574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183100,1791714825,5110,5110,5110,5110,10515
|
|
20240118,183000,1791714825,5110,5110,5110,5110,0
|
|
20240118,182900,1791714825,5110,5110,5110,5110,0
|
|
20240118,182800,1791714825,5110,5110,5110,5110,0
|
|
20240118,182700,1791714825,5110,5110,5110,5110,0
|
|
20240118,182600,1791714825,5110,5110,5110,5110,0
|
|
20240118,182500,1791714825,5110,5110,5110,5110,0
|
|
20240118,182400,1791714825,5110,5110,5110,5110,0
|
|
20240118,182300,1791714825,5110,5110,5110,5110,0
|
|
20240118,182200,1791714825,5110,5110,5110,5110,0
|
|
20240118,182100,1791714825,5110,5110,5110,5110,0
|
|
20240118,182000,1791714825,5110,5110,5110,5110,0
|
|
20240118,181900,1791714825,5110,5110,5110,5110,0
|
|
20240118,181800,1791714825,5110,5110,5110,5110,0
|
|
20240118,181700,1791714825,5110,5110,5110,5110,0
|
|
20240118,181600,1791714825,5110,5110,5110,5110,0
|
|
20240118,181500,1791714825,5110,5110,5110,5110,0
|
|
20240118,181400,1791714825,5110,5110,5110,5110,0
|
|
20240118,181300,1791714825,5110,5110,5110,5110,0
|
|
20240118,181200,1791714825,5110,5110,5110,5110,0
|
|
20240118,181100,1791714825,5110,5110,5110,5110,0
|
|
20240118,181000,1791714825,5110,5110,5110,5110,0
|
|
20240118,180900,1791714825,5110,5110,5110,5110,0
|
|
20240118,180800,1791714825,5110,5110,5110,5110,0
|
|
20240118,180700,1791714825,5110,5110,5110,5110,0
|
|
20240118,180600,1791714825,5110,5110,5110,5110,0
|
|
20240118,180500,1791714825,5110,5110,5110,5110,0
|
|
20240118,180400,1791714825,5110,5110,5110,5110,0
|
|
20240118,180300,1791714825,5110,5110,5110,5110,0
|
|
20240118,180200,1791714825,5110,5110,5110,5110,0
|
|
20240118,180100,1791714825,5110,5110,5110,5110,10515
|
|
20240118,180000,1791714825,5110,5110,5110,5110,0
|
|
20240118,175900,1791714825,5110,5110,5110,5110,0
|
|
20240118,175800,1791714825,5110,5110,5110,5110,0
|
|
20240118,175700,1791714825,5110,5110,5110,5110,0
|
|
20240118,175600,1791714825,5110,5110,5110,5110,0
|
|
20240118,175500,1791714825,5110,5110,5110,5110,0
|
|
20240118,175400,1791714825,5110,5110,5110,5110,0
|
|
20240118,175300,1791714825,5110,5110,5110,5110,0
|
|
20240118,175200,1791714825,5110,5110,5110,5110,0
|
|
20240118,175100,1791714825,5110,5110,5110,5110,0
|
|
20240118,175000,1791714825,5110,5110,5110,5110,0
|
|
20240118,174900,1791714825,5110,5110,5110,5110,0
|
|
20240118,174800,1791714825,5110,5110,5110,5110,0
|
|
20240118,174700,1791714825,5110,5110,5110,5110,0
|
|
20240118,174600,1791714825,5110,5110,5110,5110,0
|
|
20240118,174500,1791714825,5110,5110,5110,5110,0
|
|
20240118,174400,1791714825,5110,5110,5110,5110,0
|
|
20240118,174300,1791714825,5110,5110,5110,5110,0
|
|
20240118,174200,1791714825,5110,5110,5110,5110,0
|
|
20240118,174100,1791714825,5110,5110,5110,5110,0
|
|
20240118,174000,1791714825,5110,5110,5110,5110,0
|
|
20240118,173900,1791714825,5110,5110,5110,5110,0
|
|
20240118,173800,1791714825,5110,5110,5110,5110,0
|
|
20240118,173700,1791714825,5110,5110,5110,5110,0
|
|
20240118,173600,1791714825,5110,5110,5110,5110,0
|
|
20240118,173500,1791714825,5110,5110,5110,5110,0
