592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184900,1104894200,7430,7430,7430,7430,3838
|
|
20240119,184800,1104894200,7430,7430,7430,7430,0
|
|
20240119,184700,1104894200,7430,7430,7430,7430,0
|
|
20240119,184600,1104894200,7430,7430,7430,7430,0
|
|
20240119,184500,1104894200,7430,7430,7430,7430,0
|
|
20240119,184400,1104894200,7430,7430,7430,7430,0
|
|
20240119,184300,1104894200,7430,7430,7430,7430,0
|
|
20240119,184200,1104894200,7430,7430,7430,7430,0
|
|
20240119,184100,1104894200,7430,7430,7430,7430,0
|
|
20240119,184000,1104894200,7430,7430,7430,7430,0
|
|
20240119,183900,1104894200,7430,7430,7430,7430,0
|
|
20240119,183800,1104894200,7430,7430,7430,7430,0
|
|
20240119,183700,1104894200,7430,7430,7430,7430,0
|
|
20240119,183600,1104894200,7430,7430,7430,7430,0
|
|
20240119,183500,1104894200,7430,7430,7430,7430,0
|
|
20240119,183400,1104894200,7430,7430,7430,7430,0
|
|
20240119,183300,1104894200,7430,7430,7430,7430,0
|
|
20240119,183200,1104894200,7430,7430,7430,7430,0
|
|
20240119,183100,1104894200,7430,7430,7430,7430,0
|
|
20240119,183000,1104894200,7430,7430,7430,7430,0
|
|
20240119,182900,1104894200,7430,7430,7430,7430,0
|
|
20240119,182800,1104894200,7430,7430,7430,7430,0
|
|
20240119,182700,1104894200,7430,7430,7430,7430,0
|
|
20240119,182600,1104894200,7430,7430,7430,7430,0
|
|
20240119,182500,1104894200,7430,7430,7430,7430,0
|
|
20240119,182400,1104894200,7430,7430,7430,7430,0
|
|
20240119,182300,1104894200,7430,7430,7430,7430,0
|
|
20240119,182200,1104894200,7430,7430,7430,7430,0
|
|
20240119,182100,1104894200,7430,7430,7430,7430,0
|
|
20240119,182000,1104894200,7430,7430,7430,7430,0
|
|
20240119,181900,1104894200,7430,7430,7430,7430,3838
|
|
20240119,181800,1104894200,7430,7430,7430,7430,0
|
|
20240119,181700,1104894200,7430,7430,7430,7430,0
|
|
20240119,181600,1104894200,7430,7430,7430,7430,0
|
|
20240119,181500,1104894200,7430,7430,7430,7430,0
|
|
20240119,181400,1104894200,7430,7430,7430,7430,0
|
|
20240119,181300,1104894200,7430,7430,7430,7430,0
|
|
20240119,181200,1104894200,7430,7430,7430,7430,0
|
|
20240119,181100,1104894200,7430,7430,7430,7430,0
|
|
20240119,181000,1104894200,7430,7430,7430,7430,0
|
|
20240119,180900,1104894200,7430,7430,7430,7430,0
|
|
20240119,180800,1104894200,7430,7430,7430,7430,0
|
|
20240119,180700,1104894200,7430,7430,7430,7430,0
|
|
20240119,180600,1104894200,7430,7430,7430,7430,0
|
|
20240119,180500,1104894200,7430,7430,7430,7430,0
|
|
20240119,180400,1104894200,7430,7430,7430,7430,0
|
|
20240119,180300,1104894200,7430,7430,7430,7430,0
|
|
20240119,180200,1104894200,7430,7430,7430,7430,0
|
|
20240119,180100,1104894200,7430,7430,7430,7430,0
|
|
20240119,180000,1104894200,7430,7430,7430,7430,0
|
|
20240119,175900,1104894200,7430,7430,7430,7430,0
|
|
20240119,175800,1104894200,7430,7430,7430,7430,0
|
|
20240119,175700,1104894200,7430,7430,7430,7430,0
|
|
20240119,175600,1104894200,7430,7430,7430,7430,0
|
|
20240119,175500,1104894200,7430,7430,7430,7430,0
|
|
20240119,175400,1104894200,7430,7430,7430,7430,0
|
|
20240119,175300,1104894200,7430,7430,7430,7430,0
|
|
20240119,175200,1104894200,7430,7430,7430,7430,0
|
|
20240119,175100,1104894200,7430,7430,7430,7430,0
|
|
20240119,175000,1104894200,7430,7430,7430,7430,0
|
|
20240119,174900,1104894200,7430,7430,7430,7430,3838
|
|
20240119,174800,1104894200,7430,7430,7430,7430,0
|
|
20240119,174700,1104894200,7430,7430,7430,7430,0
|
|
20240119,174600,1104894200,7430,7430,7430,7430,0
|
|
20240119,174500,1104894200,7430,7430,7430,7430,0
|
|
20240119,174400,1104894200,7430,7430,7430,7430,0
|
|
20240119,174300,1104894200,7430,7430,7430,7430,0
|
|
20240119,174200,1104894200,7430,7430,7430,7430,0
|
|
20240119,174100,1104894200,7430,7430,7430,7430,0
|
|
20240119,174000,1104894200,7430,7430,7430,7430,0
|
|
20240119,173900,1104894200,7430,7430,7430,7430,0
|
|
20240119,173800,1104894200,7430,7430,7430,7430,0
|
|
20240119,173700,1104894200,7430,7430,7430,7430,0
|
|
