626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192300,4355714090,6240,6240,6240,6240,17648
|
|
20240118,192200,4355714090,6240,6240,6240,6240,0
|
|
20240118,192100,4355714090,6240,6240,6240,6240,0
|
|
20240118,192000,4355714090,6240,6240,6240,6240,0
|
|
20240118,191900,4355714090,6240,6240,6240,6240,0
|
|
20240118,191800,4355714090,6240,6240,6240,6240,0
|
|
20240118,191700,4355714090,6240,6240,6240,6240,0
|
|
20240118,191600,4355714090,6240,6240,6240,6240,0
|
|
20240118,191500,4355714090,6240,6240,6240,6240,0
|
|
20240118,191400,4355714090,6240,6240,6240,6240,0
|
|
20240118,191300,4355714090,6240,6240,6240,6240,0
|
|
20240118,191200,4355714090,6240,6240,6240,6240,0
|
|
20240118,191100,4355714090,6240,6240,6240,6240,0
|
|
20240118,191000,4355714090,6240,6240,6240,6240,0
|
|
20240118,190900,4355714090,6240,6240,6240,6240,0
|
|
20240118,190800,4355714090,6240,6240,6240,6240,0
|
|
20240118,190700,4355714090,6240,6240,6240,6240,0
|
|
20240118,190600,4355714090,6240,6240,6240,6240,0
|
|
20240118,190500,4355714090,6240,6240,6240,6240,0
|
|
20240118,190400,4355714090,6240,6240,6240,6240,0
|
|
20240118,190300,4355714090,6240,6240,6240,6240,0
|
|
20240118,190200,4355714090,6240,6240,6240,6240,0
|
|
20240118,190100,4355714090,6240,6240,6240,6240,0
|
|
20240118,190000,4355714090,6240,6240,6240,6240,0
|
|
20240118,185900,4355714090,6240,6240,6240,6240,0
|
|
20240118,185800,4355714090,6240,6240,6240,6240,0
|
|
20240118,185700,4355714090,6240,6240,6240,6240,0
|
|
20240118,185600,4355714090,6240,6240,6240,6240,0
|
|
20240118,185500,4355714090,6240,6240,6240,6240,0
|
|
20240118,185400,4355714090,6240,6240,6240,6240,0
|
|
20240118,185300,4355714090,6240,6240,6240,6240,17648
|
|
20240118,185200,4355714090,6240,6240,6240,6240,0
|
|
20240118,185100,4355714090,6240,6240,6240,6240,0
|
|
20240118,185000,4355714090,6240,6240,6240,6240,0
|
|
20240118,184900,4355714090,6240,6240,6240,6240,0
|
|
20240118,184800,4355714090,6240,6240,6240,6240,0
|
|
20240118,184700,4355714090,6240,6240,6240,6240,0
|
|
20240118,184600,4355714090,6240,6240,6240,6240,0
|
|
20240118,184500,4355714090,6240,6240,6240,6240,0
|
|
20240118,184400,4355714090,6240,6240,6240,6240,0
|
|
20240118,184300,4355714090,6240,6240,6240,6240,0
|
|
20240118,184200,4355714090,6240,6240,6240,6240,0
|
|
20240118,184100,4355714090,6240,6240,6240,6240,0
|
|
20240118,184000,4355714090,6240,6240,6240,6240,0
|
|
20240118,183900,4355714090,6240,6240,6240,6240,0
|
|
20240118,183800,4355714090,6240,6240,6240,6240,0
|
|
20240118,183700,4355714090,6240,6240,6240,6240,0
|
|
20240118,183600,4355714090,6240,6240,6240,6240,0
|
|
20240118,183500,4355714090,6240,6240,6240,6240,0
|
|
20240118,183400,4355714090,6240,6240,6240,6240,0
|
|
20240118,183300,4355714090,6240,6240,6240,6240,0
|
|
20240118,183200,4355714090,6240,6240,6240,6240,0
|
|
20240118,183100,4355714090,6240,6240,6240,6240,0
|
|
20240118,183000,4355714090,6240,6240,6240,6240,0
|
|
20240118,182900,4355714090,6240,6240,6240,6240,0
|
|
20240118,182800,4355714090,6240,6240,6240,6240,0
|
|
20240118,182700,4355714090,6240,6240,6240,6240,0
|
|
20240118,182600,4355714090,6240,6240,6240,6240,0
|
|
20240118,182500,4355714090,6240,6240,6240,6240,0
|
|
20240118,182400,4355714090,6240,6240,6240,6240,0
|
|
20240118,182300,4355714090,6240,6240,6240,6240,17648
|
|
20240118,182200,4355714090,6240,6240,6240,6240,0
|
|
20240118,182100,4355714090,6240,6240,6240,6240,0
|
|
20240118,182000,4355714090,6240,6240,6240,6240,0
|
|
20240118,181900,4355714090,6240,6240,6240,6240,0
|
|
20240118,181800,4355714090,6240,6240,6240,6240,0
|
|
20240118,181700,4355714090,6240,6240,6240,6240,0
|
|
20240118,181600,4355714090,6240,6240,6240,6240,0
|
|
20240118,181500,4355714090,6240,6240,6240,6240,0
|
|
20240118,181400,4355714090,6240,6240,6240,6240,0
|
|
20240118,181300,4355714090,6240,6240,6240,6240,0
|
|
20240118,181200,4355714090,6240,6240,6240,6240,0
|
|
20240118,181100,4355714090,6240,6240,6240,6240,0
|
|
20240118,181000,4355714090,6240,6240,6240,6240,0
|
|
20240118,180900,4355714090,6240,6240,6240,6240,0
|
|
20240118,180800,4355714090,6240,6240,6240,6240,0
|
|
20240118,180700,4355714090,6240,6240,6240,6240,0
|
|
20240118,180600,4355714090,6240,6240,6240,6240,0
|
|
20240118,180500,4355714090,6240,6240,6240,6240,0
|
|
