592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,184900,1452071710,7450,7450,7450,7450,3290
|
|
20240117,184800,1452071710,7450,7450,7450,7450,0
|
|
20240117,184700,1452071710,7450,7450,7450,7450,0
|
|
20240117,184600,1452071710,7450,7450,7450,7450,0
|
|
20240117,184500,1452071710,7450,7450,7450,7450,0
|
|
20240117,184400,1452071710,7450,7450,7450,7450,0
|
|
20240117,184300,1452071710,7450,7450,7450,7450,0
|
|
20240117,184200,1452071710,7450,7450,7450,7450,0
|
|
20240117,184100,1452071710,7450,7450,7450,7450,0
|
|
20240117,184000,1452071710,7450,7450,7450,7450,0
|
|
20240117,183900,1452071710,7450,7450,7450,7450,0
|
|
20240117,183800,1452071710,7450,7450,7450,7450,0
|
|
20240117,183700,1452071710,7450,7450,7450,7450,0
|
|
20240117,183600,1452071710,7450,7450,7450,7450,0
|
|
20240117,183500,1452071710,7450,7450,7450,7450,0
|
|
20240117,183400,1452071710,7450,7450,7450,7450,0
|
|
20240117,183300,1452071710,7450,7450,7450,7450,0
|
|
20240117,183200,1452071710,7450,7450,7450,7450,0
|
|
20240117,183100,1452071710,7450,7450,7450,7450,0
|
|
20240117,183000,1452071710,7450,7450,7450,7450,0
|
|
20240117,182900,1452071710,7450,7450,7450,7450,0
|
|
20240117,182800,1452071710,7450,7450,7450,7450,0
|
|
20240117,182700,1452071710,7450,7450,7450,7450,0
|
|
20240117,182600,1452071710,7450,7450,7450,7450,0
|
|
20240117,182500,1452071710,7450,7450,7450,7450,0
|
|
20240117,182400,1452071710,7450,7450,7450,7450,0
|
|
20240117,182300,1452071710,7450,7450,7450,7450,0
|
|
20240117,182200,1452071710,7450,7450,7450,7450,0
|
|
20240117,182100,1452071710,7450,7450,7450,7450,0
|
|
20240117,182000,1452071710,7450,7450,7450,7450,0
|
|
20240117,181900,1452071710,7450,7450,7450,7450,3290
|
|
20240117,181800,1452071710,7450,7450,7450,7450,0
|
|
20240117,181700,1452071710,7450,7450,7450,7450,0
|
|
20240117,181600,1452071710,7450,7450,7450,7450,0
|
|
20240117,181500,1452071710,7450,7450,7450,7450,0
|
|
20240117,181400,1452071710,7450,7450,7450,7450,0
|
|
20240117,181300,1452071710,7450,7450,7450,7450,0
|
|
20240117,181200,1452071710,7450,7450,7450,7450,0
|
|
20240117,181100,1452071710,7450,7450,7450,7450,0
|
|
20240117,181000,1452071710,7450,7450,7450,7450,0
|
|
20240117,180900,1452071710,7450,7450,7450,7450,0
|
|
20240117,180800,1452071710,7450,7450,7450,7450,0
|
|
20240117,180700,1452071710,7450,7450,7450,7450,0
|
|
20240117,180600,1452071710,7450,7450,7450,7450,0
|
|
20240117,180500,1452071710,7450,7450,7450,7450,0
|
|
20240117,180400,1452071710,7450,7450,7450,7450,0
|
|
20240117,180300,1452071710,7450,7450,7450,7450,0
|
|
20240117,180200,1452071710,7450,7450,7450,7450,0
|
|
20240117,180100,1452071710,7450,7450,7450,7450,0
|
|
20240117,180000,1452071710,7450,7450,7450,7450,0
|
|
20240117,175900,1452071710,7450,7450,7450,7450,0
|
|
20240117,175800,1452071710,7450,7450,7450,7450,0
|
|
20240117,175700,1452071710,7450,7450,7450,7450,0
|
|
20240117,175600,1452071710,7450,7450,7450,7450,0
|
|
20240117,175500,1452071710,7450,7450,7450,7450,0
|
|
20240117,175400,1452071710,7450,7450,7450,7450,0
|
|
20240117,175300,1452071710,7450,7450,7450,7450,0
|
|
20240117,175200,1452071710,7450,7450,7450,7450,0
|
|
20240117,175100,1452071710,7450,7450,7450,7450,0
|
|
20240117,175000,1452071710,7450,7450,7450,7450,0
|
|
20240117,174900,1452071710,7450,7450,7450,7450,3290
|
|
20240117,174800,1452071710,7450,7450,7450,7450,0
|
|
20240117,174700,1452071710,7450,7450,7450,7450,0
|
|
20240117,174600,1452071710,7450,7450,7450,7450,0
|
|
20240117,174500,1452071710,7450,7450,7450,7450,0
|
|
20240117,174400,1452071710,7450,7450,7450,7450,0
|
|
20240117,174300,1452071710,7450,7450,7450,7450,0
|
|
20240117,174200,1452071710,7450,7450,7450,7450,0
|
|
20240117,174100,1452071710,7450,7450,7450,7450,0
|
|
20240117,174000,1452071710,7450,7450,7450,7450,0
|
|
20240117,173900,1452071710,7450,7450,7450,7450,0
|
|
20240117,173800,1452071710,7450,7450,7450,7450,0
|
|
20240117,173700,1452071710,7450,7450,7450,7450,0
|
|
20240117,173600,1452071710,7450,7450,7450,7450,0