20240119,173600,1104894200,7430,7430,7430,7430,0
|
|
20240119,173500,1104894200,7430,7430,7430,7430,0
|
|
20240119,173400,1104894200,7430,7430,7430,7430,0
|
|
20240119,173300,1104894200,7430,7430,7430,7430,0
|
|
20240119,173200,1104894200,7430,7430,7430,7430,0
|
|
20240119,173100,1104894200,7430,7430,7430,7430,0
|
|
20240119,173000,1104894200,7430,7430,7430,7430,0
|
|
20240119,172900,1104894200,7430,7430,7430,7430,0
|
|
20240119,172800,1104894200,7430,7430,7430,7430,0
|
|
20240119,172700,1104894200,7430,7430,7430,7430,0
|
|
20240119,172600,1104894200,7430,7430,7430,7430,0
|
|
20240119,172500,1104894200,7430,7430,7430,7430,0
|
|
20240119,172400,1104894200,7430,7430,7430,7430,0
|
|
20240119,172300,1104894200,7430,7430,7430,7430,0
|
|
20240119,172200,1104894200,7430,7430,7430,7430,0
|
|
20240119,172100,1104894200,7430,7430,7430,7430,0
|
|
20240119,172000,1104894200,7430,7430,7430,7430,0
|
|
20240119,171900,1104894200,7430,7430,7430,7430,3838
|
|
20240119,171800,1104894200,7430,7430,7430,7430,0
|
|
20240119,171700,1104894200,7430,7430,7430,7430,0
|
|
20240119,171600,1104894200,7430,7430,7430,7430,0
|
|
20240119,171500,1104894200,7430,7430,7430,7430,0
|
|
20240119,171400,1104894200,7430,7430,7430,7430,0
|
|
20240119,171300,1104894200,7430,7430,7430,7430,0
|
|
20240119,171200,1104894200,7430,7430,7430,7430,0
|
|
20240119,171100,1104894200,7430,7430,7430,7430,0
|
|
20240119,171000,1104894200,7430,7430,7430,7430,0
|
|
20240119,170900,1104894200,7430,7430,7430,7430,0
|
|
20240119,170800,1104894200,7430,7430,7430,7430,0
|
|
20240119,170700,1104894200,7430,7430,7430,7430,0
|
|
20240119,170600,1104894200,7430,7430,7430,7430,0
|
|
20240119,170500,1104894200,7430,7430,7430,7430,0
|
|
20240119,170400,1104894200,7430,7430,7430,7430,0
|
|
20240119,170300,1104894200,7430,7430,7430,7430,0
|
|
20240119,170200,1104894200,7430,7430,7430,7430,0
|
|
20240119,170100,1104894200,7430,7430,7430,7430,0
|
|
20240119,170000,1104894200,7430,7430,7430,7430,0
|
|
20240119,165900,1104894200,7430,7430,7430,7430,0
|
|
20240119,165800,1104894200,7430,7430,7430,7430,0
|
|
20240119,165700,1104894200,7430,7430,7430,7430,0
|
|
20240119,165600,1104894200,7430,7430,7430,7430,0
|
|
20240119,165500,1104894200,7430,7430,7430,7430,0
|
|
20240119,165400,1104894200,7430,7430,7430,7430,0
|
|
20240119,165300,1104894200,7430,7430,7430,7430,0
|
|
20240119,165200,1104894200,7430,7430,7430,7430,0
|
|
20240119,165100,1104894200,7430,7430,7430,7430,0
|
|
20240119,165000,1104894200,7430,7430,7430,7430,0
|
|
20240119,164900,1104894200,7430,7430,7430,7430,3838
|
|
20240119,164800,1104894200,7430,7430,7430,7430,0
|
|
20240119,164700,1104894200,7430,7430,7430,7430,0
|
|
20240119,164600,1104894200,7430,7430,7430,7430,0
|
|
20240119,164500,1104894200,7430,7430,7430,7430,0
|
|
20240119,164400,1104894200,7430,7430,7430,7430,0
|
|
20240119,164300,1104894200,7430,7430,7430,7430,0
|
|
20240119,164200,1104894200,7430,7430,7430,7430,0
|
|
20240119,164100,1104894200,7430,7430,7430,7430,0
|
|
20240119,164000,1104894200,7430,7430,7430,7430,0
|
|
20240119,163900,1104894200,7430,7430,7430,7430,0
|
|
20240119,163800,1104894200,7430,7430,7430,7430,0
|
|
20240119,163700,1104894200,7430,7430,7430,7430,0
|
|
20240119,163600,1104894200,7430,7430,7430,7430,0
|
|
20240119,163500,1104894200,7430,7430,7430,7430,0
|
|
20240119,163400,1104894200,7430,7430,7430,7430,0
|
|
20240119,163300,1104894200,7430,7430,7430,7430,0
|
|
20240119,163200,1104894200,7430,7430,7430,7430,0
|
|
20240119,163100,1104894200,7430,7430,7430,7430,0
|
|
20240119,163000,1104894200,7430,7430,7430,7430,0
|
|
20240119,162900,1104894200,7430,7430,7430,7430,0
|
|
20240119,162800,1104894200,7430,7430,7430,7430,0
|
|
20240119,162700,1104894200,7430,7430,7430,7430,0
|
|
20240119,162600,1104894200,7430,7430,7430,7430,0
|
|
20240119,162500,1104894200,7430,7430,7430,7430,0
|
|
20240119,162400,1104894200,7430,7430,7430,7430,0
|
|
20240119,162300,1104894200,7430,7430,7430,7430,0
|
|
20240119,162200,1104894200,7430,7430,7430,7430,0