|
|
20240118,173400,1791714825,5110,5110,5110,5110,0
|
|
20240118,173300,1791714825,5110,5110,5110,5110,0
|
|
20240118,173200,1791714825,5110,5110,5110,5110,0
|
|
20240118,173100,1791714825,5110,5110,5110,5110,10515
|
|
20240118,173000,1791714825,5110,5110,5110,5110,0
|
|
20240118,172900,1791714825,5110,5110,5110,5110,0
|
|
20240118,172800,1791714825,5110,5110,5110,5110,0
|
|
20240118,172700,1791714825,5110,5110,5110,5110,0
|
|
20240118,172600,1791714825,5110,5110,5110,5110,0
|
|
20240118,172500,1791714825,5110,5110,5110,5110,0
|
|
20240118,172400,1791714825,5110,5110,5110,5110,0
|
|
20240118,172300,1791714825,5110,5110,5110,5110,0
|
|
20240118,172200,1791714825,5110,5110,5110,5110,0
|
|
20240118,172100,1791714825,5110,5110,5110,5110,0
|
|
20240118,172000,1791714825,5110,5110,5110,5110,0
|
|
20240118,171900,1791714825,5110,5110,5110,5110,0
|
|
20240118,171800,1791714825,5110,5110,5110,5110,0
|
|
20240118,171700,1791714825,5110,5110,5110,5110,0
|
|
20240118,171600,1791714825,5110,5110,5110,5110,0
|
|
20240118,171500,1791714825,5110,5110,5110,5110,0
|
|
20240118,171400,1791714825,5110,5110,5110,5110,0
|
|
20240118,171300,1791714825,5110,5110,5110,5110,0
|
|
20240118,171200,1791714825,5110,5110,5110,5110,0
|
|
20240118,171100,1791714825,5110,5110,5110,5110,0
|
|
20240118,171000,1791714825,5110,5110,5110,5110,0
|
|
20240118,170900,1791714825,5110,5110,5110,5110,0
|
|
20240118,170800,1791714825,5110,5110,5110,5110,0
|
|
20240118,170700,1791714825,5110,5110,5110,5110,0
|
|
20240118,170600,1791714825,5110,5110,5110,5110,0
|
|
20240118,170500,1791714825,5110,5110,5110,5110,0
|
|
20240118,170400,1791714825,5110,5110,5110,5110,0
|
|
20240118,170300,1791714825,5110,5110,5110,5110,0
|
|
20240118,170200,1791714825,5110,5110,5110,5110,0
|
|
20240118,170100,1791714825,5110,5110,5110,5110,10515
|
|
20240118,170000,1791714825,5110,5110,5110,5110,0
|
|
20240118,165900,1791714825,5110,5110,5110,5110,0
|
|
20240118,165800,1791714825,5110,5110,5110,5110,0
|
|
20240118,165700,1791714825,5110,5110,5110,5110,0
|
|
20240118,165600,1791714825,5110,5110,5110,5110,0
|
|
20240118,165500,1791714825,5110,5110,5110,5110,0
|
|
20240118,165400,1791714825,5110,5110,5110,5110,0
|
|
20240118,165300,1791714825,5110,5110,5110,5110,0
|
|
20240118,165200,1791714825,5110,5110,5110,5110,0
|
|
20240118,165100,1791714825,5110,5110,5110,5110,0
|
|
20240118,165000,1791714825,5110,5110,5110,5110,0
|
|
20240118,164900,1791714825,5110,5110,5110,5110,0
|
|
20240118,164800,1791714825,5110,5110,5110,5110,0
|
|
20240118,164700,1791714825,5110,5110,5110,5110,0
|
|
20240118,164600,1791714825,5110,5110,5110,5110,0
|
|
20240118,164500,1791714825,5110,5110,5110,5110,0
|
|
20240118,164400,1791714825,5110,5110,5110,5110,0
|
|
20240118,164300,1791714825,5110,5110,5110,5110,0
|
|
20240118,164200,1791714825,5110,5110,5110,5110,0
|
|
20240118,164100,1791714825,5110,5110,5110,5110,0
|
|
20240118,164000,1791714825,5110,5110,5110,5110,0
|
|
20240118,163900,1791714825,5110,5110,5110,5110,0
|
|
20240118,163800,1791714825,5110,5110,5110,5110,0
|
|
20240118,163700,1791714825,5110,5110,5110,5110,0