20240118,180400,4355714090,6240,6240,6240,6240,0
|
|
20240118,180300,4355714090,6240,6240,6240,6240,0
|
|
20240118,180200,4355714090,6240,6240,6240,6240,0
|
|
20240118,180100,4355714090,6240,6240,6240,6240,0
|
|
20240118,180000,4355714090,6240,6240,6240,6240,0
|
|
20240118,175900,4355714090,6240,6240,6240,6240,0
|
|
20240118,175800,4355714090,6240,6240,6240,6240,0
|
|
20240118,175700,4355714090,6240,6240,6240,6240,0
|
|
20240118,175600,4355714090,6240,6240,6240,6240,0
|
|
20240118,175500,4355714090,6240,6240,6240,6240,0
|
|
20240118,175400,4355714090,6240,6240,6240,6240,0
|
|
20240118,175300,4355714090,6240,6240,6240,6240,17648
|
|
20240118,175200,4355714090,6240,6240,6240,6240,0
|
|
20240118,175100,4355714090,6240,6240,6240,6240,0
|
|
20240118,175000,4355714090,6240,6240,6240,6240,0
|
|
20240118,174900,4355714090,6240,6240,6240,6240,0
|
|
20240118,174800,4355714090,6240,6240,6240,6240,0
|
|
20240118,174700,4355714090,6240,6240,6240,6240,0
|
|
20240118,174600,4355714090,6240,6240,6240,6240,0
|
|
20240118,174500,4355714090,6240,6240,6240,6240,0
|
|
20240118,174400,4355714090,6240,6240,6240,6240,0
|
|
20240118,174300,4355714090,6240,6240,6240,6240,0
|
|
20240118,174200,4355714090,6240,6240,6240,6240,0
|
|
20240118,174100,4355714090,6240,6240,6240,6240,0
|
|
20240118,174000,4355714090,6240,6240,6240,6240,0
|
|
20240118,173900,4355714090,6240,6240,6240,6240,0
|
|
20240118,173800,4355714090,6240,6240,6240,6240,0
|
|
20240118,173700,4355714090,6240,6240,6240,6240,0
|
|
20240118,173600,4355714090,6240,6240,6240,6240,0
|
|
20240118,173500,4355714090,6240,6240,6240,6240,0
|
|
20240118,173400,4355714090,6240,6240,6240,6240,0
|
|
20240118,173300,4355714090,6240,6240,6240,6240,0
|
|
20240118,173200,4355714090,6240,6240,6240,6240,0
|
|
20240118,173100,4355714090,6240,6240,6240,6240,0
|
|
20240118,173000,4355714090,6240,6240,6240,6240,0
|
|
20240118,172900,4355714090,6240,6240,6240,6240,0
|
|
20240118,172800,4355714090,6240,6240,6240,6240,0
|
|
20240118,172700,4355714090,6240,6240,6240,6240,0
|
|
20240118,172600,4355714090,6240,6240,6240,6240,0
|
|
20240118,172500,4355714090,6240,6240,6240,6240,0
|
|
20240118,172400,4355714090,6240,6240,6240,6240,0
|
|
20240118,172300,4355714090,6240,6240,6240,6240,17648
|
|
20240118,172200,4355714090,6240,6240,6240,6240,0
|
|
20240118,172100,4355714090,6240,6240,6240,6240,0
|
|
20240118,172000,4355714090,6240,6240,6240,6240,0
|
|
20240118,171900,4355714090,6240,6240,6240,6240,0
|
|
20240118,171800,4355714090,6240,6240,6240,6240,0
|
|
20240118,171700,4355714090,6240,6240,6240,6240,0
|
|
20240118,171600,4355714090,6240,6240,6240,6240,0
|
|
20240118,171500,4355714090,6240,6240,6240,6240,0
|
|
20240118,171400,4355714090,6240,6240,6240,6240,0
|
|
20240118,171300,4355714090,6240,6240,6240,6240,0
|
|
20240118,171200,4355714090,6240,6240,6240,6240,0
|
|
20240118,171100,4355714090,6240,6240,6240,6240,0
|
|
20240118,171000,4355714090,6240,6240,6240,6240,0
|
|
20240118,170900,4355714090,6240,6240,6240,6240,0
|
|
20240118,170800,4355714090,6240,6240,6240,6240,0
|
|
20240118,170700,4355714090,6240,6240,6240,6240,0
|
|
20240118,170600,4355714090,6240,6240,6240,6240,0
|
|
20240118,170500,4355714090,6240,6240,6240,6240,0
|
|
20240118,170400,4355714090,6240,6240,6240,6240,0
|
|
20240118,170300,4355714090,6240,6240,6240,6240,0
|
|
20240118,170200,4355714090,6240,6240,6240,6240,0
|
|
20240118,170100,4355714090,6240,6240,6240,6240,0
|
|
20240118,170000,4355714090,6240,6240,6240,6240,0
|
|
20240118,165900,4355714090,6240,6240,6240,6240,0
|
|
20240118,165800,4355714090,6240,6240,6240,6240,0
|
|
20240118,165700,4355714090,6240,6240,6240,6240,0
|
|
20240118,165600,4355714090,6240,6240,6240,6240,0
|
|
20240118,165500,4355714090,6240,6240,6240,6240,0
|
|
20240118,165400,4355714090,6240,6240,6240,6240,0
|
|
20240118,165300,4355714090,6240,6240,6240,6240,17648
|
|
20240118,165200,4355714090,6240,6240,6240,6240,0
|
|
20240118,165100,4355714090,6240,6240,6240,6240,0
|
|
20240118,165000,4355714090,6240,6240,6240,6240,0
|
|
20240118,164900,4355714090,6240,6240,6240,6240,0
|
|
20240118,164800,4355714090,6240,6240,6240,6240,0
|
|
20240118,164700,4355714090,6240,6240,6240,6240,0
|
|
20240118,164600,4355714090,6240,6240,6240,6240,0
|
|
20240118,164500,4355714090,6240,6240,6240,6240,0
|
|