|
|
20240119,162100,1104894200,7430,7430,7430,7430,0
|
|
20240119,162000,1104894200,7430,7430,7430,7430,0
|
|
20240119,161900,1104894200,7430,7430,7430,7430,3838
|
|
20240119,161800,1104894200,7430,7430,7430,7430,0
|
|
20240119,161700,1104894200,7430,7430,7430,7430,0
|
|
20240119,161600,1104894200,7430,7430,7430,7430,0
|
|
20240119,161500,1104894200,7430,7430,7430,7430,0
|
|
20240119,161400,1104894200,7430,7430,7430,7430,0
|
|
20240119,161300,1104894200,7430,7430,7430,7430,0
|
|
20240119,161200,1104894200,7430,7430,7430,7430,0
|
|
20240119,161100,1104894200,7430,7430,7430,7430,0
|
|
20240119,161000,1104894200,7430,7430,7430,7430,0
|
|
20240119,160900,1104894200,7430,7430,7430,7430,0
|
|
20240119,160800,1104894200,7430,7430,7430,7430,0
|
|
20240119,160700,1104894200,7430,7430,7430,7430,0
|
|
20240119,160600,1104894200,7430,7430,7430,7430,0
|
|
20240119,160500,1104894200,7430,7430,7430,7430,0
|
|
20240119,160400,1104894200,7430,7430,7430,7430,0
|
|
20240119,160300,1104894200,7430,7430,7430,7430,0
|
|
20240119,160200,1104894200,7430,7430,7430,7430,0
|
|
20240119,160100,1104894200,7430,7430,7430,7430,0
|
|
20240119,160000,1104894200,7430,7430,7430,7430,0
|
|
20240119,155900,1104894200,7430,7430,7430,7430,0
|
|
20240119,155800,1104894200,7430,7430,7430,7430,0
|
|
20240119,155700,1104894200,7430,7430,7430,7430,0
|
|
20240119,155600,1104894200,7430,7430,7430,7430,0
|
|
20240119,155500,1104894200,7430,7430,7430,7430,0
|
|
20240119,155400,1104894200,7430,7430,7430,7430,0
|
|
20240119,155300,1104894200,7430,7430,7430,7430,0
|
|
20240119,155200,1104894200,7430,7430,7430,7430,0
|
|
20240119,155100,1104894200,7430,7430,7430,7430,0
|
|
20240119,155000,1104894200,7430,7430,7430,7430,0
|
|
20240119,154900,1104894200,7430,7430,7430,7430,3838
|
|
20240119,154800,1104894200,7430,7430,7430,7430,0
|
|
20240119,154700,1104894200,7430,7430,7430,7430,0
|
|
20240119,154600,1104894200,7430,7430,7430,7430,0
|
|
20240119,154500,1104894200,7430,7430,7430,7430,0
|
|
20240119,154400,1104894200,7430,7430,7430,7430,0
|
|
20240119,154300,1104894200,7430,7430,7430,7430,0
|
|
20240119,154200,1104894200,7430,7430,7430,7430,0
|
|
20240119,154100,1104894200,7430,7430,7430,7430,0
|
|
20240119,154000,1104894200,7430,7430,7430,7430,0
|
|
20240119,153900,1104894200,7430,7430,7430,7430,0
|
|
20240119,153800,1104894200,7430,7430,7430,7430,0
|
|
20240119,153700,1104894200,7430,7430,7430,7430,0
|
|
20240119,153600,1104894200,7430,7430,7430,7430,0
|
|
20240119,153500,1104894200,7430,7430,7430,7430,0
|
|
20240119,153400,1104894200,7430,7430,7430,7430,0
|
|
20240119,153300,1104894200,7430,7430,7430,7430,0
|
|
20240119,153200,1104894200,7430,7430,7430,7430,0
|
|
20240119,153100,1104894200,7430,7430,7430,7430,0
|
|
20240119,153000,1104894200,7430,7430,7430,7430,3838
|
|
20240119,152900,1076377860,7470,7470,7470,7470,0
|
|
20240119,152800,1076377860,7470,7470,7470,7470,0
|
|
20240119,152700,1076377860,7470,7470,7470,7470,0
|
|
20240119,152600,1076377860,7470,7470,7470,7470,0
|
|
20240119,152500,1076377860,7470,7470,7470,7470,0
|
|
20240119,152400,1076377860,7470,7470,7470,7470,0
|
|
20240119,152300,1076377860,7470,7470,7470,7470,0
|
|
20240119,152200,1076377860,7470,7470,7470,7470,0
|
|
20240119,152100,1076377860,7470,7470,7470,7470,0
|
|
20240119,152000,1076377860,7470,7470,7470,7470,0
|
|
20240119,151900,1076377860,7470,7450,7470,7450,152
|
|
20240119,151800,1075244620,7450,7490,7490,7450,119
|
|
20240119,151700,1074353630,7450,7450,7460,7450,295
|
|
20240119,151600,1072154870,7460,7490,7490,7460,427
|
|
20240119,151500,1068963900,7500,7490,7500,7490,696
|
|
20240119,151400,1063750850,7480,7480,7480,7480,204
|
|
20240119,151300,1062224930,7450,7450,7450,7450,0
|
|
20240119,151200,1062224930,7450,7480,7480,7450,243
|
|
20240119,151100,1060407860,7450,7450,7480,7450,231
|
|
20240119,151000,1058683580,7450,7450,7450,7450,4
|
|
20240119,150900,1058653780,7490,7490,7490,7490,349
|
|
