592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184900,1157056220,7440,7440,7440,7440,3151
|
|
20240118,184800,1157056220,7440,7440,7440,7440,0
|
|
20240118,184700,1157056220,7440,7440,7440,7440,0
|
|
20240118,184600,1157056220,7440,7440,7440,7440,0
|
|
20240118,184500,1157056220,7440,7440,7440,7440,0
|
|
20240118,184400,1157056220,7440,7440,7440,7440,0
|
|
20240118,184300,1157056220,7440,7440,7440,7440,0
|
|
20240118,184200,1157056220,7440,7440,7440,7440,0
|
|
20240118,184100,1157056220,7440,7440,7440,7440,0
|
|
20240118,184000,1157056220,7440,7440,7440,7440,0
|
|
20240118,183900,1157056220,7440,7440,7440,7440,0
|
|
20240118,183800,1157056220,7440,7440,7440,7440,0
|
|
20240118,183700,1157056220,7440,7440,7440,7440,0
|
|
20240118,183600,1157056220,7440,7440,7440,7440,0
|
|
20240118,183500,1157056220,7440,7440,7440,7440,0
|
|
20240118,183400,1157056220,7440,7440,7440,7440,0
|
|
20240118,183300,1157056220,7440,7440,7440,7440,0
|
|
20240118,183200,1157056220,7440,7440,7440,7440,0
|
|
20240118,183100,1157056220,7440,7440,7440,7440,0
|
|
20240118,183000,1157056220,7440,7440,7440,7440,0
|
|
20240118,182900,1157056220,7440,7440,7440,7440,0
|
|
20240118,182800,1157056220,7440,7440,7440,7440,0
|
|
20240118,182700,1157056220,7440,7440,7440,7440,0
|
|
20240118,182600,1157056220,7440,7440,7440,7440,0
|
|
20240118,182500,1157056220,7440,7440,7440,7440,0
|
|
20240118,182400,1157056220,7440,7440,7440,7440,0
|
|
20240118,182300,1157056220,7440,7440,7440,7440,0
|
|
20240118,182200,1157056220,7440,7440,7440,7440,0
|
|
20240118,182100,1157056220,7440,7440,7440,7440,0
|
|
20240118,182000,1157056220,7440,7440,7440,7440,0
|
|
20240118,181900,1157056220,7440,7440,7440,7440,3151
|
|
20240118,181800,1157056220,7440,7440,7440,7440,0
|
|
20240118,181700,1157056220,7440,7440,7440,7440,0
|
|
20240118,181600,1157056220,7440,7440,7440,7440,0
|
|
20240118,181500,1157056220,7440,7440,7440,7440,0
|
|
20240118,181400,1157056220,7440,7440,7440,7440,0
|
|
20240118,181300,1157056220,7440,7440,7440,7440,0
|
|
20240118,181200,1157056220,7440,7440,7440,7440,0
|
|
20240118,181100,1157056220,7440,7440,7440,7440,0
|
|
20240118,181000,1157056220,7440,7440,7440,7440,0
|
|
20240118,180900,1157056220,7440,7440,7440,7440,0
|
|
20240118,180800,1157056220,7440,7440,7440,7440,0
|
|
20240118,180700,1157056220,7440,7440,7440,7440,0
|
|
20240118,180600,1157056220,7440,7440,7440,7440,0
|
|
20240118,180500,1157056220,7440,7440,7440,7440,0
|
|
20240118,180400,1157056220,7440,7440,7440,7440,0
|
|
20240118,180300,1157056220,7440,7440,7440,7440,0
|
|
20240118,180200,1157056220,7440,7440,7440,7440,0
|
|
20240118,180100,1157056220,7440,7440,7440,7440,0
|
|
20240118,180000,1157056220,7440,7440,7440,7440,0
|
|
20240118,175900,1157056220,7440,7440,7440,7440,0
|
|
20240118,175800,1157056220,7440,7440,7440,7440,0
|
|
20240118,175700,1157056220,7440,7440,7440,7440,0
|
|
20240118,175600,1157056220,7440,7440,7440,7440,0
|
|
20240118,175500,1157056220,7440,7440,7440,7440,0
|
|
20240118,175400,1157056220,7440,7440,7440,7440,0
|
|
20240118,175300,1157056220,7440,7440,7440,7440,0
|
|
20240118,175200,1157056220,7440,7440,7440,7440,0
|
|
20240118,175100,1157056220,7440,7440,7440,7440,0
|
|
20240118,175000,1157056220,7440,7440,7440,7440,0
|
|
20240118,174900,1157056220,7440,7440,7440,7440,3151
|
|
20240118,174800,1157056220,7440,7440,7440,7440,0
|
|
20240118,174700,1157056220,7440,7440,7440,7440,0
|
|
20240118,174600,1157056220,7440,7440,7440,7440,0
|
|
20240118,174500,1157056220,7440,7440,7440,7440,0
|
|
20240118,174400,1157056220,7440,7440,7440,7440,0
|
|
20240118,174300,1157056220,7440,7440,7440,7440,0
|
|
20240118,174200,1157056220,7440,7440,7440,7440,0
|
|
20240118,174100,1157056220,7440,7440,7440,7440,0
|
|
20240118,174000,1157056220,7440,7440,7440,7440,0
|
|
20240118,173900,1157056220,7440,7440,7440,7440,0
|
|
20240118,173800,1157056220,7440,7440,7440,7440,0
|
|
20240118,173700,1157056220,7440,7440,7440,7440,0
|
|