|
|
20240117,173500,1452071710,7450,7450,7450,7450,0
|
|
20240117,173400,1452071710,7450,7450,7450,7450,0
|
|
20240117,173300,1452071710,7450,7450,7450,7450,0
|
|
20240117,173200,1452071710,7450,7450,7450,7450,0
|
|
20240117,173100,1452071710,7450,7450,7450,7450,0
|
|
20240117,173000,1452071710,7450,7450,7450,7450,0
|
|
20240117,172900,1452071710,7450,7450,7450,7450,0
|
|
20240117,172800,1452071710,7450,7450,7450,7450,0
|
|
20240117,172700,1452071710,7450,7450,7450,7450,0
|
|
20240117,172600,1452071710,7450,7450,7450,7450,0
|
|
20240117,172500,1452071710,7450,7450,7450,7450,0
|
|
20240117,172400,1452071710,7450,7450,7450,7450,0
|
|
20240117,172300,1452071710,7450,7450,7450,7450,0
|
|
20240117,172200,1452071710,7450,7450,7450,7450,0
|
|
20240117,172100,1452071710,7450,7450,7450,7450,0
|
|
20240117,172000,1452071710,7450,7450,7450,7450,0
|
|
20240117,171900,1452071710,7450,7450,7450,7450,3290
|
|
20240117,171800,1452071710,7450,7450,7450,7450,0
|
|
20240117,171700,1452071710,7450,7450,7450,7450,0
|
|
20240117,171600,1452071710,7450,7450,7450,7450,0
|
|
20240117,171500,1452071710,7450,7450,7450,7450,0
|
|
20240117,171400,1452071710,7450,7450,7450,7450,0
|
|
20240117,171300,1452071710,7450,7450,7450,7450,0
|
|
20240117,171200,1452071710,7450,7450,7450,7450,0
|
|
20240117,171100,1452071710,7450,7450,7450,7450,0
|
|
20240117,171000,1452071710,7450,7450,7450,7450,0
|
|
20240117,170900,1452071710,7450,7450,7450,7450,0
|
|
20240117,170800,1452071710,7450,7450,7450,7450,0
|
|
20240117,170700,1452071710,7450,7450,7450,7450,0
|
|
20240117,170600,1452071710,7450,7450,7450,7450,0
|
|
20240117,170500,1452071710,7450,7450,7450,7450,0
|
|
20240117,170400,1452071710,7450,7450,7450,7450,0
|
|
20240117,170300,1452071710,7450,7450,7450,7450,0
|
|
20240117,170200,1452071710,7450,7450,7450,7450,0
|
|
20240117,170100,1452071710,7450,7450,7450,7450,0
|
|
20240117,170000,1452071710,7450,7450,7450,7450,0
|
|
20240117,165900,1452071710,7450,7450,7450,7450,0
|
|
20240117,165800,1452071710,7450,7450,7450,7450,0
|
|
20240117,165700,1452071710,7450,7450,7450,7450,0
|
|
20240117,165600,1452071710,7450,7450,7450,7450,0
|
|
20240117,165500,1452071710,7450,7450,7450,7450,0
|
|
20240117,165400,1452071710,7450,7450,7450,7450,0
|
|
20240117,165300,1452071710,7450,7450,7450,7450,0
|
|
20240117,165200,1452071710,7450,7450,7450,7450,0
|
|
20240117,165100,1452071710,7450,7450,7450,7450,0
|
|
20240117,165000,1452071710,7450,7450,7450,7450,0
|
|
20240117,164900,1452071710,7450,7450,7450,7450,3290
|
|
20240117,164800,1452071710,7450,7450,7450,7450,0
|
|
20240117,164700,1452071710,7450,7450,7450,7450,0
|
|
20240117,164600,1452071710,7450,7450,7450,7450,0
|
|
20240117,164500,1452071710,7450,7450,7450,7450,0
|
|
20240117,164400,1452071710,7450,7450,7450,7450,0
|
|
20240117,164300,1452071710,7450,7450,7450,7450,0
|
|
20240117,164200,1452071710,7450,7450,7450,7450,0
|
|
20240117,164100,1452071710,7450,7450,7450,7450,0
|
|
20240117,164000,1452071710,7450,7450,7450,7450,0
|
|
20240117,163900,1452071710,7450,7450,7450,7450,0
|
|
20240117,163800,1452071710,7450,7450,7450,7450,0
|
|
20240117,163700,1452071710,7450,7450,7450,7450,0
|
|
20240117,163600,1452071710,7450,7450,7450,7450,0
|
|
20240117,163500,1452071710,7450,7450,7450,7450,0
|
|
20240117,163400,1452071710,7450,7450,7450,7450,0
|
|
20240117,163300,1452071710,7450,7450,7450,7450,0
|
|
20240117,163200,1452071710,7450,7450,7450,7450,0
|
|
20240117,163100,1452071710,7450,7450,7450,7450,0
|
|
20240117,163000,1452071710,7450,7450,7450,7450,0
|
|
20240117,162900,1452071710,7450,7450,7450,7450,0
|
|
20240117,162800,1452071710,7450,7450,7450,7450,0
|
|
20240117,162700,1452071710,7450,7450,7450,7450,0
|
|
20240117,162600,1452071710,7450,7450,7450,7450,0
|
|
20240117,162500,1452071710,7450,7450,7450,7450,0
|
|
20240117,162400,1452071710,7450,7450,7450,7450,0
|
|
20240117,162300,1452071710,7450,7450,7450,7450,0
|
|
20240117,162200,1452071710,7450,7450,7450,7450,0
|
|