20240119,150800,1056039770,7490,7490,7490,7490,359
|
|
20240119,150700,1053350860,7480,7450,7480,7450,1421
|
|
20240119,150600,1042747780,7450,7450,7450,7450,32
|
|
20240119,150500,1042509380,7450,7450,7450,7450,139
|
|
20240119,150400,1041473830,7450,7450,7450,7450,110
|
|
20240119,150300,1040654330,7440,7440,7440,7440,0
|
|
20240119,150200,1040654330,7440,7440,7440,7440,10
|
|
20240119,150100,1040579930,7440,7440,7440,7440,400
|
|
20240119,150000,1037603930,7440,7440,7440,7440,75
|
|
20240119,145900,1037045930,7450,7450,7450,7440,385
|
|
20240119,145800,1034180480,7450,7450,7450,7440,1365
|
|
20240119,145700,1024012380,7450,7450,7450,7450,3
|
|
20240119,145600,1023990030,7440,7440,7440,7440,410
|
|
20240119,145500,1020939630,7440,7440,7440,7440,0
|
|
20240119,145400,1020939630,7440,7440,7440,7440,439
|
|
20240119,145300,1017673470,7420,7450,7450,7420,502
|
|
20240119,145200,1013948530,7440,7450,7450,7440,224
|
|
20240119,145100,1012281960,7440,7440,7440,7440,25
|
|
20240119,145000,1012095960,7440,7440,7440,7440,2
|
|
20240119,144900,1012081080,7450,7450,7450,7450,0
|
|
20240119,144800,1012081080,7450,7450,7450,7410,247
|
|
20240119,144700,1010243400,7450,7420,7450,7420,232
|
|
20240119,144600,1008518960,7420,7420,7420,7420,13
|
|
20240119,144500,1008422500,7420,7420,7420,7420,220
|
|
20240119,144400,1006790100,7450,7450,7450,7450,0
|
|
20240119,144300,1006790100,7450,7420,7450,7420,105
|
|
20240119,144200,1006010940,7450,7420,7450,7420,227
|
|
20240119,144100,1004322080,7420,7420,7420,7420,236
|
|
20240119,144000,1002570960,7410,7420,7420,7410,425
|
|
20240119,143900,999420460,7420,7430,7430,7420,1597
|
|
20240119,143800,987569720,7430,7430,7430,7430,0
|
|
20240119,143700,987569720,7430,7430,7430,7430,34
|
|
20240119,143600,987317100,7430,7430,7440,7430,371
|
|
20240119,143500,984559560,7430,7430,7430,7430,15
|
|
20240119,143400,984448110,7430,7430,7430,7430,0
|
|
20240119,143300,984448110,7430,7430,7430,7430,305
|
|
20240119,143200,982181960,7430,7430,7430,7430,20
|
|
20240119,143100,982033360,7430,7430,7430,7430,5
|
|
20240119,143000,981996210,7420,7420,7420,7420,419
|
|
20240119,142900,978887230,7420,7420,7420,7420,1
|
|
20240119,142800,978879810,7440,7440,7440,7440,0
|
|
20240119,142700,978879810,7440,7440,7440,7440,0
|
|
20240119,142600,978879810,7440,7440,7440,7440,104
|
|
20240119,142500,978106050,7420,7420,7420,7420,0
|
|
20240119,142400,978106050,7420,7420,7420,7420,0
|
|
20240119,142300,978106050,7420,7420,7420,7420,0
|
|
20240119,142200,978106050,7420,7420,7420,7420,481
|
|
20240119,142100,974537030,7430,7430,7430,7420,663
|
|
20240119,142000,969610950,7430,7430,7430,7430,0
|
|
20240119,141900,969610950,7430,7430,7430,7430,251
|
|
20240119,141800,967746020,7430,7430,7430,7430,80
|
|
20240119,141700,967151620,7440,7440,7440,7440,172
|
|
20240119,141600,965871940,7470,7470,7470,7470,20
|
|
20240119,141500,965722540,7470,7470,7470,7470,2
|
|
20240119,141400,965707600,7420,7450,7450,7420,26
|
|
20240119,141300,965514550,7450,7460,7460,7450,348
|
|
20240119,141200,962918600,7450,7450,7450,7450,3
|
|
20240119,141100,962896250,7450,7450,7450,7450,211
|
|
20240119,141000,961324300,7440,7440,7440,7440,321
|
|
20240119,140900,958936060,7440,7430,7440,7430,228
|
|
20240119,140800,957239790,7410,7430,7430,7410,2004
|
|
20240119,140700,942376950,7430,7430,7430,7420,464
|
|
20240119,140600,938932530,7430,7440,7440,7430,1101
|
|
20240119,140500,930749360,7450,7440,7450,7440,480
|
|
20240119,140400,927174790,7450,7450,7450,7450,200
|
|
20240119,140300,925684790,7440,7450,7450,7440,3
|
|
20240119,140200,925662450,7450,7450,7450,7450,316
|
|
20240119,140100,923308250,7450,7460,7460,7450,546
|
|
20240119,140000,919240490,7460,7460,7460,7460,0
|
|
20240119,135900,919240490,7460,7460,7460,7460,351
|
|
20240119,135800,916622030,7450,7450,7450,7450,123
|
|
20240119,135700,915705680,7450,7450,7450,7450,1730
|
|
20240119,135600,902817180,7490,7450,7490,7450,1002
|
|
20240119,135500,895352200,7490,7490,7490,7490,268