|
|
20240118,163600,1791714825,5110,5110,5110,5110,0
|
|
20240118,163500,1791714825,5110,5110,5110,5110,0
|
|
20240118,163400,1791714825,5110,5110,5110,5110,0
|
|
20240118,163300,1791714825,5110,5110,5110,5110,0
|
|
20240118,163200,1791714825,5110,5110,5110,5110,0
|
|
20240118,163100,1791714825,5110,5110,5110,5110,10515
|
|
20240118,163000,1791714825,5110,5110,5110,5110,0
|
|
20240118,162900,1791714825,5110,5110,5110,5110,0
|
|
20240118,162800,1791714825,5110,5110,5110,5110,0
|
|
20240118,162700,1791714825,5110,5110,5110,5110,0
|
|
20240118,162600,1791714825,5110,5110,5110,5110,0
|
|
20240118,162500,1791714825,5110,5110,5110,5110,0
|
|
20240118,162400,1791714825,5110,5110,5110,5110,0
|
|
20240118,162300,1791714825,5110,5110,5110,5110,0
|
|
20240118,162200,1791714825,5110,5110,5110,5110,0
|
|
20240118,162100,1791714825,5110,5110,5110,5110,0
|
|
20240118,162000,1791714825,5110,5110,5110,5110,0
|
|
20240118,161900,1791714825,5110,5110,5110,5110,0
|
|
20240118,161800,1791714825,5110,5110,5110,5110,0
|
|
20240118,161700,1791714825,5110,5110,5110,5110,0
|
|
20240118,161600,1791714825,5110,5110,5110,5110,0
|
|
20240118,161500,1791714825,5110,5110,5110,5110,0
|
|
20240118,161400,1791714825,5110,5110,5110,5110,0
|
|
20240118,161300,1791714825,5110,5110,5110,5110,0
|
|
20240118,161200,1791714825,5110,5110,5110,5110,0
|
|
20240118,161100,1791714825,5110,5110,5110,5110,0
|
|
20240118,161000,1791714825,5110,5110,5110,5110,0
|
|
20240118,160900,1791714825,5110,5110,5110,5110,0
|
|
20240118,160800,1791714825,5110,5110,5110,5110,0
|
|
20240118,160700,1791714825,5110,5110,5110,5110,0
|
|
20240118,160600,1791714825,5110,5110,5110,5110,0
|
|
20240118,160500,1791714825,5110,5110,5110,5110,0
|
|
20240118,160400,1791714825,5110,5110,5110,5110,0
|
|
20240118,160300,1791714825,5110,5110,5110,5110,0
|
|
20240118,160200,1791714825,5110,5110,5110,5110,0
|
|
20240118,160100,1791714825,5110,5110,5110,5110,10515
|
|
20240118,160000,1791714825,5110,5110,5110,5110,0
|
|
20240118,155900,1791714825,5110,5110,5110,5110,0
|
|
20240118,155800,1791714825,5110,5110,5110,5110,0
|
|
20240118,155700,1791714825,5110,5110,5110,5110,0
|
|
20240118,155600,1791714825,5110,5110,5110,5110,0
|
|
20240118,155500,1791714825,5110,5110,5110,5110,0
|
|
20240118,155400,1791714825,5110,5110,5110,5110,0
|
|
20240118,155300,1791714825,5110,5110,5110,5110,0
|
|
20240118,155200,1791714825,5110,5110,5110,5110,0
|
|
20240118,155100,1791714825,5110,5110,5110,5110,0
|
|
20240118,155000,1791714825,5110,5110,5110,5110,0
|
|
20240118,154900,1791714825,5110,5110,5110,5110,0
|
|
20240118,154800,1791714825,5110,5110,5110,5110,0
|
|
20240118,154700,1791714825,5110,5110,5110,5110,0
|
|
20240118,154600,1791714825,5110,5110,5110,5110,0
|
|
20240118,154500,1791714825,5110,5110,5110,5110,0
|
|
20240118,154400,1791714825,5110,5110,5110,5110,0
|
|
20240118,154300,1791714825,5110,5110,5110,5110,0
|
|
20240118,154200,1791714825,5110,5110,5110,5110,0
|
|
20240118,154100,1791714825,5110,5110,5110,5110,0
|
|
20240118,154000,1791714825,5110,5110,5110,5110,0
|
|
20240118,153900,1791714825,5110,5110,5110,5110,0
