
|
20240116,183500,1053044500,7610,7610,7610,7610,0
|
|
20240116,183400,1053044500,7610,7610,7610,7610,0
|
|
20240116,183300,1053044500,7610,7610,7610,7610,0
|
|
20240116,183200,1053044500,7610,7610,7610,7610,0
|
|
20240116,183100,1053044500,7610,7610,7610,7610,0
|
|
20240116,183000,1053044500,7610,7610,7610,7610,0
|
|
20240116,182900,1053044500,7610,7610,7610,7610,0
|
|
20240116,182800,1053044500,7610,7610,7610,7610,0
|
|
20240116,182700,1053044500,7610,7610,7610,7610,0
|
|
20240116,182600,1053044500,7610,7610,7610,7610,0
|
|
20240116,182500,1053044500,7610,7610,7610,7610,0
|
|
20240116,182400,1053044500,7610,7610,7610,7610,0
|
|
20240116,182300,1053044500,7610,7610,7610,7610,0
|
|
20240116,182200,1053044500,7610,7610,7610,7610,0
|
|
20240116,182100,1053044500,7610,7610,7610,7610,0
|
|
20240116,182000,1053044500,7610,7610,7610,7610,0
|
|
20240116,181900,1053044500,7610,7610,7610,7610,4191
|
|
20240116,181800,1053044500,7610,7610,7610,7610,0
|
|
20240116,181700,1053044500,7610,7610,7610,7610,0
|
|
20240116,181600,1053044500,7610,7610,7610,7610,0
|
|
20240116,181500,1053044500,7610,7610,7610,7610,0
|
|
20240116,181400,1053044500,7610,7610,7610,7610,0
|
|
20240116,181300,1053044500,7610,7610,7610,7610,0
|
|
20240116,181200,1053044500,7610,7610,7610,7610,0
|
|
20240116,181100,1053044500,7610,7610,7610,7610,0
|
|
20240116,181000,1053044500,7610,7610,7610,7610,0
|
|
20240116,180900,1053044500,7610,7610,7610,7610,0
|
|
20240116,180800,1053044500,7610,7610,7610,7610,0
|
|
20240116,180700,1053044500,7610,7610,7610,7610,0
|
|
20240116,180600,1053044500,7610,7610,7610,7610,0
|
|
20240116,180500,1053044500,7610,7610,7610,7610,0
|
|
20240116,180400,1053044500,7610,7610,7610,7610,0
|
|
20240116,180300,1053044500,7610,7610,7610,7610,0
|
|
20240116,180200,1053044500,7610,7610,7610,7610,0
|
|
20240116,180100,1053044500,7610,7610,7610,7610,0
|
|
20240116,180000,1053044500,7610,7610,7610,7610,0
|
|
20240116,175900,1053044500,7610,7610,7610,7610,0
|
|
20240116,175800,1053044500,7610,7610,7610,7610,0
|
|
20240116,175700,1053044500,7610,7610,7610,7610,0
|
|
20240116,175600,1053044500,7610,7610,7610,7610,0
|
|
20240116,175500,1053044500,7610,7610,7610,7610,0
|
|
20240116,175400,1053044500,7610,7610,7610,7610,0
|
|
20240116,175300,1053044500,7610,7610,7610,7610,0
|
|
20240116,175200,1053044500,7610,7610,7610,7610,0
|
|
20240116,175100,1053044500,7610,7610,7610,7610,0
|
|
20240116,175000,1053044500,7610,7610,7610,7610,0
|
|
20240116,174900,1053044500,7610,7610,7610,7610,4191
|
|
20240116,174800,1053044500,7610,7610,7610,7610,0
|
|
20240116,174700,1053044500,7610,7610,7610,7610,0
|
|
20240116,174600,1053044500,7610,7610,7610,7610,0
|
|
20240116,174500,1053044500,7610,7610,7610,7610,0
|
|
20240116,174400,1053044500,7610,7610,7610,7610,0
|
|
20240116,174300,1053044500,7610,7610,7610,7610,0
|
|
20240116,174200,1053044500,7610,7610,7610,7610,0
|
|
20240116,174100,1053044500,7610,7610,7610,7610,0
|
|
20240116,174000,1053044500,7610,7610,7610,7610,0
|
|
20240116,173900,1053044500,7610,7610,7610,7610,0
|
|
20240116,173800,1053044500,7610,7610,7610,7610,0
|
|
20240116,173700,1053044500,7610,7610,7610,7610,0
|
|
20240116,173600,1053044500,7610,7610,7610,7610,0
|
|
20240116,173500,1053044500,7610,7610,7610,7610,0
|
|
20240116,173400,1053044500,7610,7610,7610,7610,0
|
|
20240116,173300,1053044500,7610,7610,7610,7610,0
|
|
20240116,173200,1053044500,7610,7610,7610,7610,0
|
|
20240116,173100,1053044500,7610,7610,7610,7610,0
|
|
20240116,173000,1053044500,7610,7610,7610,7610,0
|
|
20240116,172900,1053044500,7610,7610,7610,7610,0
|
|
20240116,172800,1053044500,7610,7610,7610,7610,0
|
|
20240116,172700,1053044500,7610,7610,7610,7610,0
|
|
20240116,172600,1053044500,7610,7610,7610,7610,0
|
|
20240116,172500,1053044500,7610,7610,7610,7610,0
|
|
20240116,172400,1053044500,7610,7610,7610,7610,0
|
|