20240117,162100,1452071710,7450,7450,7450,7450,0
|
|
20240117,162000,1452071710,7450,7450,7450,7450,0
|
|
20240117,161900,1452071710,7450,7450,7450,7450,3290
|
|
20240117,161800,1452071710,7450,7450,7450,7450,0
|
|
20240117,161700,1452071710,7450,7450,7450,7450,0
|
|
20240117,161600,1452071710,7450,7450,7450,7450,0
|
|
20240117,161500,1452071710,7450,7450,7450,7450,0
|
|
20240117,161400,1452071710,7450,7450,7450,7450,0
|
|
20240117,161300,1452071710,7450,7450,7450,7450,0
|
|
20240117,161200,1452071710,7450,7450,7450,7450,0
|
|
20240117,161100,1452071710,7450,7450,7450,7450,0
|
|
20240117,161000,1452071710,7450,7450,7450,7450,0
|
|
20240117,160900,1452071710,7450,7450,7450,7450,0
|
|
20240117,160800,1452071710,7450,7450,7450,7450,0
|
|
20240117,160700,1452071710,7450,7450,7450,7450,0
|
|
20240117,160600,1452071710,7450,7450,7450,7450,0
|
|
20240117,160500,1452071710,7450,7450,7450,7450,0
|
|
20240117,160400,1452071710,7450,7450,7450,7450,0
|
|
20240117,160300,1452071710,7450,7450,7450,7450,0
|
|
20240117,160200,1452071710,7450,7450,7450,7450,0
|
|
20240117,160100,1452071710,7450,7450,7450,7450,0
|
|
20240117,160000,1452071710,7450,7450,7450,7450,0
|
|
20240117,155900,1452071710,7450,7450,7450,7450,0
|
|
20240117,155800,1452071710,7450,7450,7450,7450,0
|
|
20240117,155700,1452071710,7450,7450,7450,7450,0
|
|
20240117,155600,1452071710,7450,7450,7450,7450,0
|
|
20240117,155500,1452071710,7450,7450,7450,7450,0
|
|
20240117,155400,1452071710,7450,7450,7450,7450,0
|
|
20240117,155300,1452071710,7450,7450,7450,7450,0
|
|
20240117,155200,1452071710,7450,7450,7450,7450,0
|
|
20240117,155100,1452071710,7450,7450,7450,7450,0
|
|
20240117,155000,1452071710,7450,7450,7450,7450,0
|
|
20240117,154900,1452071710,7450,7450,7450,7450,3290
|
|
20240117,154800,1452071710,7450,7450,7450,7450,0
|
|
20240117,154700,1452071710,7450,7450,7450,7450,0
|
|
20240117,154600,1452071710,7450,7450,7450,7450,0
|
|
20240117,154500,1452071710,7450,7450,7450,7450,0
|
|
20240117,154400,1452071710,7450,7450,7450,7450,0
|
|
20240117,154300,1452071710,7450,7450,7450,7450,0
|
|
20240117,154200,1452071710,7450,7450,7450,7450,0
|
|
20240117,154100,1452071710,7450,7450,7450,7450,0
|
|
20240117,154000,1452071710,7450,7450,7450,7450,0
|
|
20240117,153900,1452071710,7450,7450,7450,7450,0
|
|
20240117,153800,1452071710,7450,7450,7450,7450,0
|
|
20240117,153700,1452071710,7450,7450,7450,7450,0
|
|
20240117,153600,1452071710,7450,7450,7450,7450,0
|
|
20240117,153500,1452071710,7450,7450,7450,7450,0
|
|
20240117,153400,1452071710,7450,7450,7450,7450,0
|
|
20240117,153300,1452071710,7450,7450,7450,7450,0
|
|
20240117,153200,1452071710,7450,7450,7450,7450,0
|
|
20240117,153100,1452071710,7450,7450,7450,7450,0
|
|
20240117,153000,1452071710,7450,7450,7450,7450,3290
|
|
20240117,152900,1427561210,7490,7490,7490,7490,0
|
|
20240117,152800,1427561210,7490,7490,7490,7490,0
|
|
20240117,152700,1427561210,7490,7490,7490,7490,0
|
|
20240117,152600,1427561210,7490,7490,7490,7490,0
|
|
20240117,152500,1427561210,7490,7490,7490,7490,0
|
|
20240117,152400,1427561210,7490,7490,7490,7490,0
|
|
20240117,152300,1427561210,7490,7490,7490,7490,0
|
|
20240117,152200,1427561210,7490,7490,7490,7490,0
|
|
20240117,152100,1427561210,7490,7490,7490,7490,0
|
|
20240117,152000,1427561210,7490,7490,7490,7490,0
|
|
20240117,151900,1427561210,7490,7480,7490,7480,21
|
|
20240117,151800,1427404010,7480,7480,7480,7480,273
|
|
20240117,151700,1425361970,7480,7490,7490,7470,473
|
|
20240117,151600,1421825250,7470,7480,7490,7470,1303
|
|
20240117,151500,1412076780,7480,7460,7480,7460,783
|
|
20240117,151400,1406234980,7470,7470,7470,7470,318
|
|
20240117,151300,1403859520,7470,7480,7480,7470,169
|
|
20240117,151200,1402596090,7470,7470,7470,7470,162
|
|
20240117,151100,1401385950,7470,7450,7470,7450,369
|
|
20240117,151000,1398634520,7470,7470,7480,7470,463
|
|
20240117,150900,1395175280,7480,7470,7480,7450,59
|
|
20240117,150800,1394734640,7480,7480,7480,7480,8
|
|
20240117,150700,1394674800,7480,7480,7480,7480,0