20240118,173600,1157056220,7440,7440,7440,7440,0
|
|
20240118,173500,1157056220,7440,7440,7440,7440,0
|
|
20240118,173400,1157056220,7440,7440,7440,7440,0
|
|
20240118,173300,1157056220,7440,7440,7440,7440,0
|
|
20240118,173200,1157056220,7440,7440,7440,7440,0
|
|
20240118,173100,1157056220,7440,7440,7440,7440,0
|
|
20240118,173000,1157056220,7440,7440,7440,7440,0
|
|
20240118,172900,1157056220,7440,7440,7440,7440,0
|
|
20240118,172800,1157056220,7440,7440,7440,7440,0
|
|
20240118,172700,1157056220,7440,7440,7440,7440,0
|
|
20240118,172600,1157056220,7440,7440,7440,7440,0
|
|
20240118,172500,1157056220,7440,7440,7440,7440,0
|
|
20240118,172400,1157056220,7440,7440,7440,7440,0
|
|
20240118,172300,1157056220,7440,7440,7440,7440,0
|
|
20240118,172200,1157056220,7440,7440,7440,7440,0
|
|
20240118,172100,1157056220,7440,7440,7440,7440,0
|
|
20240118,172000,1157056220,7440,7440,7440,7440,0
|
|
20240118,171900,1157056220,7440,7440,7440,7440,3151
|
|
20240118,171800,1157056220,7440,7440,7440,7440,0
|
|
20240118,171700,1157056220,7440,7440,7440,7440,0
|
|
20240118,171600,1157056220,7440,7440,7440,7440,0
|
|
20240118,171500,1157056220,7440,7440,7440,7440,0
|
|
20240118,171400,1157056220,7440,7440,7440,7440,0
|
|
20240118,171300,1157056220,7440,7440,7440,7440,0
|
|
20240118,171200,1157056220,7440,7440,7440,7440,0
|
|
20240118,171100,1157056220,7440,7440,7440,7440,0
|
|
20240118,171000,1157056220,7440,7440,7440,7440,0
|
|
20240118,170900,1157056220,7440,7440,7440,7440,0
|
|
20240118,170800,1157056220,7440,7440,7440,7440,0
|
|
20240118,170700,1157056220,7440,7440,7440,7440,0
|
|
20240118,170600,1157056220,7440,7440,7440,7440,0
|
|
20240118,170500,1157056220,7440,7440,7440,7440,0
|
|
20240118,170400,1157056220,7440,7440,7440,7440,0
|
|
20240118,170300,1157056220,7440,7440,7440,7440,0
|
|
20240118,170200,1157056220,7440,7440,7440,7440,0
|
|
20240118,170100,1157056220,7440,7440,7440,7440,0
|
|
20240118,170000,1157056220,7440,7440,7440,7440,0
|
|
20240118,165900,1157056220,7440,7440,7440,7440,0
|
|
20240118,165800,1157056220,7440,7440,7440,7440,0
|
|
20240118,165700,1157056220,7440,7440,7440,7440,0
|
|
20240118,165600,1157056220,7440,7440,7440,7440,0
|
|
20240118,165500,1157056220,7440,7440,7440,7440,0
|
|
20240118,165400,1157056220,7440,7440,7440,7440,0
|
|
20240118,165300,1157056220,7440,7440,7440,7440,0
|
|
20240118,165200,1157056220,7440,7440,7440,7440,0
|
|
20240118,165100,1157056220,7440,7440,7440,7440,0
|
|
20240118,165000,1157056220,7440,7440,7440,7440,0
|
|
20240118,164900,1157056220,7440,7440,7440,7440,3151
|
|
20240118,164800,1157056220,7440,7440,7440,7440,0
|
|
20240118,164700,1157056220,7440,7440,7440,7440,0
|
|
20240118,164600,1157056220,7440,7440,7440,7440,0
|
|
20240118,164500,1157056220,7440,7440,7440,7440,0
|
|
20240118,164400,1157056220,7440,7440,7440,7440,0
|
|
20240118,164300,1157056220,7440,7440,7440,7440,0
|
|
20240118,164200,1157056220,7440,7440,7440,7440,0
|
|
20240118,164100,1157056220,7440,7440,7440,7440,0
|
|
20240118,164000,1157056220,7440,7440,7440,7440,0
|
|
20240118,163900,1157056220,7440,7440,7440,7440,0
|
|
20240118,163800,1157056220,7440,7440,7440,7440,0
|
|
20240118,163700,1157056220,7440,7440,7440,7440,0
|
|
20240118,163600,1157056220,7440,7440,7440,7440,0
|
|
20240118,163500,1157056220,7440,7440,7440,7440,0
|
|
20240118,163400,1157056220,7440,7440,7440,7440,0
|
|
20240118,163300,1157056220,7440,7440,7440,7440,0
|
|
20240118,163200,1157056220,7440,7440,7440,7440,0
|
|
20240118,163100,1157056220,7440,7440,7440,7440,0
|
|
20240118,163000,1157056220,7440,7440,7440,7440,0
|
|
20240118,162900,1157056220,7440,7440,7440,7440,0
|
|
20240118,162800,1157056220,7440,7440,7440,7440,0
|
|
20240118,162700,1157056220,7440,7440,7440,7440,0
|
|
20240118,162600,1157056220,7440,7440,7440,7440,0
|
|
20240118,162500,1157056220,7440,7440,7440,7440,0
|
|
20240118,162400,1157056220,7440,7440,7440,7440,0
|
|
20240118,162300,1157056220,7440,7440,7440,7440,0
|
|
20240118,162200,1157056220,7440,7440,7440,7440,0