20240116,172300,1053044500,7610,7610,7610,7610,0
|
|
20240116,172200,1053044500,7610,7610,7610,7610,0
|
|
20240116,172100,1053044500,7610,7610,7610,7610,0
|
|
20240116,172000,1053044500,7610,7610,7610,7610,0
|
|
20240116,171900,1053044500,7610,7610,7610,7610,4191
|
|
20240116,171800,1053044500,7610,7610,7610,7610,0
|
|
20240116,171700,1053044500,7610,7610,7610,7610,0
|
|
20240116,171600,1053044500,7610,7610,7610,7610,0
|
|
20240116,171500,1053044500,7610,7610,7610,7610,0
|
|
20240116,171400,1053044500,7610,7610,7610,7610,0
|
|
20240116,171300,1053044500,7610,7610,7610,7610,0
|
|
20240116,171200,1053044500,7610,7610,7610,7610,0
|
|
20240116,171100,1053044500,7610,7610,7610,7610,0
|
|
20240116,171000,1053044500,7610,7610,7610,7610,0
|
|
20240116,170900,1053044500,7610,7610,7610,7610,0
|
|
20240116,170800,1053044500,7610,7610,7610,7610,0
|
|
20240116,170700,1053044500,7610,7610,7610,7610,0
|
|
20240116,170600,1053044500,7610,7610,7610,7610,0
|
|
20240116,170500,1053044500,7610,7610,7610,7610,0
|
|
20240116,170400,1053044500,7610,7610,7610,7610,0
|
|
20240116,170300,1053044500,7610,7610,7610,7610,0
|
|
20240116,170200,1053044500,7610,7610,7610,7610,0
|
|
20240116,170100,1053044500,7610,7610,7610,7610,0
|
|
20240116,170000,1053044500,7610,7610,7610,7610,0
|
|
20240116,165900,1053044500,7610,7610,7610,7610,0
|
|
20240116,165800,1053044500,7610,7610,7610,7610,0
|
|
20240116,165700,1053044500,7610,7610,7610,7610,0
|
|
20240116,165600,1053044500,7610,7610,7610,7610,0
|
|
20240116,165500,1053044500,7610,7610,7610,7610,0
|
|
20240116,165400,1053044500,7610,7610,7610,7610,0
|
|
20240116,165300,1053044500,7610,7610,7610,7610,0
|
|
20240116,165200,1053044500,7610,7610,7610,7610,0
|
|
20240116,165100,1053044500,7610,7610,7610,7610,0
|
|
20240116,165000,1053044500,7610,7610,7610,7610,0
|
|
20240116,164900,1053044500,7610,7610,7610,7610,4191
|
|
20240116,164800,1053044500,7610,7610,7610,7610,0
|
|
20240116,164700,1053044500,7610,7610,7610,7610,0
|
|
20240116,164600,1053044500,7610,7610,7610,7610,0
|
|
20240116,164500,1053044500,7610,7610,7610,7610,0
|
|
20240116,164400,1053044500,7610,7610,7610,7610,0
|
|
20240116,164300,1053044500,7610,7610,7610,7610,0
|
|
20240116,164200,1053044500,7610,7610,7610,7610,0
|
|
20240116,164100,1053044500,7610,7610,7610,7610,0
|
|
20240116,164000,1053044500,7610,7610,7610,7610,0
|
|
20240116,163900,1053044500,7610,7610,7610,7610,0
|
|
20240116,163800,1053044500,7610,7610,7610,7610,0
|
|
20240116,163700,1053044500,7610,7610,7610,7610,0
|
|
20240116,163600,1053044500,7610,7610,7610,7610,0
|
|
20240116,163500,1053044500,7610,7610,7610,7610,0
|
|
20240116,163400,1053044500,7610,7610,7610,7610,0
|
|
20240116,163300,1053044500,7610,7610,7610,7610,0
|
|
20240116,163200,1053044500,7610,7610,7610,7610,0
|
|
20240116,163100,1053044500,7610,7610,7610,7610,0
|
|
20240116,163000,1053044500,7610,7610,7610,7610,0
|
|
20240116,162900,1053044500,7610,7610,7610,7610,0
|
|
20240116,162800,1053044500,7610,7610,7610,7610,0
|
|
20240116,162700,1053044500,7610,7610,7610,7610,0
|
|
20240116,162600,1053044500,7610,7610,7610,7610,0
|
|
20240116,162500,1053044500,7610,7610,7610,7610,0
|
|
20240116,162400,1053044500,7610,7610,7610,7610,0
|
|
20240116,162300,1053044500,7610,7610,7610,7610,0
|
|
20240116,162200,1053044500,7610,7610,7610,7610,0
|
|
20240116,162100,1053044500,7610,7610,7610,7610,0
|
|
20240116,162000,1053044500,7610,7610,7610,7610,0
|
|
20240116,161900,1053044500,7610,7610,7610,7610,4191
|
|
20240116,161800,1053044500,7610,7610,7610,7610,0
|
|
20240116,161700,1053044500,7610,7610,7610,7610,0
|
|
20240116,161600,1053044500,7610,7610,7610,7610,0
|
|
20240116,161500,1053044500,7610,7610,7610,7610,0
|
|
20240116,161400,1053044500,7610,7610,7610,7610,0
|
|
20240116,161300,1053044500,7610,7610,7610,7610,0
|
|
20240116,161200,1053044500,7610,7610,7610,7610,0
|
|