|
|
20240117,150600,1394674800,7480,7480,7480,7480,416
|
|
20240117,150500,1391563120,7480,7490,7490,7480,130
|
|
20240117,150400,1390590710,7480,7490,7490,7480,407
|
|
20240117,150300,1387546240,7480,7490,7490,7480,143
|
|
20240117,150200,1386475270,7480,7480,7480,7480,513
|
|
20240117,150100,1382638030,7470,7480,7480,7470,8
|
|
20240117,150000,1382578260,7470,7460,7470,7460,114
|
|
20240117,145900,1381726720,7470,7470,7470,7470,0
|
|
20240117,145800,1381726720,7470,7470,7470,7470,130
|
|
20240117,145700,1380755620,7470,7470,7470,7470,0
|
|
20240117,145600,1380755620,7470,7480,7480,7470,338
|
|
20240117,145500,1378230360,7480,7480,7480,7480,224
|
|
20240117,145400,1376554840,7480,7470,7480,7470,224
|
|
20240117,145300,1374880440,7460,7470,7470,7460,15
|
|
20240117,145200,1374768500,7460,7450,7460,7450,25
|
|
20240117,145100,1374582200,7450,7460,7460,7450,648
|
|
20240117,145000,1369748250,7460,7460,7460,7460,623
|
|
20240117,144900,1365100670,7450,7460,7460,7450,116
|
|
20240117,144800,1364235350,7450,7480,7480,7450,42
|
|
20240117,144700,1363922390,7480,7480,7480,7450,148
|
|
20240117,144600,1362819730,7450,7460,7460,7450,428
|
|
20240117,144500,1359629760,7480,7480,7480,7480,1
|
|
20240117,144400,1359622280,7460,7460,7460,7460,37
|
|
20240117,144300,1359346260,7480,7480,7480,7480,0
|
|
20240117,144200,1359346260,7480,7480,7480,7480,1
|
|
20240117,144100,1359338780,7480,7490,7490,7480,21
|
|
20240117,144000,1359181690,7460,7460,7460,7460,709
|
|
20240117,143900,1353892550,7460,7470,7470,7460,133
|
|
20240117,143800,1352900320,7480,7480,7480,7480,452
|
|
20240117,143700,1349519360,7450,7450,7450,7450,0
|
|
20240117,143600,1349519360,7450,7450,7450,7450,1
|
|
20240117,143500,1349511910,7490,7490,7490,7490,1
|
|
20240117,143400,1349504420,7450,7450,7450,7450,0
|
|
20240117,143300,1349504420,7450,7450,7450,7450,0
|
|
20240117,143200,1349504420,7450,7450,7450,7450,2
|
|
20240117,143100,1349489520,7440,7450,7450,7440,332
|
|
20240117,143000,1347017830,7450,7450,7450,7450,166
|
|
20240117,142900,1345781130,7450,7450,7450,7450,200
|
|
20240117,142800,1344291130,7450,7450,7450,7450,100
|
|
20240117,142700,1343546130,7450,7460,7460,7450,534
|
|
20240117,142600,1339567460,7460,7460,7460,7460,103
|
|
20240117,142500,1338799080,7480,7480,7480,7480,183
|
|
20240117,142400,1337430240,7480,7480,7480,7480,27
|
|
20240117,142300,1337228280,7480,7480,7480,7480,0
|
|
20240117,142200,1337228280,7480,7480,7480,7480,0
|
|
20240117,142100,1337228280,7480,7450,7480,7450,301
|
|
20240117,142000,1334985800,7460,7460,7460,7460,66
|
|
20240117,141900,1334493440,7480,7470,7480,7470,550
|
|
20240117,141800,1330384890,7490,7490,7490,7490,1
|
|
20240117,141700,1330377400,7490,7490,7490,7490,0
|
|
20240117,141600,1330377400,7490,7490,7490,7490,56
|
|
20240117,141500,1329957960,7450,7450,7450,7450,0
|
|
20240117,141400,1329957960,7450,7450,7450,7450,0
|
|
20240117,141300,1329957960,7450,7450,7450,7450,30
|
|
20240117,141200,1329734460,7450,7460,7460,7450,1029
|
|
20240117,141100,1322063520,7490,7490,7490,7490,0
|
|
20240117,141000,1322063520,7490,7490,7490,7490,2
|
|
20240117,140900,1322048540,7500,7500,7500,7500,0
|
|
20240117,140800,1322048540,7500,7500,7500,7500,0
|
|
20240117,140700,1322048540,7500,7470,7500,7470,400
|
|
20240117,140600,1319051750,7470,7480,7480,7470,271
|
|
20240117,140500,1317025220,7480,7480,7480,7480,1
|
|
20240117,140400,1317017740,7500,7500,7500,7500,50
|
|
20240117,140300,1316642740,7500,7500,7500,7500,0
|
|
20240117,140200,1316642740,7500,7480,7500,7480,2
|
|
20240117,140100,1316627760,7500,7500,7500,7500,0
|
|
20240117,140000,1316627760,7500,7480,7500,7480,104
|
|
20240117,135900,1315849820,7490,7490,7490,7490,134
|
|
20240117,135800,1314846160,7480,7480,7480,7480,0
|
|
20240117,135700,1314846160,7480,7490,7490,7480,13
|
|
20240117,135600,1314748890,7490,7490,7490,7490,0
|
|
20240117,135500,1314748890,7490,7490,7490,7490,0
|
|
20240117,135400,1314748890,7490,7490,7490,7490,1