20240118,164400,4355714090,6240,6240,6240,6240,0
|
|
20240118,164300,4355714090,6240,6240,6240,6240,0
|
|
20240118,164200,4355714090,6240,6240,6240,6240,0
|
|
20240118,164100,4355714090,6240,6240,6240,6240,0
|
|
20240118,164000,4355714090,6240,6240,6240,6240,0
|
|
20240118,163900,4355714090,6240,6240,6240,6240,0
|
|
20240118,163800,4355714090,6240,6240,6240,6240,0
|
|
20240118,163700,4355714090,6240,6240,6240,6240,0
|
|
20240118,163600,4355714090,6240,6240,6240,6240,0
|
|
20240118,163500,4355714090,6240,6240,6240,6240,0
|
|
20240118,163400,4355714090,6240,6240,6240,6240,0
|
|
20240118,163300,4355714090,6240,6240,6240,6240,0
|
|
20240118,163200,4355714090,6240,6240,6240,6240,0
|
|
20240118,163100,4355714090,6240,6240,6240,6240,0
|
|
20240118,163000,4355714090,6240,6240,6240,6240,0
|
|
20240118,162900,4355714090,6240,6240,6240,6240,0
|
|
20240118,162800,4355714090,6240,6240,6240,6240,0
|
|
20240118,162700,4355714090,6240,6240,6240,6240,0
|
|
20240118,162600,4355714090,6240,6240,6240,6240,0
|
|
20240118,162500,4355714090,6240,6240,6240,6240,0
|
|
20240118,162400,4355714090,6240,6240,6240,6240,0
|
|
20240118,162300,4355714090,6240,6240,6240,6240,17648
|
|
20240118,162200,4355714090,6240,6240,6240,6240,0
|
|
20240118,162100,4355714090,6240,6240,6240,6240,0
|
|
20240118,162000,4355714090,6240,6240,6240,6240,0
|
|
20240118,161900,4355714090,6240,6240,6240,6240,0
|
|
20240118,161800,4355714090,6240,6240,6240,6240,0
|
|
20240118,161700,4355714090,6240,6240,6240,6240,0
|
|
20240118,161600,4355714090,6240,6240,6240,6240,0
|
|
20240118,161500,4355714090,6240,6240,6240,6240,0
|
|
20240118,161400,4355714090,6240,6240,6240,6240,0
|
|
20240118,161300,4355714090,6240,6240,6240,6240,0
|
|
20240118,161200,4355714090,6240,6240,6240,6240,0
|
|
20240118,161100,4355714090,6240,6240,6240,6240,0
|
|
20240118,161000,4355714090,6240,6240,6240,6240,0
|
|
20240118,160900,4355714090,6240,6240,6240,6240,0
|
|
20240118,160800,4355714090,6240,6240,6240,6240,0
|
|
20240118,160700,4355714090,6240,6240,6240,6240,0
|
|
20240118,160600,4355714090,6240,6240,6240,6240,0
|
|
20240118,160500,4355714090,6240,6240,6240,6240,0
|
|
20240118,160400,4355714090,6240,6240,6240,6240,0
|
|
20240118,160300,4355714090,6240,6240,6240,6240,0
|
|
20240118,160200,4355714090,6240,6240,6240,6240,0
|
|
20240118,160100,4355714090,6240,6240,6240,6240,0
|
|
20240118,160000,4355714090,6240,6240,6240,6240,0
|
|
20240118,155900,4355714090,6240,6240,6240,6240,0
|
|
20240118,155800,4355714090,6240,6240,6240,6240,0
|
|
20240118,155700,4355714090,6240,6240,6240,6240,0
|
|
20240118,155600,4355714090,6240,6240,6240,6240,0
|
|
20240118,155500,4355714090,6240,6240,6240,6240,0
|
|
20240118,155400,4355714090,6240,6240,6240,6240,0
|
|
20240118,155300,4355714090,6240,6240,6240,6240,17648
|
|
20240118,155200,4355714090,6240,6240,6240,6240,0
|
|
20240118,155100,4355714090,6240,6240,6240,6240,0
|
|
20240118,155000,4355714090,6240,6240,6240,6240,0
|
|
20240118,154900,4355714090,6240,6240,6240,6240,0
|
|
20240118,154800,4355714090,6240,6240,6240,6240,0
|
|
20240118,154700,4355714090,6240,6240,6240,6240,0
|
|
20240118,154600,4355714090,6240,6240,6240,6240,0
|
|
20240118,154500,4355714090,6240,6240,6240,6240,0
|
|
20240118,154400,4355714090,6240,6240,6240,6240,0
|
|
20240118,154300,4355714090,6240,6240,6240,6240,0
|
|
20240118,154200,4355714090,6240,6240,6240,6240,0
|
|
20240118,154100,4355714090,6240,6240,6240,6240,0
|
|
20240118,154000,4355714090,6240,6240,6240,6240,0
|
|
20240118,153900,4355714090,6240,6240,6240,6240,0
|
|
20240118,153800,4355714090,6240,6240,6240,6240,0
|
|
20240118,153700,4355714090,6240,6240,6240,6240,0
|
|
20240118,153600,4355714090,6240,6240,6240,6240,0
|
|
20240118,153500,4355714090,6240,6240,6240,6240,0
|
|
20240118,153400,4355714090,6240,6240,6240,6240,0
|
|
20240118,153300,4355714090,6240,6240,6240,6240,0
|
|
20240118,153200,4355714090,6240,6240,6240,6240,0
|
|
20240118,153100,4355714090,6240,6240,6240,6240,0
|
|
20240118,153000,4355714090,6240,6240,6240,6240,17648
|
|
20240118,152900,4245590570,6250,6250,6250,6250,0
|
|
20240118,152800,4245590570,6250,6250,6250,6250,0
|
|
20240118,152700,4245590570,6250,6250,6250,6250,0
|
|
20240118,152600,4245590570,6250,6250,6250,6250,0
|
|
20240118,152500,4245590570,6250,6250,6250,6250,0
|
|