20240116,161100,1053044500,7610,7610,7610,7610,0
|
|
20240116,161000,1053044500,7610,7610,7610,7610,0
|
|
20240116,160900,1053044500,7610,7610,7610,7610,0
|
|
20240116,160800,1053044500,7610,7610,7610,7610,0
|
|
20240116,160700,1053044500,7610,7610,7610,7610,0
|
|
20240116,160600,1053044500,7610,7610,7610,7610,0
|
|
20240116,160500,1053044500,7610,7610,7610,7610,0
|
|
20240116,160400,1053044500,7610,7610,7610,7610,0
|
|
20240116,160300,1053044500,7610,7610,7610,7610,0
|
|
20240116,160200,1053044500,7610,7610,7610,7610,0
|
|
20240116,160100,1053044500,7610,7610,7610,7610,0
|
|
20240116,160000,1053044500,7610,7610,7610,7610,0
|
|
20240116,155900,1053044500,7610,7610,7610,7610,0
|
|
20240116,155800,1053044500,7610,7610,7610,7610,0
|
|
20240116,155700,1053044500,7610,7610,7610,7610,0
|
|
20240116,155600,1053044500,7610,7610,7610,7610,0
|
|
20240116,155500,1053044500,7610,7610,7610,7610,0
|
|
20240116,155400,1053044500,7610,7610,7610,7610,0
|
|
20240116,155300,1053044500,7610,7610,7610,7610,0
|
|
20240116,155200,1053044500,7610,7610,7610,7610,0
|
|
20240116,155100,1053044500,7610,7610,7610,7610,0
|
|
20240116,155000,1053044500,7610,7610,7610,7610,0
|
|
20240116,154900,1053044500,7610,7610,7610,7610,4191
|
|
20240116,154800,1053044500,7610,7610,7610,7610,0
|
|
20240116,154700,1053044500,7610,7610,7610,7610,0
|
|
20240116,154600,1053044500,7610,7610,7610,7610,0
|
|
20240116,154500,1053044500,7610,7610,7610,7610,0
|
|
20240116,154400,1053044500,7610,7610,7610,7610,0
|
|
20240116,154300,1053044500,7610,7610,7610,7610,0
|
|
20240116,154200,1053044500,7610,7610,7610,7610,0
|
|
20240116,154100,1053044500,7610,7610,7610,7610,0
|
|
20240116,154000,1053044500,7610,7610,7610,7610,0
|
|
20240116,153900,1053044500,7610,7610,7610,7610,0
|
|
20240116,153800,1053044500,7610,7610,7610,7610,0
|
|
20240116,153700,1053044500,7610,7610,7610,7610,0
|
|
20240116,153600,1053044500,7610,7610,7610,7610,0
|
|
20240116,153500,1053044500,7610,7610,7610,7610,0
|
|
20240116,153400,1053044500,7610,7610,7610,7610,0
|
|
20240116,153300,1053044500,7610,7610,7610,7610,0
|
|
20240116,153200,1053044500,7610,7610,7610,7610,0
|
|
20240116,153100,1053044500,7610,7610,7610,7610,0
|
|
20240116,153000,1053044500,7610,7610,7610,7610,4191
|
|
20240116,152900,1021150990,7650,7650,7650,7650,0
|
|
20240116,152800,1021150990,7650,7650,7650,7650,0
|
|
20240116,152700,1021150990,7650,7650,7650,7650,0
|
|
20240116,152600,1021150990,7650,7650,7650,7650,0
|
|
20240116,152500,1021150990,7650,7650,7650,7650,0
|
|
20240116,152400,1021150990,7650,7650,7650,7650,0
|
|
20240116,152300,1021150990,7650,7650,7650,7650,0
|
|
20240116,152200,1021150990,7650,7650,7650,7650,0
|
|
20240116,152100,1021150990,7650,7650,7650,7650,0
|
|
20240116,152000,1021150990,7650,7650,7650,7650,0
|
|
20240116,151900,1021150990,7650,7630,7650,7630,53
|
|
20240116,151800,1020746140,7650,7640,7650,7640,68
|
|
20240116,151700,1020226600,7650,7650,7650,7650,753
|
|
20240116,151600,1014466150,7640,7650,7650,7640,225
|
|
20240116,151500,1012747130,7650,7650,7650,7650,530
|
|
20240116,151400,1008692630,7640,7650,7660,7640,1031
|
|
20240116,151300,1000802770,7650,7650,7650,7640,463
|
|
20240116,151200,997262430,7650,7640,7650,7640,246
|
|
20240116,151100,995380630,7640,7640,7640,7640,1111
|
|
20240116,151000,986892590,7620,7630,7630,7620,621
|
|
20240116,150900,982159820,7640,7640,7640,7640,63
|
|
20240116,150800,981678500,7640,7630,7640,7630,82
|
|
20240116,150700,981052710,7630,7610,7630,7610,60
|
|
20240116,150600,980595970,7630,7630,7630,7610,1128
|
|
20240116,150500,972009330,7610,7610,7620,7610,2215
|
|
20240116,150400,955151090,7620,7630,7630,7620,1854
|
|
20240116,150300,941021260,7630,7630,7630,7630,1000
|
|
20240116,150200,933391260,7620,7620,7620,7620,18
|
|
20240116,150100,933254100,7640,7630,7640,7620,67
|
|
20240116,150000,932742890,7630,7630,7630,7630,644