|
|
20240117,135300,1314741400,7490,7490,7490,7490,0
|
|
20240117,135200,1314741400,7490,7490,7490,7490,0
|
|
20240117,135100,1314741400,7490,7490,7490,7490,772
|
|
20240117,135000,1308959120,7490,7500,7500,7490,180
|
|
20240117,134900,1307610820,7500,7500,7500,7500,1
|
|
20240117,134800,1307603320,7490,7480,7490,7480,1595
|
|
20240117,134700,1295668770,7490,7490,7490,7490,1333
|
|
20240117,134600,1285684600,7490,7470,7490,7470,1995
|
|
20240117,134500,1270759490,7470,7470,7470,7470,546
|
|
20240117,134400,1266680870,7480,7470,7480,7470,434
|
|
20240117,134300,1263438860,7470,7470,7470,7470,410
|
|
20240117,134200,1260376160,7470,7450,7470,7450,1236
|
|
20240117,134100,1251165280,7450,7440,7450,7440,1806
|
|
20240117,134000,1237724230,7440,7440,7440,7440,5
|
|
20240117,133900,1237687030,7440,7430,7440,7430,800
|
|
20240117,133800,1231742520,7430,7410,7430,7410,212
|
|
20240117,133700,1230169360,7430,7430,7430,7430,1
|
|
20240117,133600,1230161930,7410,7410,7410,7410,579
|
|
20240117,133500,1225871540,7420,7430,7430,7420,488
|
|
20240117,133400,1222250040,7430,7430,7430,7430,0
|
|
20240117,133300,1222250040,7430,7430,7430,7420,262
|
|
20240117,133200,1220305980,7420,7420,7420,7420,300
|
|
20240117,133100,1218079980,7430,7430,7430,7430,1
|
|
20240117,133000,1218072550,7430,7430,7430,7430,3
|
|
20240117,132900,1218050260,7430,7430,7430,7430,28
|
|
20240117,132800,1217842220,7430,7410,7430,7410,460
|
|
20240117,132700,1214429030,7420,7420,7420,7420,1701
|
|
20240117,132600,1201807610,7420,7420,7420,7420,30
|
|
20240117,132500,1201585010,7420,7420,7420,7420,5
|
|
20240117,132400,1201547910,7420,7420,7420,7420,5
|
|
20240117,132300,1201510810,7410,7410,7410,7410,2
|
|
20240117,132200,1201495990,7420,7420,7420,7420,0
|
|
20240117,132100,1201495990,7420,7420,7420,7420,1
|
|
20240117,132000,1201488570,7420,7410,7420,7410,305
|
|
20240117,131900,1199228120,7420,7420,7420,7420,511
|
|
20240117,131800,1195436500,7420,7410,7420,7410,32
|
|
20240117,131700,1195199350,7410,7410,7410,7410,0
|
|
20240117,131600,1195199350,7410,7410,7410,7410,0
|
|
20240117,131500,1195199350,7410,7410,7410,7410,157
|
|
20240117,131400,1194035980,7410,7410,7410,7410,0
|
|
20240117,131300,1194035980,7410,7410,7410,7410,336
|
|
20240117,131200,1191546220,7410,7410,7410,7410,0
|
|
20240117,131100,1191546220,7410,7410,7410,7410,0
|
|
20240117,131000,1191546220,7410,7410,7410,7410,880
|
|
20240117,130900,1185025420,7410,7410,7410,7410,820
|
|
20240117,130800,1178949220,7430,7430,7430,7430,67
|
|
20240117,130700,1178451410,7400,7400,7400,7400,1
|
|
20240117,130600,1178444010,7410,7410,7430,7410,103
|
|
20240117,130500,1177679000,7410,7410,7410,7410,126
|
|
20240117,130400,1176745340,7410,7410,7410,7410,0
|
|
20240117,130300,1176745340,7410,7410,7410,7410,10
|
|
20240117,130200,1176671240,7410,7400,7410,7400,200
|
|
20240117,130100,1175190240,7410,7400,7410,7400,643
|
|
20240117,130000,1170432030,7400,7400,7400,7400,225
|
|
20240117,125900,1168767030,7400,7400,7400,7400,500
|
|
20240117,125800,1165067030,7400,7400,7400,7400,117
|
|
20240117,125700,1164201230,7410,7410,7410,7410,132
|
|
20240117,125600,1163223110,7410,7410,7410,7410,2
|
|
20240117,125500,1163208290,7410,7410,7410,7410,0
|
|
20240117,125400,1163208290,7410,7410,7410,7410,0
|
|
20240117,125300,1163208290,7410,7410,7410,7410,500
|
|
20240117,125200,1159503290,7410,7410,7410,7410,69
|
|
20240117,125100,1158992000,7410,7410,7410,7410,55
|
|
20240117,125000,1158584450,7410,7410,7410,7410,190
|
|
20240117,124900,1157176550,7410,7420,7420,7410,2266
|
|
20240117,124800,1140385480,7420,7420,7420,7420,0
|
|
20240117,124700,1140385480,7420,7420,7420,7420,230
|
|
20240117,124600,1138678880,7420,7420,7420,7420,152
|
|
20240117,124500,1137551040,7420,7420,7420,7420,10
|
|
20240117,124400,1137476840,7420,7420,7420,7420,5
|
|
20240117,124300,1137439740,7430,7410,7430,7410,603
|
|
20240117,124200,1132961450,7410,7410,7410,7410,250
|
|
20240117,124100,1131108950,7410,7410,7410,7410,100