|
|
20240118,162100,1157056220,7440,7440,7440,7440,0
|
|
20240118,162000,1157056220,7440,7440,7440,7440,0
|
|
20240118,161900,1157056220,7440,7440,7440,7440,3151
|
|
20240118,161800,1157056220,7440,7440,7440,7440,0
|
|
20240118,161700,1157056220,7440,7440,7440,7440,0
|
|
20240118,161600,1157056220,7440,7440,7440,7440,0
|
|
20240118,161500,1157056220,7440,7440,7440,7440,0
|
|
20240118,161400,1157056220,7440,7440,7440,7440,0
|
|
20240118,161300,1157056220,7440,7440,7440,7440,0
|
|
20240118,161200,1157056220,7440,7440,7440,7440,0
|
|
20240118,161100,1157056220,7440,7440,7440,7440,0
|
|
20240118,161000,1157056220,7440,7440,7440,7440,0
|
|
20240118,160900,1157056220,7440,7440,7440,7440,0
|
|
20240118,160800,1157056220,7440,7440,7440,7440,0
|
|
20240118,160700,1157056220,7440,7440,7440,7440,0
|
|
20240118,160600,1157056220,7440,7440,7440,7440,0
|
|
20240118,160500,1157056220,7440,7440,7440,7440,0
|
|
20240118,160400,1157056220,7440,7440,7440,7440,0
|
|
20240118,160300,1157056220,7440,7440,7440,7440,0
|
|
20240118,160200,1157056220,7440,7440,7440,7440,0
|
|
20240118,160100,1157056220,7440,7440,7440,7440,0
|
|
20240118,160000,1157056220,7440,7440,7440,7440,0
|
|
20240118,155900,1157056220,7440,7440,7440,7440,0
|
|
20240118,155800,1157056220,7440,7440,7440,7440,0
|
|
20240118,155700,1157056220,7440,7440,7440,7440,0
|
|
20240118,155600,1157056220,7440,7440,7440,7440,0
|
|
20240118,155500,1157056220,7440,7440,7440,7440,0
|
|
20240118,155400,1157056220,7440,7440,7440,7440,0
|
|
20240118,155300,1157056220,7440,7440,7440,7440,0
|
|
20240118,155200,1157056220,7440,7440,7440,7440,0
|
|
20240118,155100,1157056220,7440,7440,7440,7440,0
|
|
20240118,155000,1157056220,7440,7440,7440,7440,0
|
|
20240118,154900,1157056220,7440,7440,7440,7440,3151
|
|
20240118,154800,1157056220,7440,7440,7440,7440,0
|
|
20240118,154700,1157056220,7440,7440,7440,7440,0
|
|
20240118,154600,1157056220,7440,7440,7440,7440,0
|
|
20240118,154500,1157056220,7440,7440,7440,7440,0
|
|
20240118,154400,1157056220,7440,7440,7440,7440,0
|
|
20240118,154300,1157056220,7440,7440,7440,7440,0
|
|
20240118,154200,1157056220,7440,7440,7440,7440,0
|
|
20240118,154100,1157056220,7440,7440,7440,7440,0
|
|
20240118,154000,1157056220,7440,7440,7440,7440,0
|
|
20240118,153900,1157056220,7440,7440,7440,7440,0
|
|
20240118,153800,1157056220,7440,7440,7440,7440,0
|
|
20240118,153700,1157056220,7440,7440,7440,7440,0
|
|
20240118,153600,1157056220,7440,7440,7440,7440,0
|
|
20240118,153500,1157056220,7440,7440,7440,7440,0
|
|
20240118,153400,1157056220,7440,7440,7440,7440,0
|
|
20240118,153300,1157056220,7440,7440,7440,7440,0
|
|
20240118,153200,1157056220,7440,7440,7440,7440,0
|
|
20240118,153100,1157056220,7440,7440,7440,7440,0
|
|
20240118,153000,1157056220,7440,7440,7440,7440,3151
|
|
20240118,152900,1133612780,7440,7440,7440,7440,0
|
|
20240118,152800,1133612780,7440,7440,7440,7440,0
|
|
20240118,152700,1133612780,7440,7440,7440,7440,0
|
|
20240118,152600,1133612780,7440,7440,7440,7440,0
|
|
20240118,152500,1133612780,7440,7440,7440,7440,0
|
|
20240118,152400,1133612780,7440,7440,7440,7440,0
|
|
20240118,152300,1133612780,7440,7440,7440,7440,0
|
|
20240118,152200,1133612780,7440,7440,7440,7440,0
|
|
20240118,152100,1133612780,7440,7440,7440,7440,0
|
|
20240118,152000,1133612780,7440,7440,7440,7440,0
|
|
20240118,151900,1133612780,7440,7420,7440,7410,133
|
|
20240118,151800,1132623660,7410,7420,7430,7410,2207
|
|
20240118,151700,1116247370,7430,7420,7430,7410,115
|
|
20240118,151600,1115394870,7430,7430,7430,7410,1055
|
|
20240118,151500,1107572590,7440,7430,7440,7420,1102
|
|
20240118,151400,1099394690,7440,7440,7440,7440,2
|
|
20240118,151300,1099379810,7430,7430,7430,7430,116
|
|
20240118,151200,1098517930,7430,7430,7430,7430,327
|
|
20240118,151100,1096088320,7420,7440,7440,7420,323
|
|
20240118,151000,1093691200,7420,7430,7430,7420,197
|
|
20240118,150900,1092227830,7440,7440,7440,7420,630
|
|