|
|
20240116,145900,927829170,7640,7640,7640,7640,4
|
|
20240116,145800,927798610,7640,7640,7640,7640,1281
|
|
20240116,145700,918011770,7640,7640,7640,7640,497
|
|
20240116,145600,914214690,7640,7640,7640,7630,187
|
|
20240116,145500,912786190,7640,7640,7640,7640,19
|
|
20240116,145400,912641030,7660,7660,7660,7660,1
|
|
20240116,145300,912633370,7630,7640,7640,7630,245
|
|
20240116,145200,910763990,7650,7650,7650,7640,167
|
|
20240116,145100,909487560,7650,7640,7650,7640,80
|
|
20240116,145000,908875740,7650,7650,7650,7650,212
|
|
20240116,144900,907253940,7650,7640,7650,7640,970
|
|
20240116,144800,899843090,7650,7650,7650,7650,0
|
|
20240116,144700,899843090,7650,7650,7650,7650,1
|
|
20240116,144600,899835440,7640,7640,7640,7640,51
|
|
20240116,144500,899445800,7640,7640,7640,7640,18
|
|
20240116,144400,899308280,7640,7640,7640,7640,22
|
|
20240116,144300,899140200,7640,7640,7640,7640,0
|
|
20240116,144200,899140200,7640,7650,7650,7640,371
|
|
20240116,144100,896305660,7660,7660,7660,7660,0
|
|
20240116,144000,896305660,7660,7650,7660,7650,191
|
|
20240116,143900,894844500,7660,7660,7660,7660,8
|
|
20240116,143800,894783220,7640,7640,7640,7640,57
|
|
20240116,143700,894347740,7670,7670,7670,7670,0
|
|
20240116,143600,894347740,7670,7670,7670,7670,0
|
|
20240116,143500,894347740,7670,7650,7670,7640,301
|
|
20240116,143400,892046910,7650,7670,7670,7650,209
|
|
20240116,143300,890445460,7670,7670,7670,7670,10
|
|
20240116,143200,890368760,7670,7670,7670,7670,1
|
|
20240116,143100,890361090,7640,7660,7660,7640,123
|
|
20240116,143000,889420270,7650,7650,7650,7650,0
|
|
20240116,142900,889420270,7650,7650,7650,7650,118
|
|
20240116,142800,888517570,7670,7670,7670,7670,1
|
|
20240116,142700,888509900,7670,7670,7670,7670,1
|
|
20240116,142600,888502230,7650,7650,7650,7650,0
|
|
20240116,142500,888502230,7650,7660,7660,7650,17
|
|
20240116,142400,888372170,7670,7670,7670,7670,0
|
|
20240116,142300,888372170,7670,7670,7670,7670,50
|
|
20240116,142200,887988670,7670,7670,7670,7670,2
|
|
20240116,142100,887973330,7660,7660,7660,7660,28
|
|
20240116,142000,887758850,7660,7650,7660,7650,1022
|
|
20240116,141900,879931430,7650,7650,7650,7650,18
|
|
20240116,141800,879793730,7660,7660,7660,7660,0
|
|
20240116,141700,879793730,7660,7660,7660,7660,96
|
|
20240116,141600,879058370,7650,7650,7650,7650,0
|
|
20240116,141500,879058370,7650,7650,7650,7650,1
|
|
20240116,141400,879050720,7650,7650,7650,7650,0
|
|
20240116,141300,879050720,7650,7650,7650,7650,0
|
|
20240116,141200,879050720,7650,7650,7650,7650,166
|
|
20240116,141100,877780820,7650,7650,7650,7640,20
|
|
20240116,141000,877628000,7640,7640,7640,7640,4
|
|
20240116,140900,877597440,7640,7640,7640,7640,65
|
|
20240116,140800,877100840,7640,7640,7640,7640,0
|
|
20240116,140700,877100840,7640,7640,7640,7640,18
|
|
20240116,140600,876963320,7650,7650,7650,7650,125
|
|
20240116,140500,876007070,7660,7660,7660,7660,0
|
|
20240116,140400,876007070,7660,7660,7660,7660,5
|
|
20240116,140300,875968770,7650,7650,7650,7650,38
|
|
20240116,140200,875678070,7650,7660,7660,7650,25
|
|
20240116,140100,875486810,7630,7630,7630,7630,0
|
|
20240116,140000,875486810,7630,7630,7630,7630,17
|
|
20240116,135900,875357100,7630,7630,7630,7630,156
|
|
20240116,135800,874166820,7630,7650,7650,7610,5139
|
|
20240116,135700,834968380,7670,7660,7670,7660,1629
|
|
20240116,135600,822487740,7660,7660,7660,7660,0
|
|
20240116,135500,822487740,7660,7660,7660,7660,18
|
|
20240116,135400,822349860,7670,7670,7670,7670,0
|
|
20240116,135300,822349860,7670,7670,7670,7670,25
|
|
20240116,135200,822158110,7670,7670,7670,7670,3
|
|
20240116,135100,822135100,7670,7670,7670,7670,679
|
|
20240116,135000,816927170,7680,7680,7680,7680,0
|
|
20240116,134900,816927170,7680,7680,7680,7680,5
|
|
20240116,134800,816888770,7690,7690,7690,7690,0
|
|