|
|
20240119,135400,893344880,7490,7490,7490,7490,0
|
|
20240119,135300,893344880,7490,7490,7500,7490,562
|
|
20240119,135200,889135200,7490,7490,7490,7490,594
|
|
20240119,135100,884686140,7450,7490,7490,7450,2000
|
|
20240119,135000,869736210,7490,7490,7490,7490,670
|
|
20240119,134900,864717910,7490,7490,7490,7490,113
|
|
20240119,134800,863871540,7480,7480,7480,7480,0
|
|
20240119,134700,863871540,7480,7480,7480,7480,0
|
|
20240119,134600,863871540,7480,7480,7480,7480,0
|
|
20240119,134500,863871540,7480,7480,7480,7480,223
|
|
20240119,134400,862203500,7480,7480,7480,7480,111
|
|
20240119,134300,861373220,7470,7470,7470,7470,112
|
|
20240119,134200,860536580,7480,7480,7480,7480,557
|
|
20240119,134100,856370220,7480,7470,7480,7470,597
|
|
20240119,134000,851907200,7460,7460,7460,7460,0
|
|
20240119,133900,851907200,7460,7460,7460,7460,223
|
|
20240119,133800,850243620,7470,7470,7470,7470,0
|
|
20240119,133700,850243620,7470,7460,7470,7460,152
|
|
20240119,133600,849109300,7470,7470,7470,7470,6
|
|
20240119,133500,849064480,7470,7460,7470,7460,156
|
|
20240119,133400,847900620,7460,7480,7480,7460,6
|
|
20240119,133300,847855800,7430,7470,7480,7430,477
|
|
20240119,133200,844304020,7470,7480,7480,7430,1916
|
|
20240119,133100,830055870,7480,7480,7480,7480,485
|
|
20240119,133000,826428070,7450,7460,7460,7450,435
|
|
20240119,132900,823185000,7460,7460,7460,7460,1
|
|
20240119,132800,823177540,7450,7450,7450,7450,10
|
|
20240119,132700,823103040,7450,7440,7450,7440,199
|
|
20240119,132600,821622380,7450,7450,7450,7450,988
|
|
20240119,132500,814261780,7450,7450,7450,7450,0
|
|
20240119,132400,814261780,7450,7450,7450,7450,50
|
|
20240119,132300,813889280,7460,7460,7460,7460,0
|
|
20240119,132200,813889280,7460,7460,7460,7460,0
|
|
20240119,132100,813889280,7460,7460,7460,7460,917
|
|
20240119,132000,807048460,7470,7470,7470,7470,112
|
|
20240119,131900,806211820,7470,7480,7480,7470,233
|
|
20240119,131800,804471210,7470,7470,7470,7470,223
|
|
20240119,131700,802805400,7470,7480,7480,7470,244
|
|
20240119,131600,800982520,7480,7480,7480,7480,127
|
|
20240119,131500,800032560,7480,7480,7480,7480,0
|
|
20240119,131400,800032560,7480,7470,7480,7470,133
|
|
20240119,131300,799037940,7480,7480,7480,7480,45
|
|
20240119,131200,798701340,7480,7480,7480,7480,126
|
|
20240119,131100,797758860,7480,7480,7480,7480,0
|
|
20240119,131000,797758860,7480,7480,7480,7480,0
|
|
20240119,130900,797758860,7480,7480,7480,7480,4
|
|
20240119,130800,797728940,7480,7480,7480,7480,0
|
|
20240119,130700,797728940,7480,7460,7480,7460,25
|
|
20240119,130600,797542040,7480,7470,7480,7460,51
|
|
20240119,130500,797161510,7460,7460,7460,7460,0
|
|
20240119,130400,797161510,7460,7460,7480,7460,179
|
|
20240119,130300,795823500,7470,7470,7470,7470,121
|
|
20240119,130200,794919630,7480,7480,7480,7480,0
|
|
20240119,130100,794919630,7480,7460,7480,7460,1391
|
|
20240119,130000,784534970,7460,7460,7460,7460,10
|
|
20240119,125900,784460370,7460,7460,7460,7460,585
|
|
20240119,125800,780096270,7460,7460,7460,7460,0
|
|
20240119,125700,780096270,7460,7480,7480,7450,314
|
|
20240119,125600,777753570,7460,7460,7460,7460,170
|
|
20240119,125500,776485370,7480,7480,7480,7480,447
|
|
20240119,125400,773141810,7470,7450,7480,7450,300
|
|
20240119,125300,770899790,7460,7460,7460,7460,251
|
|
20240119,125200,769027330,7460,7460,7460,7460,2
|
|
20240119,125100,769012410,7460,7460,7460,7460,49
|
|
20240119,125000,768646870,7460,7460,7460,7460,0
|
|
20240119,124900,768646870,7460,7460,7460,7460,222
|
|
20240119,124800,766990750,7450,7450,7450,7450,23
|
|
20240119,124700,766819400,7460,7460,7460,7460,2
|
|
20240119,124600,766804480,7450,7450,7450,7450,0
|
|
20240119,124500,766804480,7450,7450,7450,7450,0
|
|
20240119,124400,766804480,7450,7450,7450,7450,546
|
|
20240119,124300,762736780,7460,7460,7460,7460,100
|
|
20240119,124200,761990780,7460,7460,7460,7460,0
|
|
20240119,124100,761990780,7460,7460,7460,7460,46