20240118,150800,1087547430,7440,7440,7450,7440,117
|
|
20240118,150700,1086676940,7450,7440,7450,7440,112
|
|
20240118,150600,1085843640,7440,7440,7440,7440,100
|
|
20240118,150500,1085099640,7440,7450,7450,7440,54
|
|
20240118,150400,1084697840,7440,7440,7440,7440,122
|
|
20240118,150300,1083790160,7440,7440,7440,7440,2
|
|
20240118,150200,1083775280,7450,7440,7450,7440,480
|
|
20240118,150100,1080202450,7430,7430,7430,7420,187
|
|
20240118,150000,1078813140,7430,7440,7440,7430,42
|
|
20240118,145900,1078500750,7440,7440,7440,7440,113
|
|
20240118,145800,1077660030,7440,7440,7440,7440,57
|
|
20240118,145700,1077235950,7450,7450,7450,7450,1
|
|
20240118,145600,1077228500,7430,7430,7430,7430,56
|
|
20240118,145500,1076812420,7440,7440,7440,7440,200
|
|
20240118,145400,1075324420,7440,7440,7440,7440,0
|
|
20240118,145300,1075324420,7440,7440,7440,7440,1
|
|
20240118,145200,1075316980,7420,7420,7420,7420,253
|
|
20240118,145100,1073439720,7420,7440,7440,7420,101
|
|
20240118,145000,1072690220,7440,7440,7440,7440,0
|
|
20240118,144900,1072690220,7440,7420,7440,7420,558
|
|
20240118,144800,1068549820,7420,7420,7420,7420,26
|
|
20240118,144700,1068356900,7420,7420,7420,7420,76
|
|
20240118,144600,1067792980,7410,7410,7410,7410,10
|
|
20240118,144500,1067718880,7420,7420,7420,7420,30
|
|
20240118,144400,1067496280,7440,7440,7440,7440,1
|
|
20240118,144300,1067488840,7420,7420,7420,7420,0
|
|
20240118,144200,1067488840,7420,7430,7430,7420,798
|
|
20240118,144100,1061565450,7430,7430,7430,7430,10
|
|
20240118,144000,1061491150,7440,7440,7440,7440,251
|
|
20240118,143900,1059623710,7430,7430,7430,7430,157
|
|
20240118,143800,1058457200,7430,7430,7430,7430,4
|
|
20240118,143700,1058427480,7430,7430,7430,7430,13
|
|
20240118,143600,1058330890,7430,7430,7430,7430,139
|
|
20240118,143500,1057298120,7430,7430,7440,7430,163
|
|
20240118,143400,1056087020,7440,7440,7440,7440,1
|
|
20240118,143300,1056079580,7430,7430,7430,7430,0
|
|
20240118,143200,1056079580,7430,7430,7430,7430,179
|
|
20240118,143100,1054749610,7430,7430,7430,7430,500
|
|
20240118,143000,1051034610,7420,7420,7420,7420,1
|
|
20240118,142900,1051027190,7410,7410,7410,7410,1
|
|
20240118,142800,1051019780,7420,7420,7420,7420,124
|
|
20240118,142700,1050099700,7420,7420,7420,7420,0
|
|
20240118,142600,1050099700,7420,7420,7420,7420,2
|
|
20240118,142500,1050084860,7410,7410,7410,7400,761
|
|
20240118,142400,1044446820,7410,7410,7410,7410,593
|
|
20240118,142300,1040052690,7420,7420,7420,7410,80
|
|
20240118,142200,1039459760,7420,7410,7420,7410,4
|
|
20240118,142100,1039430090,7420,7420,7420,7420,140
|
|
20240118,142000,1038391290,7420,7420,7420,7420,40
|
|
20240118,141900,1038094490,7420,7420,7420,7420,0
|
|
20240118,141800,1038094490,7420,7420,7420,7420,0
|
|
20240118,141700,1038094490,7420,7420,7420,7420,3
|
|
20240118,141600,1038072230,7420,7410,7420,7410,14
|
|
20240118,141500,1037968460,7420,7430,7430,7420,111
|
|
20240118,141400,1037144790,7420,7420,7420,7420,0
|
|
20240118,141300,1037144790,7420,7420,7420,7420,0
|
|
20240118,141200,1037144790,7420,7420,7420,7420,193
|
|
20240118,141100,1035712730,7410,7420,7420,7410,58
|
|
20240118,141000,1035282840,7420,7420,7420,7420,10
|
|
20240118,140900,1035208640,7410,7410,7410,7410,341
|
|
20240118,140800,1032681830,7420,7420,7420,7420,0
|
|
20240118,140700,1032681830,7420,7410,7420,7410,250
|
|
20240118,140600,1030827330,7400,7400,7400,7400,115
|
|
20240118,140500,1029976330,7400,7400,7400,7400,191
|
|
20240118,140400,1028562930,7400,7420,7420,7400,1057
|
|
20240118,140300,1020740750,7420,7420,7420,7420,1125
|
|
20240118,140200,1012393250,7420,7410,7420,7410,1850
|
|
20240118,140100,998683000,7410,7400,7410,7400,315
|
|
20240118,140000,996351990,7400,7400,7400,7400,221
|
|
20240118,135900,994716590,7400,7400,7400,7400,46
|
|
20240118,135800,994376190,7410,7400,7410,7400,4
|
|
20240118,135700,994346570,7400,7400,7400,7400,100
|
|
20240118,135600,993606570,7400,7410,7410,7400,908
|
|