20240116,134700,816888770,7690,7690,7690,7690,0
|
|
20240116,134600,816888770,7690,7690,7690,7690,23
|
|
20240116,134500,816711900,7690,7690,7690,7690,0
|
|
20240116,134400,816711900,7690,7690,7690,7690,0
|
|
20240116,134300,816711900,7690,7690,7690,7690,112
|
|
20240116,134200,815850620,7700,7700,7700,7700,0
|
|
20240116,134100,815850620,7700,7700,7700,7700,1
|
|
20240116,134000,815842920,7670,7670,7670,7670,0
|
|
20240116,133900,815842920,7670,7670,7670,7670,1122
|
|
20240116,133800,807237180,7670,7670,7670,7670,0
|
|
20240116,133700,807237180,7670,7670,7670,7670,0
|
|
20240116,133600,807237180,7670,7700,7700,7670,3500
|
|
20240116,133500,780362750,7720,7720,7720,7720,0
|
|
20240116,133400,780362750,7720,7720,7720,7720,25
|
|
20240116,133300,780169750,7720,7720,7720,7720,18
|
|
20240116,133200,780030790,7720,7720,7720,7720,279
|
|
20240116,133100,777876910,7700,7700,7700,7700,0
|
|
20240116,133000,777876910,7700,7700,7700,7700,0
|
|
20240116,132900,777876910,7700,7700,7700,7700,30
|
|
20240116,132800,777645910,7700,7700,7700,7700,0
|
|
20240116,132700,777645910,7700,7700,7700,7700,0
|
|
20240116,132600,777645910,7700,7700,7700,7700,17
|
|
20240116,132500,777515010,7700,7700,7700,7700,163
|
|
20240116,132400,776259910,7720,7720,7720,7720,5
|
|
20240116,132300,776221310,7700,7700,7700,7700,0
|
|
20240116,132200,776221310,7700,7700,7700,7700,77
|
|
20240116,132100,775628410,7730,7730,7730,7730,0
|
|
20240116,132000,775628410,7730,7730,7730,7730,100
|
|
20240116,131900,774855410,7730,7730,7730,7730,0
|
|
20240116,131800,774855410,7730,7710,7730,7710,498
|
|
20240116,131700,771013890,7700,7700,7700,7700,14
|
|
20240116,131600,770906090,7700,7700,7700,7700,0
|
|
20240116,131500,770906090,7700,7700,7700,7700,118
|
|
20240116,131400,769997490,7700,7700,7700,7700,0
|
|
20240116,131300,769997490,7700,7700,7700,7700,114
|
|
20240116,131200,769119690,7700,7700,7700,7700,19
|
|
20240116,131100,768973390,7700,7700,7700,7700,0
|
|
20240116,131000,768973390,7700,7700,7700,7700,0
|
|
20240116,130900,768973390,7700,7700,7700,7700,0
|
|
20240116,130800,768973390,7700,7700,7700,7700,17
|
|
20240116,130700,768842490,7700,7700,7700,7700,0
|
|
20240116,130600,768842490,7700,7710,7710,7700,63
|
|
20240116,130500,768357370,7700,7700,7700,7700,78
|
|
20240116,130400,767756770,7700,7700,7700,7700,677
|
|
20240116,130300,762543870,7730,7730,7730,7730,0
|
|
20240116,130200,762543870,7730,7730,7730,7730,0
|
|
20240116,130100,762543870,7730,7730,7730,7730,112
|
|
20240116,130000,761678110,7700,7710,7710,7700,151
|
|
20240116,125900,760515300,7710,7710,7710,7710,81
|
|
20240116,125800,759890790,7710,7710,7710,7710,100
|
|
20240116,125700,759119790,7710,7710,7710,7710,0
|
|
20240116,125600,759119790,7710,7720,7720,7710,134
|
|
20240116,125500,758085490,7720,7720,7720,7720,0
|
|
20240116,125400,758085490,7720,7720,7720,7720,0
|
|
20240116,125300,758085490,7720,7720,7720,7720,469
|
|
20240116,125200,754464810,7710,7710,7710,7710,0
|
|
20240116,125100,754464810,7710,7710,7710,7710,0
|
|
20240116,125000,754464810,7710,7710,7710,7710,257
|
|
20240116,124900,752483340,7700,7700,7700,7700,62
|
|
20240116,124800,752005940,7700,7700,7700,7700,18
|
|
20240116,124700,751867340,7710,7710,7710,7710,112
|
|
20240116,124600,751003820,7710,7700,7710,7700,11
|
|
20240116,124500,750919110,7710,7710,7710,7710,0
|
|
20240116,124400,750919110,7710,7710,7710,7710,9
|
|
20240116,124300,750849720,7720,7720,7720,7720,0
|
|
20240116,124200,750849720,7720,7720,7720,7720,79
|
|
20240116,124100,750239840,7710,7710,7710,7710,22
|
|
20240116,124000,750070220,7710,7710,7710,7710,13
|
|
20240116,123900,749969990,7720,7720,7720,7720,41
|
|
20240116,123800,749653470,7730,7730,7730,7730,3
|
|
20240116,123700,749630280,7730,7730,7730,7730,0
|
|
20240116,123600,749630280,7730,7730,7730,7730,55
|
|
20240116,123500,749205130,7730,7690,7730,7690,114