|
|
20240118,153800,1791714825,5110,5110,5110,5110,0
|
|
20240118,153700,1791714825,5110,5110,5110,5110,0
|
|
20240118,153600,1791714825,5110,5110,5110,5110,0
|
|
20240118,153500,1791714825,5110,5110,5110,5110,0
|
|
20240118,153400,1791714825,5110,5110,5110,5110,0
|
|
20240118,153300,1791714825,5110,5110,5110,5110,0
|
|
20240118,153200,1791714825,5110,5110,5110,5110,0
|
|
20240118,153100,1791714825,5110,5110,5110,5110,10515
|
|
20240118,153000,1791714825,5110,5110,5110,5110,10515
|
|
20240118,152900,1737983175,5180,5180,5180,5180,0
|
|
20240118,152800,1737983175,5180,5180,5180,5180,0
|
|
20240118,152700,1737983175,5180,5180,5180,5180,0
|
|
20240118,152600,1737983175,5180,5180,5180,5180,0
|
|
20240118,152500,1737983175,5180,5180,5180,5180,0
|
|
20240118,152400,1737983175,5180,5180,5180,5180,0
|
|
20240118,152300,1737983175,5180,5180,5180,5180,0
|
|
20240118,152200,1737983175,5180,5180,5180,5180,0
|
|
20240118,152100,1737983175,5180,5180,5180,5180,0
|
|
20240118,152000,1737983175,5180,5180,5180,5180,0
|
|
20240118,151900,1737983175,5180,5170,5180,5160,1647
|
|
20240118,151800,1729467565,5170,5170,5170,5170,548
|
|
20240118,151700,1726634405,5170,5170,5170,5170,435
|
|
20240118,151600,1724385455,5170,5170,5170,5150,294
|
|
20240118,151500,1722866995,5170,5170,5170,5170,12
|
|
20240118,151400,1722804955,5170,5170,5170,5160,784
|
|
20240118,151300,1718754635,5170,5160,5170,5160,1505
|
|
20240118,151200,1710988165,5150,5150,5150,5150,570
|
|
20240118,151100,1708052665,5160,5160,5160,5150,684
|
|
20240118,151000,1704523425,5150,5150,5150,5150,200
|
|
20240118,150900,1703493425,5150,5150,5150,5150,117
|
|
20240118,150800,1702890875,5150,5150,5150,5150,565
|
|
20240118,150700,1699981125,5150,5150,5150,5150,1107
|
|
20240118,150600,1694280075,5150,5150,5150,5150,85
|
|
20240118,150500,1693842325,5160,5160,5160,5160,136
|
|
20240118,150400,1693140565,5150,5150,5160,5150,1357
|
|
20240118,150300,1686141445,5160,5140,5160,5140,2670
|
|
20240118,150200,1672392445,5150,5150,5150,5130,1242
|
|
20240118,150100,1666017465,5140,5130,5140,5130,700
|
|
20240118,150000,1662421465,5130,5140,5140,5130,501
|
|
20240118,145900,1659847845,5150,5150,5150,5140,454
|
|
20240118,145800,1657512345,5150,5150,5150,5150,0
|
|
20240118,145700,1657512345,5150,5150,5150,5150,0
|
|
20240118,145600,1657512345,5150,5150,5150,5150,10
|
|
20240118,145500,1657460845,5140,5150,5150,5140,614
|
|
20240118,145400,1654303255,5140,5140,5140,5140,0
|
|
20240118,145300,1654303255,5140,5140,5140,5140,800
|
|
20240118,145200,1650191255,5150,5140,5150,5140,515
|
|
20240118,145100,1647544145,5140,5140,5140,5130,670
|
|
20240118,145000,1644105445,5140,5140,5140,5140,0
|
|
20240118,144900,1644105445,5140,5140,5140,5140,261
|
|
20240118,144800,1642763905,5150,5140,5150,5140,244
|
|
20240118,144700,1641509735,5140,5150,5150,5140,1524
|
|
20240118,144600,1633672955,5150,5150,5150,5150,60
|
|
20240118,144500,1633363955,5150,5160,5160,5150,57
|
|
20240118,144400,1633070395,5140,5150,5160,5140,241
|
|
20240118,144300,1631828495,5160,5160,5160,5160,1
|
|