20240118,135500,986887270,7410,7420,7420,7410,872
|
|
20240118,135400,980425740,7420,7420,7420,7420,37
|
|
20240118,135300,980151200,7420,7420,7420,7420,109
|
|
20240118,135200,979342420,7410,7420,7420,7410,199
|
|
20240118,135100,977867810,7410,7440,7440,7410,130
|
|
20240118,135000,976903980,7440,7400,7440,7400,501
|
|
20240118,134900,973196540,7400,7410,7410,7400,130
|
|
20240118,134800,972234530,7440,7400,7440,7400,302
|
|
20240118,134700,969999330,7400,7440,7440,7400,2890
|
|
20240118,134600,948613290,7410,7420,7420,7410,1452
|
|
20240118,134500,937845530,7420,7420,7420,7420,500
|
|
20240118,134400,934135530,7420,7420,7420,7420,1
|
|
20240118,134300,934128110,7420,7420,7420,7420,2
|
|
20240118,134200,934113270,7420,7420,7420,7420,52
|
|
20240118,134100,933727430,7410,7410,7420,7410,969
|
|
20240118,134000,926546590,7420,7410,7420,7400,1345
|
|
20240118,133900,916582090,7420,7430,7430,7410,4706
|
|
20240118,133800,881667430,7430,7430,7430,7430,0
|
|
20240118,133700,881667430,7430,7430,7430,7430,177
|
|
20240118,133600,880352320,7430,7430,7430,7430,2035
|
|
20240118,133500,865232270,7430,7440,7440,7430,121
|
|
20240118,133400,864333030,7440,7440,7440,7440,8
|
|
20240118,133300,864273510,7440,7440,7440,7440,18
|
|
20240118,133200,864139590,7430,7430,7430,7430,0
|
|
20240118,133100,864139590,7430,7440,7440,7430,201
|
|
20240118,133000,862644870,7440,7440,7440,7440,635
|
|
20240118,132900,857920470,7440,7440,7440,7440,1
|
|
20240118,132800,857913030,7450,7450,7450,7450,2
|
|
20240118,132700,857898130,7440,7440,7440,7440,0
|
|
20240118,132600,857898130,7440,7440,7440,7440,620
|
|
20240118,132500,853285330,7440,7440,7440,7440,0
|
|
20240118,132400,853285330,7440,7450,7450,7440,103
|
|
20240118,132300,852518960,7450,7450,7450,7450,0
|
|
20240118,132200,852518960,7450,7450,7450,7450,6
|
|
20240118,132100,852474260,7450,7450,7450,7450,523
|
|
20240118,132000,848577910,7450,7440,7450,7440,600
|
|
20240118,131900,844109140,7440,7440,7440,7440,0
|
|
20240118,131800,844109140,7440,7440,7440,7440,200
|
|
20240118,131700,842621140,7450,7450,7450,7450,0
|
|
20240118,131600,842621140,7450,7460,7460,7450,1359
|
|
20240118,131500,832496490,7460,7450,7460,7450,204
|
|
20240118,131400,830976650,7460,7460,7460,7460,0
|
|
20240118,131300,830976650,7460,7460,7460,7460,9
|
|
20240118,131200,830909510,7450,7460,7460,7450,372
|
|
20240118,131100,828138010,7460,7460,7460,7460,10
|
|
20240118,131000,828063410,7460,7460,7460,7460,20
|
|
20240118,130900,827914210,7460,7460,7460,7460,6
|
|
20240118,130800,827869450,7460,7460,7460,7460,410
|
|
20240118,130700,824810850,7460,7460,7460,7460,300
|
|
20240118,130600,822572850,7460,7460,7460,7460,1942
|
|
20240118,130500,808085530,7470,7470,7470,7470,6
|
|
20240118,130400,808040710,7470,7460,7470,7460,139
|
|
20240118,130300,807003470,7460,7460,7460,7460,0
|
|
20240118,130200,807003470,7460,7460,7460,7460,642
|
|
20240118,130100,802214150,7470,7470,7470,7470,0
|
|
20240118,130000,802214150,7470,7470,7470,7470,87
|
|
20240118,125900,801564260,7460,7460,7460,7460,0
|
|
20240118,125800,801564260,7460,7460,7460,7460,100
|
|
20240118,125700,800818260,7460,7460,7460,7460,100
|
|
20240118,125600,800072260,7460,7460,7460,7460,106
|
|
20240118,125500,799281500,7470,7470,7470,7470,0
|
|
20240118,125400,799281500,7470,7470,7470,7470,20
|
|
20240118,125300,799132100,7470,7470,7470,7470,1
|
|
20240118,125200,799124630,7500,7480,7500,7470,288
|
|
20240118,125100,796973190,7480,7470,7480,7470,198
|
|
20240118,125000,795494120,7480,7480,7480,7470,453
|
|
20240118,124900,792107680,7500,7500,7500,7500,1
|
|
20240118,124800,792100180,7480,7480,7480,7480,338
|
|
20240118,124700,789571940,7480,7480,7480,7480,0
|
|
20240118,124600,789571940,7480,7480,7480,7480,0
|
|
20240118,124500,789571940,7480,7490,7490,7470,113
|
|
20240118,124400,788727250,7480,7490,7490,7480,10
|
|
20240118,124300,788652440,7490,7480,7490,7480,19
|
|
20240118,124200,788510230,7480,7480,7490,7480,61
|
|