20240118,152400,4245590570,6250,6250,6250,6250,0
|
|
20240118,152300,4245590570,6250,6250,6250,6250,0
|
|
20240118,152200,4245590570,6250,6250,6250,6250,0
|
|
20240118,152100,4245590570,6250,6250,6250,6250,0
|
|
20240118,152000,4245590570,6250,6250,6250,6250,0
|
|
20240118,151900,4245590570,6250,6240,6270,6220,11202
|
|
20240118,151800,4175615830,6240,6230,6240,6220,1166
|
|
20240118,151700,4168347690,6230,6230,6240,6230,151
|
|
20240118,151600,4167406810,6220,6250,6250,6220,3599
|
|
20240118,151500,4144972910,6250,6240,6250,6240,1313
|
|
20240118,151400,4136772190,6240,6250,6250,6230,1071
|
|
20240118,151300,4130088090,6250,6250,6250,6240,1598
|
|
20240118,151200,4120104700,6250,6240,6260,6240,1615
|
|
20240118,151100,4110016320,6250,6250,6250,6240,1515
|
|
20240118,151000,4100559700,6250,6250,6260,6250,567
|
|
20240118,150900,4097015010,6260,6260,6260,6250,288
|
|
20240118,150800,4095213280,6240,6260,6260,6240,3149
|
|
20240118,150700,4075538880,6250,6250,6250,6250,559
|
|
20240118,150600,4072045130,6250,6260,6270,6250,667
|
|
20240118,150500,4067870120,6250,6260,6270,6250,1827
|
|
20240118,150400,4056420190,6240,6250,6260,6240,2492
|
|
20240118,150300,4040834760,6260,6250,6260,6250,2386
|
|
20240118,150200,4025921250,6240,6240,6250,6230,2628
|
|
20240118,150100,4009520820,6240,6240,6240,6240,402
|
|
20240118,150000,4007012340,6230,6240,6240,6230,909
|
|
20240118,145900,4001348180,6230,6240,6240,6220,3324
|
|
20240118,145800,3980637530,6250,6240,6250,6240,172
|
|
20240118,145700,3979563750,6250,6250,6250,6230,2112
|
|
20240118,145600,3966378120,6250,6260,6260,6250,4271
|
|
20240118,145500,3939649660,6250,6260,6260,6250,1922
|
|
20240118,145400,3927623100,6250,6250,6250,6240,2376
|
|
20240118,145300,3912773860,6250,6250,6250,6240,4960
|
|
20240118,145200,3881808120,6250,6250,6250,6250,6
|
|
20240118,145100,3881770620,6250,6240,6250,6230,2032
|
|
20240118,145000,3869091420,6250,6230,6250,6230,692
|
|
20240118,144900,3864773330,6240,6250,6250,6240,2907
|
|
20240118,144800,3846628250,6240,6240,6250,6240,719
|
|
20240118,144700,3842140890,6240,6250,6250,6240,686
|
|
20240118,144600,3837854440,6260,6250,6260,6250,441
|
|
20240118,144500,3835098160,6240,6240,6240,6230,1262
|
|
20240118,144400,3827224940,6230,6220,6240,6220,82
|
|
20240118,144300,3826714310,6240,6230,6240,6220,1250
|
|
20240118,144200,3818920510,6230,6220,6230,6210,615
|
|
20240118,144100,3815097200,6240,6240,6240,6240,11
|
|
20240118,144000,3815028560,6240,6230,6250,6230,591
|
|
20240118,143900,3811341100,6220,6230,6230,6210,1036
|
|
20240118,143800,3804901910,6230,6230,6230,6230,23
|
|
20240118,143700,3804758620,6210,6220,6230,6210,156
|
|
20240118,143600,3803788580,6230,6230,6230,6200,623
|
|
20240118,143500,3799913280,6240,6210,6240,6210,1312
|
|
20240118,143400,3791760850,6210,6200,6210,6190,1328
|
|
20240118,143300,3783526130,6210,6210,6210,6190,1554
|
|
20240118,143200,3773889550,6210,6200,6210,6200,220
|
|
20240118,143100,3772525350,6200,6190,6200,6190,1014
|
|
20240118,143000,3766248590,6200,6200,6210,6190,970
|
|
20240118,142900,3760235890,6210,6230,6230,6200,918
|
|
20240118,142800,3754538300,6220,6190,6220,6180,4505
|
|
20240118,142700,3726618750,6180,6200,6200,6180,356
|
|
20240118,142600,3724416410,6200,6190,6200,6170,3606
|
|
20240118,142500,3702082790,6190,6180,6190,6180,288
|
|
20240118,142400,3700301300,6190,6170,6190,6160,1634
|
|
20240118,142300,3690207290,6170,6180,6180,6170,114
|
|
20240118,142200,3689503150,6170,6170,6180,6170,103
|
|
20240118,142100,3688867620,6180,6180,6180,6170,29
|
|
20240118,142000,3688688630,6190,6170,6190,6150,2325
|
|
20240118,141900,3674371530,6180,6180,6180,6180,549
|
|
20240118,141800,3670978710,6190,6190,6190,6190,15
|
|
20240118,141700,3670885860,6190,6190,6190,6190,117
|
|
20240118,141600,3670161630,6170,6180,6190,6170,28
|
|
20240118,141500,3669988520,6200,6200,6200,6180,18
|
|
20240118,141400,3669876940,6210,6190,6210,6190,1525
|
|
20240118,141300,3660432120,6180,6170,6180,6140,7033
|
|
20240118,141200,3617184540,6190,6170,6190,6160,1526
|
|
20240118,141100,3607759940,6170,6180,6180,6170,638
|
|
20240118,141000,3603821290,6180,6180,6200,6180,1895
|
|
20240118,140900,3592110090,6180,6210,6210,6180,305
|
|
20240118,140800,3590225140,6180,6190,6210,6180,1180
|
|