|
|
20240116,123400,748323990,7730,7730,7730,7730,3
|
|
20240116,123300,748300800,7740,7740,7740,7740,50
|
|
20240116,123200,747913800,7740,7740,7740,7740,0
|
|
20240116,123100,747913800,7740,7700,7740,7700,5622
|
|
20240116,123000,704524530,7690,7690,7690,7690,2529
|
|
20240116,122900,685076520,7690,7690,7690,7690,1
|
|
20240116,122800,685068830,7690,7690,7690,7690,101
|
|
20240116,122700,684292140,7680,7690,7690,7680,20
|
|
20240116,122600,684138520,7690,7680,7690,7680,59
|
|
20240116,122500,683684820,7690,7680,7690,7680,20
|
|
20240116,122400,683531200,7690,7690,7690,7690,6
|
|
20240116,122300,683485060,7680,7670,7680,7670,180
|
|
20240116,122200,682103340,7680,7680,7680,7680,13
|
|
20240116,122100,682003500,7680,7680,7680,7680,0
|
|
20240116,122000,682003500,7680,7680,7680,7680,0
|
|
20240116,121900,682003500,7680,7680,7680,7680,0
|
|
20240116,121800,682003500,7680,7680,7680,7680,245
|
|
20240116,121700,680121900,7680,7680,7680,7680,0
|
|
20240116,121600,680121900,7680,7680,7680,7680,0
|
|
20240116,121500,680121900,7680,7680,7680,7680,0
|
|
20240116,121400,680121900,7680,7680,7680,7680,212
|
|
20240116,121300,678493740,7680,7680,7680,7680,0
|
|
20240116,121200,678493740,7680,7680,7680,7680,336
|
|
20240116,121100,675913260,7680,7680,7680,7680,132
|
|
20240116,121000,674899500,7650,7650,7650,7650,198
|
|
20240116,120900,673384800,7650,7650,7650,7640,322
|
|
20240116,120800,670921680,7650,7650,7650,7650,121
|
|
20240116,120700,669996030,7680,7680,7680,7680,0
|
|
20240116,120600,669996030,7680,7680,7680,7680,112
|
|
20240116,120500,669135870,7650,7650,7650,7650,622
|
|
20240116,120400,664377570,7650,7650,7650,7650,0
|
|
20240116,120300,664377570,7650,7640,7650,7640,23
|
|
20240116,120200,664201800,7640,7640,7640,7640,0
|
|
20240116,120100,664201800,7640,7640,7640,7640,0
|
|
20240116,120000,664201800,7640,7640,7640,7640,0
|
|
20240116,115900,664201800,7640,7640,7640,7640,0
|
|
20240116,115800,664201800,7640,7640,7640,7640,25
|
|
20240116,115700,664010800,7650,7650,7650,7650,126
|
|
20240116,115600,663046900,7650,7650,7650,7650,20
|
|
20240116,115500,662893900,7680,7650,7680,7650,2
|
|
20240116,115400,662878570,7680,7650,7680,7650,28
|
|
20240116,115300,662664220,7650,7660,7660,7650,2
|
|
20240116,115200,662648910,7680,7680,7680,7680,0
|
|
20240116,115100,662648910,7680,7630,7680,7630,107
|
|
20240116,115000,661832450,7690,7690,7690,7690,32
|
|
20240116,114900,661586370,7690,7690,7690,7690,0
|
|
20240116,114800,661586370,7690,7690,7690,7690,1
|
|
20240116,114700,661578680,7620,7620,7620,7620,0
|
|
20240116,114600,661578680,7620,7660,7690,7620,2577
|
|
20240116,114500,641902340,7690,7690,7690,7690,200
|
|
20240116,114400,640364340,7650,7650,7650,7650,4
|
|
20240116,114300,640333740,7650,7650,7650,7650,30
|
|
20240116,114200,640104240,7650,7650,7650,7650,36
|
|
20240116,114100,639828840,7650,7650,7650,7650,71
|
|
20240116,114000,639285690,7650,7650,7650,7650,11
|
|
20240116,113900,639201540,7670,7670,7670,7670,70
|
|
20240116,113800,638664640,7690,7690,7690,7690,3
|
|
20240116,113700,638641570,7640,7650,7650,7640,1000
|
|
20240116,113600,630998080,7650,7660,7660,7650,45
|
|
20240116,113500,630653760,7670,7670,7670,7670,132
|
|
20240116,113400,629641320,7670,7670,7670,7670,0
|
|
20240116,113300,629641320,7670,7670,7670,7670,998
|
|
20240116,113200,621986660,7670,7670,7670,7670,0
|
|
20240116,113100,621986660,7670,7670,7670,7670,0
|
|
20240116,113000,621986660,7670,7670,7670,7670,0
|
|
20240116,112900,621986660,7670,7680,7680,7670,129
|
|
20240116,112800,620996680,7680,7690,7690,7680,139
|
|
20240116,112700,619928360,7670,7680,7680,7670,111
|
|
20240116,112600,619075940,7680,7680,7680,7680,307
|
|
20240116,112500,616718180,7660,7670,7670,7660,2
|
|
20240116,112400,616702850,7680,7680,7680,7680,55
|
|
20240116,112300,616280450,7670,7650,7670,7650,201