20240118,124100,788053850,7480,7490,7490,7480,30
|
|
20240118,124000,787829350,7490,7490,7490,7480,40
|
|
20240118,123900,787529940,7500,7500,7500,7500,40
|
|
20240118,123800,787229940,7470,7470,7470,7470,0
|
|
20240118,123700,787229940,7470,7500,7500,7470,1279
|
|
20240118,123600,777671340,7500,7500,7500,7500,1
|
|
20240118,123500,777663840,7500,7500,7500,7500,0
|
|
20240118,123400,777663840,7500,7520,7520,7500,635
|
|
20240118,123300,772888720,7520,7510,7520,7510,500
|
|
20240118,123200,769130330,7520,7520,7520,7520,0
|
|
20240118,123100,769130330,7520,7470,7520,7470,200
|
|
20240118,123000,767632480,7470,7470,7470,7470,2
|
|
20240118,122900,767617540,7470,7470,7470,7470,1
|
|
20240118,122800,767610070,7470,7470,7470,7470,12
|
|
20240118,122700,767520430,7470,7470,7470,7470,10
|
|
20240118,122600,767445730,7460,7460,7460,7460,0
|
|
20240118,122500,767445730,7460,7460,7460,7460,0
|
|
20240118,122400,767445730,7460,7460,7460,7460,270
|
|
20240118,122300,765431530,7460,7450,7460,7450,103
|
|
20240118,122200,764663180,7450,7450,7450,7450,70
|
|
20240118,122100,764141680,7460,7460,7460,7460,1
|
|
20240118,122000,764134220,7460,7450,7460,7450,210
|
|
20240118,121900,762568620,7460,7460,7460,7460,101
|
|
20240118,121800,761815160,7460,7450,7460,7450,157
|
|
20240118,121700,760645110,7450,7450,7450,7450,0
|
|
20240118,121600,760645110,7450,7450,7450,7450,0
|
|
20240118,121500,760645110,7450,7460,7460,7450,669
|
|
20240118,121400,755660060,7460,7460,7460,7460,1
|
|
20240118,121300,755652600,7460,7460,7460,7460,0
|
|
20240118,121200,755652600,7460,7460,7460,7460,0
|
|
20240118,121100,755652600,7460,7460,7460,7460,51
|
|
20240118,121000,755272140,7460,7460,7460,7460,0
|
|
20240118,120900,755272140,7460,7460,7460,7460,0
|
|
20240118,120800,755272140,7460,7460,7460,7460,339
|
|
20240118,120700,752743200,7460,7450,7460,7450,325
|
|
20240118,120600,750318820,7450,7460,7460,7450,113
|
|
20240118,120500,749476960,7450,7440,7450,7440,101
|
|
20240118,120400,748724530,7440,7440,7440,7440,220
|
|
20240118,120300,747087730,7460,7450,7460,7450,61
|
|
20240118,120200,746633270,7460,7460,7460,7460,1
|
|
20240118,120100,746625810,7440,7440,7440,7440,20
|
|
20240118,120000,746477010,7440,7430,7440,7430,199
|
|
20240118,115900,744998420,7430,7430,7430,7420,563
|
|
20240118,115800,740815430,7430,7430,7430,7430,317
|
|
20240118,115700,738460120,7430,7420,7430,7420,12
|
|
20240118,115600,738370970,7430,7450,7450,7430,5635
|
|
20240118,115500,696410740,7450,7460,7470,7450,2279
|
|
20240118,115400,679412560,7470,7470,7470,7470,58
|
|
20240118,115300,678979300,7470,7480,7480,7470,139
|
|
20240118,115200,677940950,7460,7460,7460,7460,0
|
|
20240118,115100,677940950,7460,7460,7460,7460,0
|
|
20240118,115000,677940950,7460,7470,7470,7460,130
|
|
20240118,114900,676971120,7470,7470,7470,7470,158
|
|
20240118,114800,675790860,7470,7480,7480,7470,982
|
|
20240118,114700,668452340,7480,7480,7480,7480,400
|
|
20240118,114600,665460340,7480,7480,7480,7480,70
|
|
20240118,114500,664936740,7480,7480,7480,7480,336
|
|
20240118,114400,662423460,7480,7480,7480,7480,1
|
|
20240118,114300,662415980,7470,7470,7470,7470,100
|
|
20240118,114200,661668980,7480,7490,7490,7480,697
|
|
20240118,114100,656452940,7490,7500,7500,7490,202
|
|
20240118,114000,654939950,7500,7500,7500,7500,1
|
|
20240118,113900,654932450,7500,7500,7500,7500,1
|
|
20240118,113800,654924950,7490,7490,7490,7490,46
|
|
20240118,113700,654580410,7490,7500,7500,7490,65
|
|
20240118,113600,654093540,7490,7490,7490,7490,0
|
|
20240118,113500,654093540,7490,7490,7490,7490,164
|
|
20240118,113400,652865180,7500,7500,7500,7500,3
|
|
20240118,113300,652842680,7500,7500,7510,7500,1160
|
|
20240118,113200,644142660,7510,7510,7510,7510,0
|
|
20240118,113100,644142660,7510,7510,7510,7510,0
|
|
20240118,113000,644142660,7510,7500,7510,7500,76
|
|
20240118,112900,643572610,7510,7510,7510,7510,0
|
|
20240118,112800,643572610,7510,7510,7510,7510,18
|
|