20240118,140700,3582924100,6190,6190,6190,6170,590
|
|
20240118,140600,3579280370,6190,6170,6190,6160,1015
|
|
20240118,140500,3573010620,6170,6180,6180,6170,130
|
|
20240118,140400,3572208500,6180,6180,6180,6170,1167
|
|
20240118,140300,3565007450,6190,6190,6190,6180,622
|
|
20240118,140200,3561162260,6190,6190,6190,6190,151
|
|
20240118,140100,3560227570,6200,6180,6200,6180,517
|
|
20240118,140000,3557032350,6220,6200,6230,6180,2073
|
|
20240118,135900,3544185300,6210,6180,6210,6180,1759
|
|
20240118,135800,3533314570,6180,6170,6180,6150,211
|
|
20240118,135700,3532014440,6150,6160,6160,6150,5126
|
|
20240118,135600,3500486740,6160,6170,6180,6150,2731
|
|
20240118,135500,3483658040,6180,6190,6200,6170,5653
|
|
20240118,135400,3448726500,6200,6190,6200,6180,1696
|
|
20240118,135300,3438228000,6190,6190,6220,6170,3974
|
|
20240118,135200,3413597070,6190,6190,6190,6160,2214
|
|
20240118,135100,3399943330,6170,6180,6190,6170,1547
|
|
20240118,135000,3390377830,6200,6180,6200,6170,2527
|
|
20240118,134900,3374782890,6180,6170,6200,6170,1940
|
|
20240118,134800,3362811590,6170,6190,6200,6170,3732
|
|
20240118,134700,3339753520,6200,6210,6210,6200,322
|
|
20240118,134600,3337754100,6180,6210,6210,6180,8458
|
|
20240118,134500,3285379230,6200,6210,6230,6200,171
|
|
20240118,134400,3284317520,6200,6210,6210,6200,1215
|
|
20240118,134300,3276782460,6210,6210,6220,6200,7528
|
|
20240118,134200,3230062400,6210,6220,6220,6210,4010
|
|
20240118,134100,3205149500,6220,6220,6240,6220,262
|
|
20240118,134000,3203518860,6240,6220,6240,6220,71
|
|
20240118,133900,3203076200,6220,6230,6230,6210,8257
|
|
20240118,133800,3151763910,6220,6250,6250,6220,1486
|
|
20240118,133700,3142516770,6250,6250,6250,6250,175
|
|
20240118,133600,3141423020,6250,6230,6250,6220,600
|
|
20240118,133500,3137684920,6230,6240,6250,6220,4035
|
|
20240118,133400,3112564610,6250,6240,6250,6220,1177
|
|
20240118,133300,3105228900,6240,6240,6250,6240,1712
|
|
20240118,133200,3094545520,6250,6250,6250,6250,170
|
|
20240118,133100,3093483020,6240,6250,6250,6240,155
|
|
20240118,133000,3092515310,6240,6250,6250,6240,1002
|
|
20240118,132900,3086255000,6250,6250,6250,6250,804
|
|
20240118,132800,3081230000,6260,6250,6260,6250,457
|
|
20240118,132700,3078369290,6250,6250,6250,6250,827
|
|
20240118,132600,3073200540,6250,6250,6250,6250,34
|
|
20240118,132500,3072988040,6250,6240,6250,6230,2204
|
|
20240118,132400,3059248860,6240,6240,6250,6220,2710
|
|
20240118,132300,3042370250,6270,6260,6270,6220,10775
|
|
20240118,132200,2975195290,6250,6270,6270,6250,8105
|
|
20240118,132100,2924454000,6270,6270,6270,6270,1005
|
|
20240118,132000,2918152650,6270,6300,6300,6270,631
|
|
20240118,131900,2914191470,6300,6290,6300,6280,2205
|
|
20240118,131800,2900342250,6290,6290,6300,6290,2195
|
|
20240118,131700,2886535680,6300,6300,6300,6300,48
|
|
20240118,131600,2886233280,6300,6320,6320,6300,2132
|
|
20240118,131500,2872801310,6300,6300,6300,6300,0
|
|
20240118,131400,2872801310,6300,6330,6330,6300,36
|
|
20240118,131300,2872573610,6330,6300,6330,6300,1504
|
|
20240118,131200,2863088380,6340,6300,6340,6300,4307
|
|
20240118,131100,2835888120,6300,6300,6300,6300,171
|
|
20240118,131000,2834810820,6310,6310,6310,6310,224
|
|
20240118,130900,2833397380,6310,6290,6310,6280,3001
|
|
20240118,130800,2814533630,6290,6310,6310,6290,293
|
|
20240118,130700,2812688440,6310,6310,6310,6310,10
|
|
20240118,130600,2812625340,6300,6310,6310,6300,2226
|
|
20240118,130500,2798601320,6320,6320,6320,6320,2
|
|
20240118,130400,2798588680,6300,6300,6300,6300,0
|
|
20240118,130300,2798588680,6300,6310,6320,6300,1245
|
|
20240118,130200,2790742920,6310,6320,6320,6310,625
|
|
20240118,130100,2786796120,6330,6310,6330,6310,667
|
|
20240118,130000,2782580750,6310,6320,6320,6310,628
|
|
20240118,125900,2778614070,6320,6320,6320,6320,1
|
|
20240118,125800,2778607750,6310,6320,6320,6310,1407
|
|
20240118,125700,2769728850,6320,6320,6330,6320,210
|
|
20240118,125600,2768400080,6320,6320,6320,6320,478
|
|
20240118,125500,2765379120,6320,6320,6330,6320,840
|
|
20240118,125400,2760064210,6330,6320,6330,6320,532
|
|
20240118,125300,2756701940,6320,6300,6320,6300,914
|
|
20240118,125200,2750934050,6310,6310,6310,6300,186
|
|
20240118,125100,2749760400,6310,6310,6310,6310,111
|
|