20240118,144200,1631823335,5150,5160,5160,5150,652
|
|
20240118,144100,1628465525,5150,5150,5150,5150,81
|
|
20240118,144000,1628048375,5150,5140,5150,5140,1133
|
|
20240118,143900,1622214675,5140,5140,5140,5140,18
|
|
20240118,143800,1622122155,5140,5140,5140,5140,0
|
|
20240118,143700,1622122155,5140,5130,5140,5130,2796
|
|
20240118,143600,1607760865,5110,5130,5130,5110,2140
|
|
20240118,143500,1596809495,5130,5130,5130,5130,0
|
|
20240118,143400,1596809495,5130,5120,5130,5120,2
|
|
20240118,143300,1596799245,5120,5130,5130,5120,840
|
|
20240118,143200,1592494135,5140,5140,5140,5140,0
|
|
20240118,143100,1592494135,5140,5140,5140,5140,1
|
|
20240118,143000,1592488995,5140,5140,5140,5140,1
|
|
20240118,142900,1592483855,5130,5130,5130,5130,0
|
|
20240118,142800,1592483855,5130,5130,5140,5120,1144
|
|
20240118,142700,1586616495,5130,5130,5150,5130,296
|
|
20240118,142600,1585093555,5140,5140,5140,5140,2
|
|
20240118,142500,1585083275,5150,5150,5150,5150,140
|
|
20240118,142400,1584362275,5140,5140,5140,5140,50
|
|
20240118,142300,1584105275,5140,5140,5140,5140,0
|
|
20240118,142200,1584105275,5140,5140,5140,5140,64
|
|
20240118,142100,1583776315,5150,5150,5150,5130,180
|
|
20240118,142000,1582850305,5140,5140,5140,5140,14
|
|
20240118,141900,1582778345,5150,5150,5150,5150,0
|
|
20240118,141800,1582778345,5150,5150,5150,5150,30
|
|
20240118,141700,1582623845,5150,5140,5150,5140,265
|
|
20240118,141600,1581261735,5140,5140,5140,5140,20
|
|
20240118,141500,1581158935,5140,5140,5140,5140,237
|
|
20240118,141400,1579940755,5150,5140,5150,5140,1010
|
|
20240118,141300,1574748195,5140,5140,5140,5140,30
|
|
20240118,141200,1574593995,5140,5140,5140,5140,114
|
|
20240118,141100,1574008035,5140,5130,5140,5130,275
|
|
20240118,141000,1572597275,5140,5130,5140,5130,130
|
|
20240118,140900,1571929365,5130,5130,5130,5130,0
|
|
20240118,140800,1571929365,5130,5110,5130,5110,2
|
|
20240118,140700,1571919125,5140,5140,5140,5140,51
|
|
20240118,140600,1571656985,5140,5130,5140,5130,2652
|
|
20240118,140500,1558034825,5110,5130,5130,5110,48
|
|
20240118,140400,1557788785,5130,5120,5130,5110,1111
|
|
20240118,140300,1552100465,5120,5120,5120,5120,0
|
|
20240118,140200,1552100465,5120,5120,5120,5120,11
|
|
20240118,140100,1552044145,5120,5100,5120,5100,1080
|
|
20240118,140000,1546530335,5110,5100,5110,5100,488
|
|
20240118,135900,1544041525,5100,5100,5100,5100,1883
|
|
20240118,135800,1534438225,5110,5100,5110,5100,7
|
|
20240118,135700,1534402515,5100,5090,5110,5080,3777
|
|
20240118,135600,1515159925,5070,5090,5090,5070,2570
|
|
20240118,135500,1502123845,5090,5080,5090,5070,1131
|
|
20240118,135400,1496384445,5090,5080,5090,5080,42
|
|
20240118,135300,1496170975,5090,5100,5100,5090,3813
|
|
20240118,135200,1476761485,5090,5100,5100,5090,359
|
|
20240118,135100,1474934165,5090,5090,5090,5090,3422
|
|
20240118,135000,1457516185,5090,5100,5110,5090,793
|
|
20240118,134900,1453475625,5100,5100,5100,5090,1834
|
|
20240118,134800,1444135415,5100,5080,5100,5080,5818
|
|
20240118,134700,1414557295,5080,5090,5100,5080,1782
|
|