|
|
20240117,124000,1130367950,7410,7410,7410,7410,100
|
|
20240117,123900,1129626950,7410,7420,7420,7410,272
|
|
20240117,123800,1127610420,7420,7420,7420,7420,63
|
|
20240117,123700,1127142960,7420,7420,7420,7420,25
|
|
20240117,123600,1126957460,7420,7420,7420,7420,1797
|
|
20240117,123500,1113623720,7430,7430,7430,7430,0
|
|
20240117,123400,1113623720,7430,7430,7430,7430,0
|
|
20240117,123300,1113623720,7430,7430,7430,7430,0
|
|
20240117,123200,1113623720,7430,7430,7430,7420,324
|
|
20240117,123100,1111218400,7420,7420,7420,7420,30
|
|
20240117,123000,1110995800,7420,7410,7420,7410,1243
|
|
20240117,122900,1101772750,7420,7420,7420,7420,0
|
|
20240117,122800,1101772750,7420,7420,7420,7410,58
|
|
20240117,122700,1101342890,7410,7410,7410,7410,0
|
|
20240117,122600,1101342890,7410,7410,7410,7410,402
|
|
20240117,122500,1098364070,7410,7410,7410,7410,0
|
|
20240117,122400,1098364070,7410,7410,7410,7410,21
|
|
20240117,122300,1098208460,7410,7410,7410,7410,0
|
|
20240117,122200,1098208460,7410,7410,7410,7410,1
|
|
20240117,122100,1098201050,7410,7400,7410,7400,1000
|
|
20240117,122000,1090793680,7380,7380,7380,7380,10
|
|
20240117,121900,1090719880,7380,7380,7380,7380,11
|
|
20240117,121800,1090638700,7380,7380,7380,7380,125
|
|
20240117,121700,1089716200,7380,7380,7380,7380,0
|
|
20240117,121600,1089716200,7380,7390,7390,7380,78
|
|
20240117,121500,1089139960,7400,7380,7400,7370,473
|
|
20240117,121400,1085650410,7370,7390,7390,7370,2663
|
|
20240117,121300,1065999680,7390,7390,7390,7380,222
|
|
20240117,121200,1064359860,7390,7390,7390,7390,25
|
|
20240117,121100,1064175110,7390,7400,7400,7390,27
|
|
20240117,121000,1063975570,7400,7400,7400,7400,811
|
|
20240117,120900,1057974170,7400,7400,7400,7390,24
|
|
20240117,120800,1057796700,7400,7390,7400,7390,49
|
|
20240117,120700,1057434240,7400,7400,7400,7390,1182
|
|
20240117,120600,1048698920,7400,7400,7410,7400,77
|
|
20240117,120500,1048128620,7400,7400,7400,7390,498
|
|
20240117,120400,1044448220,7400,7400,7400,7400,424
|
|
20240117,120300,1041310620,7400,7400,7400,7400,976
|
|
20240117,120200,1034088220,7410,7410,7410,7410,11
|
|
20240117,120100,1034006710,7410,7410,7410,7410,0
|
|
20240117,120000,1034006710,7410,7410,7410,7410,0
|
|
20240117,115900,1034006710,7410,7410,7410,7400,139
|
|
20240117,115800,1032977080,7410,7410,7410,7410,127
|
|
20240117,115700,1032036010,7410,7410,7410,7410,145
|
|
20240117,115600,1030961560,7410,7410,7410,7410,119
|
|
20240117,115500,1030079770,7410,7410,7410,7410,21
|
|
20240117,115400,1029924160,7410,7410,7410,7410,5
|
|
20240117,115300,1029887110,7410,7410,7410,7410,1
|
|
20240117,115200,1029879700,7400,7400,7400,7400,0
|
|
20240117,115100,1029879700,7400,7400,7400,7400,51
|
|
20240117,115000,1029502300,7400,7400,7400,7400,284
|
|
20240117,114900,1027400700,7400,7400,7400,7400,32
|
|
20240117,114800,1027163900,7400,7400,7400,7400,168
|
|
20240117,114700,1025920700,7400,7400,7400,7400,11
|
|
20240117,114600,1025839300,7400,7400,7400,7400,45
|
|
20240117,114500,1025506300,7400,7410,7410,7400,304
|
|
20240117,114400,1023256350,7410,7410,7410,7410,43
|
|
20240117,114300,1022937720,7410,7410,7410,7400,4015
|
|
20240117,114200,993226620,7410,7410,7410,7410,120
|
|
20240117,114100,992337420,7410,7410,7410,7410,200
|
|
20240117,114000,990855420,7410,7410,7410,7400,5
|
|
20240117,113900,990818400,7400,7410,7410,7400,116
|
|
20240117,113800,989958910,7400,7410,7410,7400,342
|
|
20240117,113700,987427690,7410,7410,7410,7410,4
|
|
20240117,113600,987398050,7410,7400,7410,7400,1923
|
|
20240117,113500,973166840,7410,7410,7410,7410,8
|
|
20240117,113400,973107560,7410,7420,7420,7400,893
|
|
20240117,113300,966491720,7420,7420,7420,7420,1337
|
|
20240117,113200,956571180,7430,7430,7430,7430,1083
|
|
20240117,113100,948524490,7430,7430,7430,7430,0
|
|
20240117,113000,948524490,7430,7430,7430,7430,1
|
|
20240117,112900,948517060,7440,7430,7440,7430,15
|
|
20240117,112800,948405600,7440,7440,7440,7440,100
|
|