20240118,125000,2749059990,6320,6310,6320,6310,1210
|
|
20240118,124900,2741417790,6320,6310,6320,6310,994
|
|
20240118,124800,2735145640,6310,6280,6310,6270,8377
|
|
20240118,124700,2682365960,6270,6280,6280,6270,50
|
|
20240118,124600,2682052160,6290,6290,6290,6290,2
|
|
20240118,124500,2682039580,6270,6280,6280,6260,523
|
|
20240118,124400,2678761220,6290,6290,6290,6290,1651
|
|
20240118,124300,2668376430,6280,6280,6280,6280,286
|
|
20240118,124200,2666580350,6280,6270,6280,6270,683
|
|
20240118,124100,2662297920,6270,6260,6270,6260,1024
|
|
20240118,124000,2655877660,6260,6260,6260,6260,775
|
|
20240118,123900,2651026160,6260,6270,6270,6260,1655
|
|
20240118,123800,2640663860,6280,6280,6280,6270,487
|
|
20240118,123700,2637609580,6280,6270,6280,6270,226
|
|
20240118,123600,2636190310,6270,6290,6290,6270,388
|
|
20240118,123500,2633754600,6280,6280,6290,6280,916
|
|
20240118,123400,2628002050,6280,6290,6290,6280,702
|
|
20240118,123300,2623593290,6290,6290,6290,6290,1
|
|
20240118,123200,2623587000,6290,6290,6290,6290,3
|
|
20240118,123100,2623568130,6280,6280,6300,6280,2067
|
|
20240118,123000,2610571400,6280,6270,6280,6270,1084
|
|
20240118,122900,2603774220,6270,6270,6270,6270,12
|
|
20240118,122800,2603698980,6270,6270,6270,6260,1399
|
|
20240118,122700,2594939210,6270,6270,6270,6270,10
|
|
20240118,122600,2594876510,6270,6260,6270,6260,146
|
|
20240118,122500,2593962530,6260,6250,6260,6250,2402
|
|
20240118,122400,2578937070,6250,6250,6250,6240,717
|
|
20240118,122300,2574462710,6250,6240,6250,6240,331
|
|
20240118,122200,2572395640,6240,6250,6250,6240,205
|
|
20240118,122100,2571115390,6250,6260,6260,6250,450
|
|
20240118,122000,2568302490,6260,6240,6260,6240,265
|
|
20240118,121900,2566648790,6260,6240,6260,6240,158
|
|
20240118,121800,2565660050,6250,6240,6260,6240,6046
|
|
20240118,121700,2527927690,6230,6230,6240,6220,4945
|
|
20240118,121600,2497123320,6230,6240,6240,6230,683
|
|
20240118,121500,2492867950,6240,6230,6240,6230,1506
|
|
20240118,121400,2483481040,6240,6240,6240,6230,1002
|
|
20240118,121300,2477238530,6240,6230,6240,6220,1639
|
|
20240118,121200,2467031460,6230,6240,6240,6230,4411
|
|
20240118,121100,2439548690,6240,6240,6250,6230,1643
|
|
20240118,121000,2429304290,6240,6260,6270,6240,7117
|
|
20240118,120900,2384842540,6260,6260,6270,6250,1393
|
|
20240118,120800,2376124590,6270,6270,6270,6270,2
|
|
20240118,120700,2376112050,6270,6260,6270,6260,2567
|
|
20240118,120600,2360042620,6260,6250,6270,6250,1093
|
|
20240118,120500,2353200440,6250,6250,6270,6250,823
|
|
20240118,120400,2348056670,6260,6280,6280,6260,6766
|
|
20240118,120300,2305654280,6280,6270,6280,6270,72
|
|
20240118,120200,2305202820,6280,6290,6290,6270,4848
|
|
20240118,120100,2274757380,6290,6290,6290,6290,0
|
|
20240118,120000,2274757380,6290,6300,6300,6290,2425
|
|
20240118,115900,2259504110,6300,6300,6300,6290,57
|
|
20240118,115800,2259145460,6300,6290,6300,6290,206
|
|
20240118,115700,2257849710,6300,6300,6300,6290,983
|
|
20240118,115600,2251658890,6300,6300,6310,6300,563
|
|
20240118,115500,2248111920,6310,6300,6320,6300,750
|
|
20240118,115400,2243379410,6310,6300,6310,6300,1019
|
|
20240118,115300,2236955680,6300,6290,6300,6290,643
|
|
20240118,115200,2232910270,6290,6290,6290,6280,80
|
|
20240118,115100,2232407240,6280,6280,6280,6280,84
|
|
20240118,115000,2231879720,6280,6290,6290,6280,128
|
|
20240118,114900,2231075720,6290,6290,6290,6290,251
|
|
20240118,114800,2229496930,6290,6290,6290,6290,414
|
|
20240118,114700,2226892870,6290,6290,6290,6280,918
|
|
20240118,114600,2221119920,6290,6290,6290,6290,30
|
|
20240118,114500,2220931220,6300,6310,6310,6300,2059
|
|
20240118,114400,2207959120,6300,6300,6300,6300,671
|
|
20240118,114300,2203731820,6310,6290,6310,6290,718
|
|
20240118,114200,2199212170,6280,6280,6280,6280,6
|
|
20240118,114100,2199174490,6280,6280,6290,6270,2547
|
|
20240118,114000,2183184320,6290,6290,6290,6290,1
|
|
20240118,113900,2183178030,6280,6280,6300,6280,1042
|
|
20240118,113800,2176632720,6280,6280,6280,6280,204
|
|
20240118,113700,2175351600,6290,6270,6290,6270,103
|
|
20240118,113600,2174703750,6290,6280,6290,6270,1893
|
|
20240118,113500,2162828040,6290,6290,6290,6290,1071
|
|
20240118,113400,2156091450,6290,6290,6290,6270,2118
|
|