20240118,112700,643437430,7510,7510,7510,7500,257
|
|
20240118,112600,641509810,7500,7510,7510,7500,71
|
|
20240118,112500,640976830,7540,7540,7540,7540,0
|
|
20240118,112400,640976830,7540,7540,7540,7540,1
|
|
20240118,112300,640969290,7530,7530,7530,7530,9
|
|
20240118,112200,640901520,7540,7540,7540,7540,0
|
|
20240118,112100,640901520,7540,7540,7540,7540,1
|
|
20240118,112000,640893980,7510,7500,7540,7500,195
|
|
20240118,111900,639430470,7500,7500,7500,7500,0
|
|
20240118,111800,639430470,7500,7500,7500,7500,0
|
|
20240118,111700,639430470,7500,7500,7500,7500,1
|
|
20240118,111600,639422970,7490,7500,7500,7490,191
|
|
20240118,111500,637992370,7490,7490,7490,7490,14
|
|
20240118,111400,637887510,7480,7480,7480,7480,42
|
|
20240118,111300,637573350,7480,7480,7480,7480,0
|
|
20240118,111200,637573350,7480,7490,7490,7480,522
|
|
20240118,111100,633667450,7490,7510,7510,7490,751
|
|
20240118,111000,628033310,7530,7530,7530,7530,0
|
|
20240118,110900,628033310,7530,7510,7530,7500,118
|
|
20240118,110800,627147530,7510,7510,7510,7510,10
|
|
20240118,110700,627072430,7500,7500,7500,7500,142
|
|
20240118,110600,626007430,7500,7500,7500,7500,0
|
|
20240118,110500,626007430,7500,7500,7500,7500,668
|
|
20240118,110400,620997430,7490,7490,7490,7490,0
|
|
20240118,110300,620997430,7490,7490,7490,7490,1
|
|
20240118,110200,620989940,7500,7500,7500,7500,100
|
|
20240118,110100,620239940,7480,7500,7500,7480,620
|
|
20240118,110000,615595030,7500,7500,7500,7500,100
|
|
20240118,105900,614845030,7500,7510,7510,7500,640
|
|
20240118,105800,610044030,7510,7510,7510,7510,0
|
|
20240118,105700,610044030,7510,7540,7540,7510,864
|
|
20240118,105600,603548770,7540,7540,7540,7540,67
|
|
20240118,105500,603043590,7540,7540,7540,7540,1
|
|
20240118,105400,603036050,7530,7530,7530,7530,346
|
|
20240118,105300,600430670,7530,7530,7530,7530,20
|
|
20240118,105200,600280070,7530,7530,7530,7530,57
|
|
20240118,105100,599850860,7530,7540,7540,7530,33
|
|
20240118,105000,599602250,7540,7520,7540,7520,469
|
|
20240118,104900,596075350,7520,7520,7520,7520,6
|
|
20240118,104800,596030230,7520,7520,7520,7510,247
|
|
20240118,104700,594174150,7520,7520,7520,7520,0
|
|
20240118,104600,594174150,7520,7520,7520,7520,51
|
|
20240118,104500,593790630,7520,7500,7520,7500,7186
|
|
20240118,104400,539818590,7500,7500,7500,7500,451
|
|
20240118,104300,536436090,7500,7510,7510,7500,222
|
|
20240118,104200,534770190,7480,7510,7510,7480,93
|
|
20240118,104100,534074370,7510,7510,7510,7510,10
|
|
20240118,104000,533999270,7510,7510,7510,7510,36
|
|
20240118,103900,533728910,7510,7530,7530,7510,1123
|
|
20240118,103800,525273460,7510,7530,7530,7490,6296
|
|
20240118,103700,478078450,7540,7550,7550,7540,288
|
|
20240118,103600,475906270,7550,7540,7550,7540,291
|
|
20240118,103500,473712120,7550,7550,7550,7550,2293
|
|
20240118,103400,456399970,7550,7570,7580,7550,2354
|
|
20240118,103300,438614930,7580,7580,7590,7580,505
|
|
20240118,103200,434783030,7590,7580,7590,7580,194
|
|
20240118,103100,433310930,7590,7590,7600,7590,483
|
|
20240118,103000,429644360,7590,7590,7590,7590,279
|
|
20240118,102900,427526750,7590,7590,7600,7560,568
|
|
20240118,102800,423216390,7600,7570,7600,7570,61
|
|
20240118,102700,422754590,7600,7570,7600,7570,51
|
|
20240118,102600,422368490,7570,7570,7570,7570,100
|
|
20240118,102500,421611490,7610,7600,7610,7600,307
|
|
20240118,102400,419278270,7610,7610,7610,7570,213
|
|
20240118,102300,417665340,7610,7640,7640,7560,1198
|
|
20240118,102200,408583110,7640,7590,7640,7590,47
|
|
20240118,102100,408226040,7600,7640,7640,7600,1069
|
|
20240118,102000,400074890,7640,7630,7640,7630,550
|
|
20240118,101900,395876260,7630,7610,7640,7600,3938
|
|
20240118,101800,365902910,7610,7600,7610,7600,691
|
|
20240118,101700,360648100,7600,7600,7610,7600,465
|
|
20240118,101600,357112280,7600,7600,7610,7580,399
|
|
20240118,101500,354080170,7620,7630,7630,7600,1425
|
|
20240118,101400,343245350,7580,7600,7630,7580,180
|
|