|
|
20240116,112200,614742780,7650,7650,7650,7650,0
|
|
20240116,112100,614742780,7650,7650,7650,7650,7
|
|
20240116,112000,614689230,7660,7660,7660,7660,0
|
|
20240116,111900,614689230,7660,7660,7660,7660,105
|
|
20240116,111800,613884930,7650,7680,7680,7650,141
|
|
20240116,111700,612802920,7660,7660,7660,7660,476
|
|
20240116,111600,609156760,7660,7660,7660,7660,1
|
|
20240116,111500,609149100,7660,7660,7660,7660,13
|
|
20240116,111400,609049520,7650,7660,7660,7650,91
|
|
20240116,111300,608352840,7680,7680,7680,7680,0
|
|
20240116,111200,608352840,7680,7680,7680,7680,0
|
|
20240116,111100,608352840,7680,7660,7680,7660,361
|
|
20240116,111000,605585580,7660,7660,7660,7660,0
|
|
20240116,110900,605585580,7660,7650,7660,7650,1015
|
|
20240116,110800,597820650,7670,7670,7670,7670,8
|
|
20240116,110700,597759290,7680,7680,7680,7680,5
|
|
20240116,110600,597720890,7680,7650,7680,7650,887
|
|
20240116,110500,590925290,7630,7630,7630,7630,18
|
|
20240116,110400,590787950,7630,7630,7630,7630,100
|
|
20240116,110300,590024950,7630,7630,7630,7630,0
|
|
20240116,110200,590024950,7630,7640,7640,7630,151
|
|
20240116,110100,588872000,7640,7640,7640,7640,0
|
|
20240116,110000,588872000,7640,7640,7640,7640,33
|
|
20240116,105900,588619880,7640,7640,7640,7640,13
|
|
20240116,105800,588520560,7640,7640,7640,7640,0
|
|
20240116,105700,588520560,7640,7650,7650,7640,226
|
|
20240116,105600,586793570,7650,7650,7650,7650,0
|
|
20240116,105500,586793570,7650,7650,7650,7650,0
|
|
20240116,105400,586793570,7650,7650,7650,7640,40
|
|
20240116,105300,586487750,7640,7640,7640,7640,88
|
|
20240116,105200,585815430,7640,7650,7650,7640,536
|
|
20240116,105100,581720290,7650,7650,7650,7650,0
|
|
20240116,105000,581720290,7650,7650,7650,7650,42
|
|
20240116,104900,581398990,7670,7670,7670,7670,2
|
|
20240116,104800,581383650,7670,7670,7690,7660,1043
|
|
20240116,104700,573371990,7650,7670,7670,7650,23
|
|
20240116,104600,573195940,7670,7670,7670,7670,82
|
|
20240116,104500,572567000,7680,7680,7680,7680,20
|
|
20240116,104400,572413400,7680,7650,7680,7650,1001
|
|
20240116,104300,564734460,7630,7630,7630,7630,19
|
|
20240116,104200,564589490,7630,7640,7640,7630,68
|
|
20240116,104100,564070640,7650,7630,7650,7630,141
|
|
20240116,104000,562994400,7630,7630,7640,7630,376
|
|
20240116,103900,560125410,7630,7630,7630,7630,55
|
|
20240116,103800,559705760,7620,7620,7620,7620,1
|
|
20240116,103700,559698140,7650,7610,7650,7610,58
|
|
20240116,103600,559254760,7610,7610,7610,7610,170
|
|
20240116,103500,557961060,7610,7610,7610,7610,100
|
|
20240116,103400,557200060,7610,7610,7610,7610,0
|
|
20240116,103300,557200060,7610,7610,7610,7610,42
|
|
20240116,103200,556880440,7590,7600,7600,7590,882
|
|
20240116,103100,550178420,7600,7600,7600,7600,466
|
|
20240116,103000,546636820,7600,7610,7610,7590,1695
|
|
20240116,102900,533757540,7600,7610,7610,7600,20
|
|
20240116,102800,533605520,7600,7600,7600,7600,100
|
|
20240116,102700,532845520,7600,7600,7600,7600,15
|
|
20240116,102600,532731520,7610,7610,7610,7600,600
|
|
20240116,102500,528171010,7610,7610,7610,7600,173
|
|
20240116,102400,526854660,7610,7610,7610,7610,1
|
|
20240116,102300,526847050,7600,7600,7600,7600,18
|
|
20240116,102200,526710250,7600,7610,7610,7600,346
|
|
20240116,102100,524080190,7620,7620,7620,7620,6
|
|
20240116,102000,524034470,7600,7610,7610,7600,5018
|
|
20240116,101900,485884900,7610,7610,7610,7610,10
|
|
20240116,101800,485808800,7620,7620,7620,7620,60
|
|
20240116,101700,485351600,7620,7620,7620,7620,312
|
|
20240116,101600,482974160,7630,7640,7640,7620,1321
|
|
20240116,101500,472882260,7640,7640,7640,7640,720
|
|
20240116,101400,467381460,7630,7640,7640,7630,35
|
|
20240116,101300,467114230,7670,7670,7670,7670,0
|
|
20240116,101200,467114230,7670,7670,7670,7670,85
|
|
20240116,101100,466462280,7610,7630,7630,7610,75