20240118,134600,1405488925,5090,5100,5100,5090,7814
|
|
20240118,134500,1365707945,5100,5120,5120,5100,4
|
|
20240118,134400,1365687525,5100,5090,5100,5090,2181
|
|
20240118,134300,1354564585,5090,5100,5100,5090,3450
|
|
20240118,134200,1336979175,5100,5100,5120,5100,2525
|
|
20240118,134100,1324101595,5100,5100,5100,5100,915
|
|
20240118,134000,1319435095,5100,5100,5100,5100,15
|
|
20240118,133900,1319358595,5120,5110,5120,5110,1698
|
|
20240118,133800,1310681805,5110,5110,5110,5110,17
|
|
20240118,133700,1310594935,5130,5120,5130,5120,13
|
|
20240118,133600,1310528365,5120,5120,5120,5120,118
|
|
20240118,133500,1309924205,5130,5130,5130,5130,0
|
|
20240118,133400,1309924205,5130,5130,5130,5130,0
|
|
20240118,133300,1309924205,5130,5120,5130,5120,1992
|
|
20240118,133200,1299725155,5120,5120,5130,5120,1403
|
|
20240118,133100,1292540105,5120,5130,5130,5120,3227
|
|
20240118,133000,1276015595,5130,5130,5130,5120,239
|
|
20240118,132900,1274790845,5130,5130,5130,5130,103
|
|
20240118,132800,1274262455,5130,5120,5130,5120,352
|
|
20240118,132700,1272458195,5120,5120,5120,5120,90
|
|
20240118,132600,1271997395,5120,5130,5130,5120,11
|
|
20240118,132500,1271941065,5120,5130,5130,5110,394
|
|
20240118,132400,1269927605,5110,5110,5110,5110,3
|
|
20240118,132300,1269912275,5110,5110,5110,5110,0
|
|
20240118,132200,1269912275,5110,5130,5130,5110,301
|
|
20240118,132100,1268374145,5130,5130,5130,5130,0
|
|
20240118,132000,1268374145,5130,5130,5130,5130,0
|
|
20240118,131900,1268374145,5130,5130,5130,5130,1
|
|
20240118,131800,1268369015,5100,5100,5100,5100,0
|
|
20240118,131700,1268369015,5100,5100,5100,5100,756
|
|
20240118,131600,1264513415,5100,5110,5110,5100,100
|
|
20240118,131500,1264002995,5110,5110,5110,5110,982
|
|
20240118,131400,1258984975,5110,5120,5120,5110,352
|
|
20240118,131300,1257185945,5130,5130,5130,5130,1100
|
|
20240118,131200,1251542945,5130,5130,5130,5130,0
|
|
20240118,131100,1251542945,5130,5120,5130,5110,599
|
|
20240118,131000,1248479515,5110,5110,5110,5110,361
|
|
20240118,130900,1246634805,5110,5110,5110,5110,43
|
|
20240118,130800,1246415075,5130,5120,5140,5120,963
|
|
20240118,130700,1241483815,5120,5120,5120,5120,8
|
|
20240118,130600,1241442855,5130,5120,5130,5120,385
|
|
20240118,130500,1239471605,5140,5140,5140,5140,1
|
|
20240118,130400,1239466465,5150,5150,5150,5150,2
|
|
20240118,130300,1239456165,5120,5130,5130,5120,3300
|
|
20240118,130200,1222552775,5140,5140,5140,5140,2
|
|
20240118,130100,1222542495,5130,5140,5150,5130,416
|
|
20240118,130000,1220405545,5150,5150,5150,5150,1
|
|
20240118,125900,1220400395,5130,5130,5130,5130,136
|
|
20240118,125800,1219702715,5140,5130,5150,5130,250
|
|
20240118,125700,1218415265,5150,5150,5150,5150,1
|
|
20240118,125600,1218410115,5130,5130,5130,5130,259
|
|
20240118,125500,1217081445,5150,5150,5150,5150,146
|
|
20240118,125400,1216329545,5150,5150,5150,5150,0
|
|
20240118,125300,1216329545,5150,5150,5150,5150,0
|
|
20240118,125200,1216329545,5150,5150,5150,5150,50
|
|
20240118,125100,1216072045,5150,5130,5150,5130,291
|
|
20240118,125000,1214573795,5160,5130,5160,5130,272