20240117,112700,947661600,7440,7440,7440,7440,134
|
|
20240117,112600,946664640,7440,7440,7440,7430,39
|
|
20240117,112500,946374780,7430,7430,7430,7430,0
|
|
20240117,112400,946374780,7430,7430,7430,7430,584
|
|
20240117,112300,942035660,7430,7430,7430,7430,3
|
|
20240117,112200,942013370,7430,7430,7430,7430,3
|
|
20240117,112100,941991080,7430,7430,7430,7430,20
|
|
20240117,112000,941842480,7430,7430,7430,7430,225
|
|
20240117,111900,940170730,7430,7430,7430,7430,119
|
|
20240117,111800,939286560,7430,7440,7440,7430,727
|
|
20240117,111700,933881450,7440,7440,7440,7440,0
|
|
20240117,111600,933881450,7440,7440,7440,7440,1
|
|
20240117,111500,933874010,7440,7440,7440,7440,63
|
|
20240117,111400,933405290,7440,7440,7440,7440,400
|
|
20240117,111300,930429290,7440,7440,7440,7440,40
|
|
20240117,111200,930131690,7440,7420,7440,7420,68
|
|
20240117,111100,929626550,7420,7420,7420,7420,0
|
|
20240117,111000,929626550,7420,7430,7430,7420,300
|
|
20240117,110900,927398640,7420,7420,7420,7420,599
|
|
20240117,110800,922954060,7440,7440,7440,7440,1
|
|
20240117,110700,922946620,7420,7420,7420,7420,2053
|
|
20240117,110600,907713360,7420,7410,7420,7410,1095
|
|
20240117,110500,899599260,7410,7440,7440,7410,5182
|
|
20240117,110400,861187630,7440,7440,7440,7440,271
|
|
20240117,110300,859171390,7410,7440,7440,7410,3000
|
|
20240117,110200,836901440,7440,7440,7440,7440,100
|
|
20240117,110100,836157440,7440,7440,7440,7440,76
|
|
20240117,110000,835592000,7440,7440,7440,7440,44
|
|
20240117,105900,835264640,7440,7440,7440,7440,21
|
|
20240117,105800,835108400,7420,7430,7430,7420,69
|
|
20240117,105700,834596310,7420,7430,7440,7420,374
|
|
20240117,105600,831819660,7440,7440,7440,7440,0
|
|
20240117,105500,831819660,7440,7440,7440,7440,1
|
|
20240117,105400,831812220,7440,7440,7440,7440,101
|
|
20240117,105300,831060780,7440,7440,7440,7440,172
|
|
20240117,105200,829781100,7450,7450,7450,7450,0
|
|
20240117,105100,829781100,7450,7450,7450,7450,0
|
|
20240117,105000,829781100,7450,7420,7460,7420,349
|
|
20240117,104900,827184790,7440,7440,7440,7410,2288
|
|
20240117,104800,810211170,7420,7420,7420,7420,0
|
|
20240117,104700,810211170,7420,7420,7420,7420,0
|
|
20240117,104600,810211170,7420,7420,7420,7420,7
|
|
20240117,104500,810159230,7460,7430,7460,7420,4290
|
|
20240117,104400,778318520,7460,7460,7460,7460,2
|
|
20240117,104300,778303600,7460,7460,7460,7430,715
|
|
20240117,104200,772983130,7450,7450,7450,7450,320
|
|
20240117,104100,770599130,7450,7450,7450,7450,3
|
|
20240117,104000,770576780,7450,7450,7450,7450,200
|
|
20240117,103900,769086780,7490,7470,7490,7450,204
|
|
20240117,103800,767566590,7490,7490,7490,7490,26
|
|
20240117,103700,767371850,7460,7460,7460,7460,0
|
|
20240117,103600,767371850,7460,7460,7460,7460,15
|
|
20240117,103500,767259950,7460,7460,7460,7460,0
|
|
20240117,103400,767259950,7460,7460,7460,7460,200
|
|
20240117,103300,765767950,7460,7490,7490,7460,283
|
|
20240117,103200,763654470,7490,7480,7490,7470,75
|
|
20240117,103100,763093090,7490,7490,7490,7490,1
|
|
20240117,103000,763085600,7490,7480,7490,7480,41
|
|
20240117,102900,762778710,7480,7480,7480,7480,46
|
|
20240117,102800,762434630,7480,7480,7480,7480,0
|
|
20240117,102700,762434630,7480,7480,7480,7480,0
|
|
20240117,102600,762434630,7480,7480,7480,7480,0
|
|
20240117,102500,762434630,7480,7480,7480,7480,142
|
|
20240117,102400,761372470,7500,7500,7500,7500,68
|
|
20240117,102300,760862470,7470,7460,7470,7460,524
|
|
20240117,102200,756949290,7460,7460,7460,7460,6
|
|
20240117,102100,756904530,7470,7460,7470,7460,1000
|
|
20240117,102000,749444420,7460,7450,7460,7450,1000
|
|
20240117,101900,741986910,7450,7450,7450,7450,0
|
|
20240117,101800,741986910,7450,7450,7450,7450,764
|
|
20240117,101700,736295110,7460,7460,7460,7460,104
|
|
20240117,101600,735519270,7460,7460,7460,7460,50
|
|
20240117,101500,735146270,7460,7460,7460,7460,111
|
|
20240117,101400,734318210,7450,7450,7450,7450,0
|
|
20240117,101300,734318210,7450,7450,7450,7420,50