20240118,113300,2142804760,6280,6290,6290,6280,52
|
|
20240118,113200,2142478180,6270,6280,6280,6270,1050
|
|
20240118,113100,2135892280,6280,6280,6280,6280,0
|
|
20240118,113000,2135892280,6280,6280,6280,6280,941
|
|
20240118,112900,2129982800,6290,6300,6300,6280,3147
|
|
20240118,112800,2110212580,6300,6290,6300,6290,1748
|
|
20240118,112700,2099213290,6290,6290,6290,6280,210
|
|
20240118,112600,2097893390,6300,6290,6300,6280,779
|
|
20240118,112500,2092989350,6300,6290,6300,6280,499
|
|
20240118,112400,2089855430,6290,6280,6290,6280,3690
|
|
20240118,112300,2066652400,6290,6280,6290,6280,1877
|
|
20240118,112200,2054864740,6270,6270,6280,6270,1203
|
|
20240118,112100,2047316900,6280,6280,6280,6270,338
|
|
20240118,112000,2045197260,6280,6270,6280,6270,1103
|
|
20240118,111900,2038280840,6270,6270,6270,6260,280
|
|
20240118,111800,2036525260,6280,6280,6280,6270,91
|
|
20240118,111700,2035954300,6280,6270,6280,6270,929
|
|
20240118,111600,2030129440,6280,6290,6290,6280,193
|
|
20240118,111500,2028917330,6290,6280,6290,6270,46
|
|
20240118,111400,2028628190,6270,6280,6290,6270,1088
|
|
20240118,111300,2021798620,6280,6300,6300,6280,1146
|
|
20240118,111200,2014593270,6290,6300,6300,6290,311
|
|
20240118,111100,2012636970,6290,6290,6300,6290,609
|
|
20240118,111000,2008806320,6300,6300,6320,6300,1747
|
|
20240118,110900,1997798200,6300,6290,6300,6290,1014
|
|
20240118,110800,1991418560,6290,6270,6290,6270,748
|
|
20240118,110700,1986721660,6280,6270,6280,6270,553
|
|
20240118,110600,1983253840,6270,6270,6270,6260,641
|
|
20240118,110500,1979238800,6270,6270,6280,6270,3140
|
|
20240118,110400,1959550980,6280,6290,6290,6270,773
|
|
20240118,110300,1954697740,6290,6290,6290,6280,564
|
|
20240118,110200,1951155700,6290,6280,6290,6280,1314
|
|
20240118,110100,1942900200,6280,6280,6280,6270,3868
|
|
20240118,110000,1918643760,6280,6290,6290,6270,5107
|
|
20240118,105900,1886593520,6300,6300,6310,6290,6881
|
|
20240118,105800,1843266420,6300,6320,6320,6300,2298
|
|
20240118,105700,1828765550,6320,6310,6320,6310,668
|
|
20240118,105600,1824550270,6310,6320,6320,6310,159
|
|
20240118,105500,1823545410,6320,6320,6350,6320,1675
|
|
20240118,105400,1812934790,6310,6320,6320,6310,392
|
|
20240118,105300,1810459470,6310,6310,6320,6310,1230
|
|
20240118,105200,1802696120,6320,6320,6320,6320,136
|
|
20240118,105100,1801836600,6320,6320,6320,6310,169
|
|
20240118,105000,1800768820,6310,6310,6320,6310,466
|
|
20240118,104900,1797827350,6310,6320,6320,6310,660
|
|
20240118,104800,1793658150,6310,6310,6320,6310,1909
|
|
20240118,104700,1781608770,6320,6310,6320,6310,2772
|
|
20240118,104600,1764106660,6320,6320,6320,6310,812
|
|
20240118,104500,1758975470,6310,6320,6320,6310,129
|
|
20240118,104400,1758161250,6320,6320,6320,6310,161
|
|
20240118,104300,1757144040,6320,6330,6330,6320,3264
|
|
20240118,104200,1736514770,6320,6350,6350,6320,4661
|
|
20240118,104100,1706992170,6350,6340,6350,6340,779
|
|
20240118,104000,1702051110,6340,6350,6350,6340,235
|
|
20240118,103900,1700559050,6340,6350,6350,6340,1473
|
|
20240118,103800,1691220130,6340,6350,6350,6340,379
|
|
20240118,103700,1688813510,6350,6350,6350,6350,1234
|
|
20240118,103600,1680977610,6360,6370,6370,6350,348
|
|
20240118,103500,1678763840,6360,6350,6360,6350,171
|
|
20240118,103400,1677677670,6350,6350,6350,6340,412
|
|
20240118,103300,1675061480,6360,6350,6370,6350,178
|
|
20240118,103200,1673930390,6360,6350,6360,6350,589
|
|
20240118,103100,1670186640,6350,6340,6350,6340,2187
|
|
20240118,103000,1656320740,6340,6340,6350,6340,822
|
|
20240118,102900,1651106100,6350,6370,6370,6340,2490
|
|
20240118,102800,1635295360,6370,6370,6380,6370,120
|
|
20240118,102700,1634530810,6370,6350,6370,6350,846
|
|
20240118,102600,1629152540,6350,6350,6360,6340,1283
|
|
20240118,102500,1621005660,6340,6330,6350,6330,2012
|
|
20240118,102400,1608268440,6340,6340,6350,6340,2118
|
|
20240118,102300,1594832270,6340,6340,6340,6340,546
|
|
20240118,102200,1591370630,6370,6360,6370,6360,2051
|
|
20240118,102100,1578326260,6340,6380,6380,6340,464
|
|
20240118,102000,1575384310,6390,6340,6400,6330,1448
|
|
20240118,101900,1566198620,6330,6330,6340,6320,940
|
|
20240118,101800,1560242430,6340,6340,6340,6310,3635
|
|
20240118,101700,1537242980,6340,6350,6350,6340,2016
|
|