|
|
20240118,124900,1213178405,5160,5160,5160,5130,13
|
|
20240118,124800,1213111655,5140,5140,5140,5140,0
|
|
20240118,124700,1213111655,5140,5140,5140,5140,161
|
|
20240118,124600,1212284115,5140,5140,5140,5140,0
|
|
20240118,124500,1212284115,5140,5140,5140,5140,137
|
|
20240118,124400,1211579935,5140,5140,5140,5140,689
|
|
20240118,124300,1208038475,5150,5140,5150,5140,57
|
|
20240118,124200,1207745425,5150,5150,5150,5150,104
|
|
20240118,124100,1207209825,5140,5140,5140,5140,0
|
|
20240118,124000,1207209825,5140,5140,5140,5140,487
|
|
20240118,123900,1204706645,5150,5150,5150,5150,149
|
|
20240118,123800,1203939295,5150,5150,5150,5150,0
|
|
20240118,123700,1203939295,5150,5150,5150,5150,0
|
|
20240118,123600,1203939295,5150,5150,5150,5150,0
|
|
20240118,123500,1203939295,5150,5150,5150,5140,10
|
|
20240118,123400,1203887845,5160,5160,5160,5160,3
|
|
20240118,123300,1203872365,5160,5160,5160,5160,125
|
|
20240118,123200,1203227365,5160,5160,5160,5160,0
|
|
20240118,123100,1203227365,5160,5150,5160,5140,501
|
|
20240118,123000,1200650765,5160,5150,5160,5150,308
|
|
20240118,122900,1199062615,5150,5150,5150,5150,379
|
|
20240118,122800,1197110765,5150,5150,5150,5150,0
|
|
20240118,122700,1197110765,5150,5150,5150,5150,69
|
|
20240118,122600,1196755415,5160,5150,5160,5150,137
|
|
20240118,122500,1196049665,5150,5150,5150,5150,62
|
|
20240118,122400,1195730365,5150,5160,5160,5150,221
|
|
20240118,122300,1194592135,5160,5160,5160,5160,40
|
|
20240118,122200,1194385735,5160,5150,5160,5150,6
|
|
20240118,122100,1194354825,5140,5140,5140,5130,25
|
|
20240118,122000,1194226425,5120,5140,5140,5120,65
|
|
20240118,121900,1193893605,5140,5120,5140,5120,203
|
|
20240118,121800,1192850205,5140,5140,5140,5140,370
|
|
20240118,121700,1190948405,5140,5120,5140,5120,41
|
|
20240118,121600,1190738465,5140,5140,5140,5140,10
|
|
20240118,121500,1190687065,5130,5130,5130,5130,9
|
|
20240118,121400,1190640895,5130,5130,5130,5130,996
|
|
20240118,121300,1185531415,5140,5140,5140,5140,5
|
|
20240118,121200,1185505715,5140,5140,5140,5140,5
|
|
20240118,121100,1185480015,5130,5130,5130,5130,1322
|
|
20240118,121000,1178698155,5140,5140,5140,5140,5
|
|
20240118,120900,1178672455,5130,5130,5130,5130,0
|
|
20240118,120800,1178672455,5130,5130,5140,5130,1630
|
|
20240118,120700,1170309415,5140,5140,5140,5140,138
|
|
20240118,120600,1169600095,5150,5160,5160,5150,114
|
|
20240118,120500,1169012495,5140,5130,5140,5130,565
|
|
20240118,120400,1166109035,5130,5130,5130,5130,2
|
|
20240118,120300,1166098775,5130,5140,5140,5130,431
|
|
20240118,120200,1163884745,5130,5130,5130,5130,1
|
|
20240118,120100,1163879615,5140,5140,5140,5140,120
|
|
20240118,120000,1163262815,5130,5130,5130,5130,100
|
|
20240118,115900,1162749815,5130,5140,5140,5130,746
|
|
20240118,115800,1158917755,5150,5140,5150,5140,640
|
|
20240118,115700,1155626825,5140,5140,5140,5140,983
|
|
20240118,115600,1150574205,5140,5140,5140,5140,615
|
|
20240118,115500,1147413105,5160,5150,5160,5150,1022
|
|
20240118,115400,1142148725,5170,5170,5170,5170,2
|
|
20240118,115300,1142138385,5150,5150,5150,5150,21