|
|
20240119,124000,761647620,7460,7460,7460,7460,648
|
|
20240119,123900,756813540,7480,7480,7480,7480,11
|
|
20240119,123800,756731260,7480,7480,7480,7480,0
|
|
20240119,123700,756731260,7480,7480,7480,7480,0
|
|
20240119,123600,756731260,7480,7480,7480,7480,0
|
|
20240119,123500,756731260,7480,7480,7480,7480,20
|
|
20240119,123400,756581660,7490,7490,7490,7490,0
|
|
20240119,123300,756581660,7490,7490,7490,7490,0
|
|
20240119,123200,756581660,7490,7490,7490,7490,0
|
|
20240119,123100,756581660,7490,7490,7490,7490,1
|
|
20240119,123000,756574170,7480,7470,7480,7470,602
|
|
20240119,122900,752073880,7460,7460,7460,7460,203
|
|
20240119,122800,750559500,7470,7470,7470,7470,112
|
|
20240119,122700,749722860,7460,7460,7460,7460,14
|
|
20240119,122600,749618420,7470,7470,7470,7470,13
|
|
20240119,122500,749521310,7490,7480,7490,7480,1169
|
|
20240119,122400,740777130,7480,7480,7480,7480,450
|
|
20240119,122300,737411130,7480,7480,7480,7480,0
|
|
20240119,122200,737411130,7480,7480,7480,7480,0
|
|
20240119,122100,737411130,7480,7480,7480,7480,760
|
|
20240119,122000,731726330,7490,7490,7490,7480,322
|
|
20240119,121900,729317750,7480,7490,7490,7480,239
|
|
20240119,121800,727528910,7470,7470,7470,7470,316
|
|
20240119,121700,725168390,7470,7470,7470,7470,297
|
|
20240119,121600,722949800,7470,7460,7470,7460,11
|
|
20240119,121500,722867640,7470,7470,7470,7470,1
|
|
20240119,121400,722860170,7450,7450,7450,7450,0
|
|
20240119,121300,722860170,7450,7450,7450,7450,0
|
|
20240119,121200,722860170,7450,7460,7460,7450,318
|
|
20240119,121100,720487980,7470,7440,7470,7440,139
|
|
20240119,121000,719453790,7440,7440,7440,7440,0
|
|
20240119,120900,719453790,7440,7470,7470,7440,1263
|
|
20240119,120800,710054830,7460,7460,7460,7460,10
|
|
20240119,120700,709980230,7470,7470,7470,7470,0
|
|
20240119,120600,709980230,7470,7470,7470,7460,45
|
|
20240119,120500,709644220,7470,7460,7470,7460,111
|
|
20240119,120400,708816150,7470,7470,7470,7470,10
|
|
20240119,120300,708741450,7470,7460,7470,7460,437
|
|
20240119,120200,705481420,7470,7470,7470,7470,0
|
|
20240119,120100,705481420,7470,7460,7470,7440,938
|
|
20240119,120000,698497080,7460,7460,7460,7460,0
|
|
20240119,115900,698497080,7460,7460,7460,7460,224
|
|
20240119,115800,696826040,7450,7460,7460,7450,286
|
|
20240119,115700,694693110,7460,7460,7460,7460,166
|
|
20240119,115600,693454750,7460,7460,7460,7450,65
|
|
20240119,115500,692970250,7460,7450,7460,7450,121
|
|
20240119,115400,692068700,7450,7450,7450,7450,698
|
|
20240119,115300,686868600,7460,7460,7460,7460,112
|
|
20240119,115200,686033080,7460,7460,7460,7460,149
|
|
20240119,115100,684921540,7470,7470,7470,7470,85
|
|
20240119,115000,684286590,7470,7470,7470,7470,89
|
|
20240119,114900,683621760,7480,7480,7480,7480,355
|
|
20240119,114800,680966360,7480,7480,7480,7480,224
|
|
20240119,114700,679290840,7490,7480,7490,7480,2
|
|
20240119,114600,679275870,7480,7490,7490,7480,128
|
|
20240119,114500,678317200,7490,7500,7500,7490,9
|
|
20240119,114400,678249740,7480,7480,7480,7480,113
|
|
20240119,114300,677404500,7500,7500,7500,7500,304
|
|
20240119,114200,675124500,7500,7500,7500,7500,400
|
|
20240119,114100,672124500,7500,7500,7500,7500,100
|
|
20240119,114000,671374500,7500,7500,7500,7500,0
|
|
20240119,113900,671374500,7500,7500,7500,7500,601
|
|
20240119,113800,666867000,7500,7500,7500,7500,0
|
|
20240119,113700,666867000,7500,7500,7500,7500,279
|
|
20240119,113600,664774500,7500,7490,7500,7490,224
|
|
20240119,113500,663096730,7490,7490,7490,7490,0
|
|
20240119,113400,663096730,7490,7480,7490,7480,112
|
|
20240119,113300,662258600,7480,7480,7480,7480,1
|
|
20240119,113200,662251120,7480,7480,7480,7480,0
|
|
20240119,113100,662251120,7480,7480,7480,7480,336
|
|
20240119,113000,659737840,7490,7490,7490,7490,0
|
|
20240119,112900,659737840,7490,7490,7490,7490,0
|
|
20240119,112800,659737840,7490,7490,7490,7490,0
|
|
20240119,112700,659737840,7490,7480,7490,7480,10