|
|
20240117,101200,733946480,7450,7430,7450,7420,1033
|
|
20240117,101100,726277640,7430,7440,7450,7430,10290
|
|
20240117,101000,649816180,7440,7460,7460,7440,131
|
|
20240117,100900,648841520,7440,7440,7440,7440,146
|
|
20240117,100800,647755280,7440,7440,7440,7440,0
|
|
20240117,100700,647755280,7440,7450,7450,7440,253
|
|
20240117,100600,645871380,7450,7440,7450,7440,62
|
|
20240117,100500,645410080,7450,7470,7470,7440,1405
|
|
20240117,100400,634952770,7450,7460,7460,7440,4407
|
|
20240117,100300,602154710,7460,7480,7480,7460,3923
|
|
20240117,100200,572861670,7490,7480,7490,7480,623
|
|
20240117,100100,568199510,7500,7480,7500,7480,610
|
|
20240117,100000,563636610,7510,7490,7510,7480,4036
|
|
20240117,095900,533427770,7500,7510,7510,7500,15
|
|
20240117,095800,533315220,7500,7500,7500,7500,10
|
|
20240117,095700,533240220,7510,7510,7510,7490,350
|
|
20240117,095600,530613720,7510,7500,7510,7500,51
|
|
20240117,095500,530231210,7500,7490,7500,7490,4326
|
|
20240117,095400,497825170,7490,7490,7490,7490,302
|
|
20240117,095300,495563190,7480,7480,7480,7480,60
|
|
20240117,095200,495114390,7490,7490,7490,7490,10
|
|
20240117,095100,495039490,7490,7490,7490,7480,144
|
|
20240117,095000,493961130,7490,7490,7490,7490,15
|
|
20240117,094900,493848780,7500,7470,7500,7460,25
|
|
20240117,094800,493661980,7470,7470,7470,7460,2160
|
|
20240117,094700,477530270,7470,7480,7480,7470,214
|
|
20240117,094600,475930550,7470,7480,7480,7470,1261
|
|
20240117,094500,466499270,7490,7500,7500,7490,296
|
|
20240117,094400,464282220,7500,7490,7500,7480,95
|
|
20240117,094300,463570820,7490,7490,7490,7490,513
|
|
20240117,094200,459728450,7480,7470,7480,7470,758
|
|
20240117,094100,454060370,7480,7470,7490,7470,606
|
|
20240117,094000,449533440,7470,7480,7490,7470,395
|
|
20240117,093900,446580510,7490,7480,7490,7480,160
|
|
20240117,093800,445383180,7480,7470,7490,7470,1072
|
|
20240117,093700,437374410,7460,7460,7460,7450,1875
|
|
20240117,093600,423387910,7460,7430,7460,7430,4632
|
|
20240117,093500,388945830,7440,7440,7450,7420,4950
|
|
20240117,093400,352150520,7450,7460,7470,7450,704
|
|
20240117,093300,346902150,7460,7460,7460,7460,200
|
|
20240117,093200,345410150,7460,7460,7460,7450,902
|
|
20240117,093100,338686530,7470,7470,7470,7460,148
|
|
20240117,093000,337582410,7470,7450,7490,7440,1021
|
|
20240117,092900,329968250,7450,7470,7470,7450,2098
|
|
20240117,092800,314337820,7470,7470,7470,7470,37
|
|
20240117,092700,314061430,7470,7460,7510,7460,489
|
|
20240117,092600,310413260,7460,7470,7470,7460,1359
|
|
20240117,092500,300265180,7470,7460,7470,7460,18
|
|
20240117,092400,300130730,7470,7470,7470,7450,2076
|
|
20240117,092300,284658490,7470,7510,7510,7470,679
|
|
20240117,092200,279585860,7510,7500,7510,7460,2986
|
|
20240117,092100,257275200,7520,7510,7520,7490,489
|
|
20240117,092000,253603310,7520,7500,7520,7500,147
|
|
20240117,091900,252500790,7480,7500,7520,7480,2405
|
|
20240117,091800,234482570,7520,7510,7520,7490,5421
|
|
20240117,091700,193848640,7520,7520,7520,7500,464
|
|
20240117,091600,190368320,7510,7520,7520,7500,1419
|
|
20240117,091500,179717200,7520,7530,7530,7520,59
|
|
20240117,091400,179273290,7530,7530,7530,7530,38
|
|
20240117,091300,178987150,7530,7530,7530,7500,7335
|
|
20240117,091200,123921180,7530,7520,7530,7510,2822
|
|
20240117,091100,102724290,7520,7520,7520,7520,559
|
|
20240117,091000,98520610,7520,7520,7520,7510,878
|
|
20240117,090900,91918890,7520,7520,7530,7520,1411
|
|
20240117,090800,81307390,7520,7540,7540,7520,1416
|
|
20240117,090700,70644130,7540,7580,7580,7540,2454
|
|
20240117,090600,52113740,7580,7570,7580,7570,1499
|
|
20240117,090500,40766000,7580,7580,7580,7580,275
|
|
20240117,090400,38681500,7580,7580,7580,7570,28
|
|
20240117,090300,38469290,7580,7600,7600,7580,138
|
|
20240117,090200,37421970,7600,7560,7600,7560,647
|
|
20240117,090100,32524690,7560,7600,7600,7560,383
|
|
20240117,090000,29624180,7600,7610,7610,7590,3889
|