20240118,101600,1524445420,6340,6320,6340,6320,683
|
|
20240118,101500,1520126530,6330,6350,6350,6320,3309
|
|
20240118,101400,1499205050,6330,6370,6370,6330,5301
|
|
20240118,101300,1465553920,6370,6380,6380,6370,405
|
|
20240118,101200,1462971000,6370,6380,6380,6370,800
|
|
20240118,101100,1457871390,6380,6400,6400,6380,1962
|
|
20240118,101000,1445332330,6400,6390,6400,6390,479
|
|
20240118,100900,1442270700,6380,6400,6400,6380,1401
|
|
20240118,100800,1433330900,6400,6410,6430,6390,6486
|
|
20240118,100700,1391803200,6410,6400,6410,6400,390
|
|
20240118,100600,1389303800,6400,6400,6430,6400,2378
|
|
20240118,100500,1374055660,6400,6390,6400,6390,1280
|
|
20240118,100400,1365864660,6390,6380,6400,6380,1760
|
|
20240118,100300,1354629770,6380,6390,6400,6380,1480
|
|
20240118,100200,1345173470,6370,6350,6370,6340,934
|
|
20240118,100100,1339229630,6350,6360,6370,6350,531
|
|
20240118,100000,1335853400,6360,6400,6410,6360,2471
|
|
20240118,095900,1320070840,6390,6370,6400,6370,1652
|
|
20240118,095800,1309522920,6370,6370,6370,6370,50
|
|
20240118,095700,1309204420,6370,6350,6370,6350,2571
|
|
20240118,095600,1292878530,6350,6360,6360,6350,2714
|
|
20240118,095500,1275640330,6370,6360,6370,6360,686
|
|
20240118,095400,1271277220,6370,6360,6370,6350,976
|
|
20240118,095300,1265077710,6350,6340,6380,6340,1045
|
|
20240118,095200,1258428520,6340,6350,6360,6340,1407
|
|
20240118,095100,1249501520,6350,6360,6370,6350,2501
|
|
20240118,095000,1233599280,6360,6350,6360,6340,3039
|
|
20240118,094900,1214317440,6350,6370,6370,6350,198
|
|
20240118,094800,1213058490,6370,6350,6370,6350,509
|
|
20240118,094700,1209823320,6340,6350,6380,6340,454
|
|
20240118,094600,1206944730,6370,6360,6370,6360,2924
|
|
20240118,094500,1188324410,6360,6360,6390,6320,2041
|
|
20240118,094400,1175353260,6360,6370,6380,6340,1283
|
|
20240118,094300,1167177580,6370,6350,6380,6350,1723
|
|
20240118,094200,1156222400,6350,6340,6350,6320,2113
|
|
20240118,094100,1142833590,6340,6340,6340,6330,204
|
|
20240118,094000,1141541130,6340,6320,6340,6300,1285
|
|
20240118,093900,1133429400,6320,6340,6340,6310,512
|
|
20240118,093800,1130194020,6310,6310,6340,6310,769
|
|
20240118,093700,1125339120,6340,6310,6340,6310,8047
|
|
20240118,093600,1074465320,6310,6300,6320,6300,674
|
|
20240118,093500,1070218880,6320,6330,6330,6300,2964
|
|
20240118,093400,1051532690,6300,6310,6330,6300,5895
|
|
20240118,093300,1014373200,6310,6330,6330,6310,962
|
|
20240118,093200,1008293000,6340,6360,6360,6330,223
|
|
20240118,093100,1006877050,6360,6330,6360,6320,4932
|
|
20240118,093000,975684180,6350,6350,6350,6320,3223
|
|
20240118,092900,955267430,6360,6360,6360,6350,276
|
|
20240118,092800,953512800,6360,6330,6360,6320,2634
|
|
20240118,092700,936827610,6330,6330,6330,6320,1247
|
|
20240118,092600,928934120,6330,6330,6340,6310,2972
|
|
20240118,092500,910137700,6320,6340,6340,6310,3454
|
|
20240118,092400,888324350,6350,6340,6350,6330,905
|
|
20240118,092300,882591640,6340,6330,6340,6330,1573
|
|
20240118,092200,872626010,6320,6330,6340,6320,1869
|
|
20240118,092100,860804620,6330,6340,6340,6320,6012
|
|
20240118,092000,822765290,6340,6350,6350,6320,2841
|
|
20240118,091900,804779050,6350,6330,6350,6310,4884
|
|
20240118,091800,773906970,6330,6340,6350,6330,2920
|
|
20240118,091700,755416670,6350,6330,6360,6330,2773
|
|
20240118,091600,737847560,6330,6360,6360,6320,3442
|
|
20240118,091500,716043290,6360,6380,6400,6360,4061
|
|
20240118,091400,690152360,6380,6360,6400,6350,5280
|
|
20240118,091300,656507830,6360,6350,6360,6330,570
|
|
20240118,091200,652889420,6350,6320,6350,6320,378
|
|
20240118,091100,650493780,6310,6310,6340,6300,4417
|
|
20240118,091000,622550240,6310,6310,6340,6310,1292
|
|
20240118,090900,614390280,6330,6330,6330,6290,5704
|
|
20240118,090800,578356060,6310,6300,6310,6290,9132
|
|
20240118,090700,520854720,6310,6360,6360,6290,14418
|
|
20240118,090600,429992270,6360,6330,6360,6320,1432
|
|
20240118,090500,420924120,6330,6330,6360,6330,11189
|
|
20240118,090400,350074260,6330,6350,6350,6320,5932
|
|
20240118,090300,312502930,6350,6360,6380,6340,4053
|
|
20240118,090200,286723780,6340,6390,6390,6320,8163
|
|
20240118,090100,235036290,6390,6390,6390,6320,11799
|
|
20240118,090000,160186740,6390,6330,6390,6330,25153
|