20240118,101300,341879180,7620,7630,7630,7620,145
|
|
20240118,101200,340772940,7630,7630,7630,7600,1863
|
|
20240118,101100,326583630,7640,7630,7640,7630,437
|
|
20240118,101000,323249270,7620,7560,7620,7560,4551
|
|
20240118,100900,288680170,7570,7570,7570,7570,0
|
|
20240118,100800,288680170,7570,7570,7570,7570,15
|
|
20240118,100700,288566620,7570,7570,7570,7570,15
|
|
20240118,100600,288453070,7570,7570,7570,7570,364
|
|
20240118,100500,285697590,7580,7580,7580,7580,0
|
|
20240118,100400,285697590,7580,7590,7590,7580,587
|
|
20240118,100300,281248120,7580,7580,7580,7570,713
|
|
20240118,100200,275843620,7580,7580,7580,7580,1
|
|
20240118,100100,275836040,7590,7570,7590,7570,1648
|
|
20240118,100000,263353020,7570,7570,7570,7570,0
|
|
20240118,095900,263353020,7570,7540,7570,7540,1142
|
|
20240118,095800,254713660,7540,7540,7540,7540,100
|
|
20240118,095700,253959660,7540,7520,7540,7520,16
|
|
20240118,095600,253839320,7520,7540,7540,7510,304
|
|
20240118,095500,251554700,7500,7560,7560,7500,1887
|
|
20240118,095400,237381660,7560,7570,7570,7560,164
|
|
20240118,095300,236141720,7580,7580,7580,7580,0
|
|
20240118,095200,236141720,7580,7580,7580,7580,600
|
|
20240118,095100,231593720,7580,7570,7580,7570,309
|
|
20240118,095000,229254420,7570,7570,7570,7570,856
|
|
20240118,094900,222774500,7560,7560,7560,7560,256
|
|
20240118,094800,220839140,7560,7560,7560,7560,69
|
|
20240118,094700,220317500,7560,7560,7560,7560,117
|
|
20240118,094600,219432980,7560,7550,7560,7550,1322
|
|
20240118,094500,209438760,7560,7560,7570,7560,58
|
|
20240118,094400,209000250,7560,7570,7570,7560,267
|
|
20240118,094300,206979070,7570,7560,7570,7560,58
|
|
20240118,094200,206540580,7560,7550,7570,7550,2587
|
|
20240118,094100,186983060,7560,7560,7560,7560,0
|
|
20240118,094000,186983060,7560,7570,7570,7560,208
|
|
20240118,093900,185409220,7570,7560,7570,7560,38
|
|
20240118,093800,185121930,7570,7530,7570,7490,4722
|
|
20240118,093700,149468430,7530,7530,7530,7530,2
|
|
20240118,093600,149453370,7530,7530,7530,7530,8
|
|
20240118,093500,149393130,7530,7500,7530,7500,139
|
|
20240118,093400,148349460,7490,7500,7500,7490,150
|
|
20240118,093300,147225110,7530,7530,7530,7530,1
|
|
20240118,093200,147217580,7530,7530,7530,7530,241
|
|
20240118,093100,145402850,7530,7530,7530,7530,153
|
|
20240118,093000,144250760,7530,7500,7530,7500,1339
|
|
20240118,092900,134178250,7500,7490,7500,7490,229
|
|
20240118,092800,132462750,7490,7480,7490,7470,487
|
|
20240118,092700,128817140,7490,7490,7490,7480,63
|
|
20240118,092600,128345400,7490,7490,7490,7490,198
|
|
20240118,092500,126862380,7490,7500,7500,7490,104
|
|
20240118,092400,126083160,7500,7500,7500,7500,139
|
|
20240118,092300,125040660,7520,7520,7520,7520,0
|
|
20240118,092200,125040660,7520,7510,7520,7510,131
|
|
20240118,092100,124055650,7510,7510,7510,7510,89
|
|
20240118,092000,123387260,7500,7500,7500,7500,257
|
|
20240118,091900,121459760,7510,7510,7510,7510,419
|
|
20240118,091800,118313070,7520,7520,7520,7520,505
|
|
20240118,091700,114515470,7530,7530,7540,7530,1134
|
|
20240118,091600,105975230,7530,7530,7530,7520,955
|
|
20240118,091500,98785080,7520,7520,7520,7520,457
|
|
20240118,091400,95348440,7510,7520,7520,7510,714
|
|
20240118,091300,89984210,7520,7520,7520,7510,18
|
|
20240118,091200,89849010,7450,7530,7530,7450,1220
|
|
20240118,091100,80713550,7530,7500,7530,7500,201
|
|
20240118,091000,79205580,7500,7450,7510,7450,2628
|
|
20240118,090900,59504640,7450,7460,7480,7450,572
|
|
20240118,090800,55234190,7480,7480,7480,7470,5
|
|
20240118,090700,55196800,7480,7480,7480,7480,0
|
|
20240118,090600,55196800,7480,7480,7480,7480,85
|
|
20240118,090500,54561000,7480,7480,7480,7480,420
|
|
20240118,090400,51419400,7480,7430,7480,7420,77
|
|
20240118,090300,50847750,7420,7510,7530,7420,3403
|
|
20240118,090200,25544420,7510,7540,7540,7510,78
|
|
20240118,090100,24956460,7540,7460,7540,7460,764
|
|
20240118,090000,19209530,7460,7560,7560,7450,2544
|