|
|
20240119,112600,659662960,7480,7480,7480,7480,3
|
|
20240119,112500,659640520,7480,7480,7480,7480,21
|
|
20240119,112400,659483440,7480,7480,7480,7480,0
|
|
20240119,112300,659483440,7480,7480,7480,7480,649
|
|
20240119,112200,654628920,7480,7480,7480,7480,253
|
|
20240119,112100,652736480,7480,7490,7490,7480,226
|
|
20240119,112000,651045990,7490,7500,7500,7480,296
|
|
20240119,111900,648831860,7460,7480,7480,7460,527
|
|
20240119,111800,644891480,7480,7480,7480,7480,0
|
|
20240119,111700,644891480,7480,7480,7480,7480,4
|
|
20240119,111600,644861560,7480,7480,7480,7460,82
|
|
20240119,111500,644249560,7460,7460,7460,7460,4
|
|
20240119,111400,644219720,7470,7470,7470,7470,1
|
|
20240119,111300,644212250,7470,7490,7490,7470,278
|
|
20240119,111200,642134080,7460,7460,7460,7460,0
|
|
20240119,111100,642134080,7460,7470,7470,7460,122
|
|
20240119,111000,641223320,7470,7470,7470,7470,150
|
|
20240119,110900,640102820,7470,7470,7470,7470,5
|
|
20240119,110800,640065470,7470,7470,7470,7470,48
|
|
20240119,110700,639706910,7470,7470,7470,7470,1
|
|
20240119,110600,639699440,7460,7470,7470,7460,118
|
|
20240119,110500,638818360,7470,7470,7470,7470,1
|
|
20240119,110400,638810890,7450,7450,7450,7450,0
|
|
20240119,110300,638810890,7450,7450,7450,7450,40
|
|
20240119,110200,638512890,7450,7450,7450,7450,297
|
|
20240119,110100,636300240,7450,7450,7450,7450,0
|
|
20240119,110000,636300240,7450,7450,7450,7450,67
|
|
20240119,105900,635801090,7440,7440,7440,7440,0
|
|
20240119,105800,635801090,7440,7450,7450,7440,391
|
|
20240119,105700,632891140,7450,7450,7450,7450,0
|
|
20240119,105600,632891140,7450,7450,7450,7450,0
|
|
20240119,105500,632891140,7450,7450,7450,7450,140
|
|
20240119,105400,631848140,7440,7440,7450,7440,191
|
|
20240119,105300,630426030,7440,7440,7450,7440,22
|
|
20240119,105200,630262150,7450,7440,7450,7440,137
|
|
20240119,105100,629241800,7440,7440,7440,7440,120
|
|
20240119,105000,628349000,7440,7460,7460,7440,2148
|
|
20240119,104900,612354220,7470,7470,7470,7450,211
|
|
20240119,104800,610778150,7470,7460,7470,7460,1398
|
|
20240119,104700,600348660,7470,7460,7470,7460,301
|
|
20240119,104600,598103190,7460,7480,7480,7460,1342
|
|
20240119,104500,588087300,7480,7480,7480,7480,9
|
|
20240119,104400,588019980,7480,7490,7490,7480,432
|
|
20240119,104300,584786570,7490,7490,7490,7490,0
|
|
20240119,104200,584786570,7490,7490,7490,7490,0
|
|
20240119,104100,584786570,7490,7500,7500,7490,11
|
|
20240119,104000,584704170,7490,7470,7500,7470,1554
|
|
20240119,103900,573095740,7470,7460,7470,7460,802
|
|
20240119,103800,567108800,7470,7460,7470,7460,268
|
|
20240119,103700,565106910,7470,7470,7470,7460,308
|
|
20240119,103600,562806170,7460,7470,7470,7460,2
|
|
20240119,103500,562791240,7470,7470,7470,7470,50
|
|
20240119,103400,562417740,7470,7470,7470,7470,236
|
|
20240119,103300,560654820,7470,7470,7470,7470,25
|
|
20240119,103200,560468070,7470,7470,7470,7470,0
|
|
20240119,103100,560468070,7470,7470,7470,7470,96
|
|
20240119,103000,559750950,7460,7460,7470,7460,253
|
|
20240119,102900,557862460,7500,7500,7500,7460,5091
|
|
20240119,102800,519852550,7500,7500,7510,7500,25
|
|
20240119,102700,519664950,7500,7510,7510,7490,132
|
|
20240119,102600,518675230,7510,7510,7510,7510,21
|
|
20240119,102500,518517520,7510,7480,7510,7480,513
|
|
20240119,102400,514667430,7510,7500,7510,7500,124
|
|
20240119,102300,513737310,7500,7500,7500,7500,0
|
|
20240119,102200,513737310,7500,7480,7530,7480,78
|
|
20240119,102100,513152800,7480,7540,7540,7480,1643
|
|
20240119,102000,500830730,7540,7520,7540,7510,429
|
|
20240119,101900,497604440,7520,7510,7520,7510,659
|
|
20240119,101800,492650570,7500,7520,7520,7500,1701
|
|
20240119,101700,479881640,7530,7530,7530,7530,30
|
|
20240119,101600,479655740,7530,7560,7560,7530,2360
|
|
20240119,101500,461863370,7560,7560,7560,7560,10
|
|
20240119,101400,461787770,7560,7550,7560,7550,16
|
|
20240119,101300,461666830,7550,7560,7560,7550,1085