|
|
20240116,101000,465891140,7690,7690,7690,7690,200
|
|
20240116,100900,464353140,7690,7610,7690,7610,347
|
|
20240116,100800,461711150,7610,7620,7620,7600,66
|
|
20240116,100700,461208750,7610,7600,7610,7600,600
|
|
20240116,100600,456643090,7600,7610,7610,7600,1148
|
|
20240116,100500,447916190,7610,7610,7610,7610,10
|
|
20240116,100400,447840090,7610,7610,7620,7600,3409
|
|
20240116,100300,421898550,7620,7620,7620,7610,2308
|
|
20240116,100200,404334290,7620,7610,7620,7610,363
|
|
20240116,100100,401570530,7620,7630,7630,7620,1438
|
|
20240116,100000,390612820,7630,7630,7640,7630,3476
|
|
20240116,095900,364090930,7640,7640,7640,7640,1022
|
|
20240116,095800,356282850,7640,7650,7660,7630,10196
|
|
20240116,095700,278308060,7670,7670,7670,7670,27
|
|
20240116,095600,278100970,7670,7670,7670,7650,33
|
|
20240116,095500,277848220,7650,7650,7650,7650,0
|
|
20240116,095400,277848220,7650,7650,7650,7650,25
|
|
20240116,095300,277656970,7660,7660,7660,7660,201
|
|
20240116,095200,276117310,7660,7660,7660,7660,107
|
|
20240116,095100,275297690,7660,7660,7660,7650,701
|
|
20240116,095000,269928290,7660,7670,7670,7660,93
|
|
20240116,094900,269215000,7670,7670,7670,7670,107
|
|
20240116,094800,268394310,7660,7660,7660,7660,66
|
|
20240116,094700,267888750,7650,7660,7660,7650,1575
|
|
20240116,094600,255827170,7660,7660,7660,7660,467
|
|
20240116,094500,252249950,7670,7670,7670,7670,35
|
|
20240116,094400,251981500,7670,7660,7670,7660,105
|
|
20240116,094300,251176650,7670,7680,7690,7660,5745
|
|
20240116,094200,207093380,7680,7680,7690,7680,128
|
|
20240116,094100,206110300,7690,7680,7690,7680,143
|
|
20240116,094000,205011910,7680,7690,7690,7680,159
|
|
20240116,093900,203790680,7690,7690,7690,7690,178
|
|
20240116,093800,202421860,7690,7680,7690,7680,344
|
|
20240116,093700,199779930,7690,7690,7690,7680,181
|
|
20240116,093600,198389240,7680,7690,7690,7680,2228
|
|
20240116,093500,181256100,7690,7700,7700,7690,122
|
|
20240116,093400,180317880,7700,7700,7700,7700,10
|
|
20240116,093300,180240880,7710,7690,7710,7680,1422
|
|
20240116,093200,169299220,7680,7690,7690,7680,15
|
|
20240116,093100,169183920,7680,7690,7700,7680,834
|
|
20240116,093000,162770600,7690,7680,7690,7670,69
|
|
20240116,092900,162240940,7690,7700,7700,7680,641
|
|
20240116,092800,157307100,7710,7720,7720,7710,93
|
|
20240116,092700,156589950,7740,7740,7740,7740,1
|
|
20240116,092600,156582210,7720,7720,7720,7720,2
|
|
20240116,092500,156566770,7740,7710,7740,7710,18
|
|
20240116,092400,156427960,7700,7740,7740,7700,79
|
|
20240116,092300,155818970,7750,7750,7750,7750,50
|
|
20240116,092200,155431470,7750,7710,7750,7710,62
|
|
20240116,092100,154951500,7740,7750,7750,7700,419
|
|
20240116,092000,151723510,7750,7720,7750,7720,252
|
|
20240116,091900,149770870,7760,7720,7760,7720,156
|
|
20240116,091800,148562550,7760,7720,7760,7710,310
|
|
20240116,091700,146161940,7720,7780,7780,7720,882
|
|
20240116,091600,139308600,7780,7750,7780,7700,2198
|
|
20240116,091500,122233540,7750,7720,7750,7710,114
|
|
20240116,091400,121354460,7750,7730,7750,7730,643
|
|
20240116,091300,116384050,7750,7720,7770,7720,4396
|
|
20240116,091200,82245330,7720,7670,7720,7670,1401
|
|
20240116,091100,71462310,7690,7670,7690,7660,197
|
|
20240116,091000,69949930,7670,7670,7670,7670,699
|
|
20240116,090900,64588600,7690,7650,7690,7650,208
|
|
20240116,090800,62991880,7660,7670,7680,7660,494
|
|
20240116,090700,59205310,7670,7700,7700,7670,570
|
|
20240116,090600,54818260,7660,7660,7660,7650,663
|
|
20240116,090500,49740010,7650,7670,7670,7650,1029
|
|
20240116,090400,41863980,7660,7680,7680,7660,163
|
|
20240116,090300,40615030,7660,7680,7700,7660,126
|
|
20240116,090200,39647240,7700,7660,7700,7660,1184
|
|
20240116,090100,30574100,7670,7690,7700,7670,316
|
|
20240116,090000,28147140,7660,7650,7660,7650,3679
|