|
|
20240119,101200,453474980,7560,7560,7560,7560,30
|
|
20240119,101100,453248180,7550,7550,7550,7550,500
|
|
20240119,101000,449473180,7560,7560,7560,7560,1
|
|
20240119,100900,449465620,7560,7560,7560,7560,3
|
|
20240119,100800,449442940,7560,7560,7560,7560,289
|
|
20240119,100700,447258100,7560,7560,7560,7550,196
|
|
20240119,100600,445778100,7570,7570,7570,7570,0
|
|
20240119,100500,445778100,7570,7570,7590,7570,24
|
|
20240119,100400,445596400,7570,7580,7580,7570,1442
|
|
20240119,100300,434666640,7580,7590,7590,7580,18
|
|
20240119,100200,434530150,7590,7590,7590,7590,4
|
|
20240119,100100,434499790,7580,7580,7580,7580,1396
|
|
20240119,100000,423918110,7580,7570,7580,7570,195
|
|
20240119,095900,422441880,7570,7560,7570,7560,330
|
|
20240119,095800,419946860,7560,7570,7570,7560,413
|
|
20240119,095700,416824560,7550,7550,7570,7550,1098
|
|
20240119,095600,408525710,7550,7570,7570,7550,737
|
|
20240119,095500,402958690,7560,7560,7560,7560,72
|
|
20240119,095400,402414370,7580,7570,7580,7560,405
|
|
20240119,095300,399348700,7560,7570,7570,7560,679
|
|
20240119,095200,394214340,7560,7580,7580,7560,1681
|
|
20240119,095100,381490570,7580,7580,7580,7580,320
|
|
20240119,095000,379064970,7580,7580,7580,7580,219
|
|
20240119,094900,377404950,7580,7580,7580,7580,351
|
|
20240119,094800,374744370,7580,7590,7590,7580,910
|
|
20240119,094700,367837480,7600,7600,7600,7600,279
|
|
20240119,094600,365717080,7600,7600,7600,7600,22
|
|
20240119,094500,365549880,7600,7590,7600,7590,81
|
|
20240119,094400,364935080,7590,7590,7590,7590,529
|
|
20240119,094300,360919970,7590,7590,7600,7590,425
|
|
20240119,094200,357690010,7590,7590,7590,7590,398
|
|
20240119,094100,354669190,7600,7580,7600,7580,788
|
|
20240119,094000,348693460,7590,7600,7600,7590,2403
|
|
20240119,093900,330448090,7600,7590,7600,7590,678
|
|
20240119,093800,325302000,7590,7590,7590,7590,211
|
|
20240119,093700,323700510,7590,7580,7590,7570,341
|
|
20240119,093600,321116740,7590,7570,7590,7570,420
|
|
20240119,093500,317930800,7580,7580,7580,7580,3
|
|
20240119,093400,317908060,7580,7580,7580,7580,632
|
|
20240119,093300,313117500,7580,7590,7590,7580,1797
|
|
20240119,093200,299484310,7590,7590,7590,7590,56
|
|
20240119,093100,299059270,7590,7600,7600,7590,982
|
|
20240119,093000,291603520,7600,7580,7600,7580,2074
|
|
20240119,092900,275866200,7580,7580,7580,7580,790
|
|
20240119,092800,269878000,7580,7560,7580,7560,782
|
|
20240119,092700,263950700,7540,7540,7550,7540,29
|
|
20240119,092600,263731910,7580,7570,7580,7560,3674
|
|
20240119,092500,235918180,7570,7560,7570,7560,225
|
|
20240119,092400,234215130,7570,7570,7570,7550,857
|
|
20240119,092300,227738190,7560,7560,7560,7560,591
|
|
20240119,092200,223270230,7560,7560,7570,7560,494
|
|
20240119,092100,219535380,7560,7570,7570,7560,301
|
|
20240119,092000,217257810,7570,7580,7590,7570,405
|
|
20240119,091900,214186390,7560,7580,7580,7560,1053
|
|
20240119,091800,206215550,7580,7590,7600,7580,2334
|
|
20240119,091700,188495780,7580,7570,7580,7560,2545
|
|
20240119,091600,169225760,7580,7570,7580,7570,976
|
|
20240119,091500,161836320,7550,7560,7560,7550,1108
|
|
20240119,091400,153460920,7560,7550,7560,7550,1959
|
|
20240119,091300,138664180,7540,7550,7550,7540,919
|
|
20240119,091200,131730720,7540,7520,7560,7520,1215
|
|
20240119,091100,122562680,7560,7560,7560,7520,179
|
|
20240119,091000,121211040,7570,7560,7570,7560,1065
|
|
20240119,090900,113159610,7570,7570,7580,7500,2015
|
|
20240119,090800,97929790,7570,7570,7570,7570,1025
|
|
20240119,090700,90170540,7580,7540,7580,7540,2157
|
|
20240119,090600,73846060,7530,7570,7570,7500,1526
|
|
20240119,090500,62364240,7560,7580,7580,7530,2172
|
|
20240119,090400,45951920,7590,7500,7590,7500,2274
|
|
20240119,090300,28798130,7500,7500,7510,7500,1167
|
|
20240119,090200,20042380,7450,7510,7510,7440,745
|
|
20240119,090100,14463910,7440,7450,7510,7440,643
|
|
20240119,090000,9650350,7510,7510,7510,7510,1285
|