|
|
20240118,115200,1142030235,5150,5150,5150,5150,98
|
|
20240118,115100,1141525535,5150,5150,5150,5150,2
|
|
20240118,115000,1141515235,5150,5140,5150,5140,20
|
|
20240118,114900,1141412425,5150,5150,5150,5150,161
|
|
20240118,114800,1140583275,5160,5160,5170,5140,1455
|
|
20240118,114700,1133084845,5170,5170,5170,5170,0
|
|
20240118,114600,1133084845,5170,5150,5170,5150,1574
|
|
20240118,114500,1124977725,5170,5170,5170,5160,91
|
|
20240118,114400,1124508125,5170,5150,5170,5150,133
|
|
20240118,114300,1123822555,5160,5160,5160,5160,20
|
|
20240118,114200,1123719355,5160,5160,5160,5150,2236
|
|
20240118,114100,1112203805,5150,5160,5160,5150,688
|
|
20240118,114000,1108653895,5170,5160,5170,5160,208
|
|
20240118,113900,1107580595,5170,5180,5180,5170,137
|
|
20240118,113800,1106871635,5170,5170,5170,5170,100
|
|
20240118,113700,1106354635,5180,5170,5180,5170,20
|
|
20240118,113600,1106251195,5180,5180,5180,5180,0
|
|
20240118,113500,1106251195,5180,5180,5180,5180,5
|
|
20240118,113400,1106225295,5160,5180,5190,5160,25
|
|
20240118,113300,1106096185,5180,5180,5180,5180,198
|
|
20240118,113200,1105070545,5180,5170,5180,5170,302
|
|
20240118,113100,1103508685,5190,5180,5190,5180,232
|
|
20240118,113000,1102306915,5180,5190,5190,5170,88
|
|
20240118,112900,1101851185,5180,5180,5180,5180,27
|
|
20240118,112800,1101711325,5180,5160,5180,5160,884
|
|
20240118,112700,1097139885,5180,5170,5180,5170,1953
|
|
20240118,112600,1087042765,5180,5180,5180,5170,2160
|
|
20240118,112500,1075874795,5170,5180,5180,5170,222
|
|
20240118,112400,1074725295,5180,5180,5180,5180,134
|
|
20240118,112300,1074031175,5170,5190,5190,5170,493
|
|
20240118,112200,1071474355,5190,5180,5190,5180,165
|
|
20240118,112100,1070619315,5180,5170,5180,5170,459
|
|
20240118,112000,1068241935,5180,5180,5180,5170,205
|
|
20240118,111900,1067180215,5170,5180,5180,5170,721
|
|
20240118,111800,1063449075,5180,5180,5190,5180,377
|
|
20240118,111700,1061494385,5180,5180,5190,5170,108
|
|
20240118,111600,1060935035,5180,5190,5190,5170,206
|
|
20240118,111500,1059868185,5190,5190,5190,5180,979
|
|
20240118,111400,1054794145,5180,5190,5190,5170,918
|
|
20240118,111300,1050038395,5190,5180,5190,5180,351
|
|
20240118,111200,1048220195,5180,5180,5190,5180,3167
|
|
20240118,111100,1031814885,5190,5190,5200,5190,3099
|
|
20240118,111000,1015731065,5190,5190,5190,5180,15
|
|
20240118,110900,1015653275,5190,5190,5200,5180,1560
|
|
20240118,110800,1007555565,5190,5190,5190,5180,1921
|
|
20240118,110700,997586115,5190,5170,5190,5170,6858
|
|
20240118,110600,962094615,5170,5170,5170,5170,20
|
|
20240118,110500,961991215,5170,5160,5170,5150,38
|
|
20240118,110400,961795165,5170,5170,5170,5170,1
|
|
20240118,110300,961789995,5150,5150,5160,5150,451
|
|
20240118,110200,959466085,5160,5160,5160,5160,110
|
|
20240118,110100,958898485,5160,5160,5160,5160,50
|
|
20240118,110000,958640485,5140,5170,5170,5140,45
|
|
20240118,105900,958409125,5160,5160,5180,5160,2386
|
|
20240118,105800,946070815,5160,5160,5160,5130,378
|
|
20240118,105700,944120965,5160,5150,5160,5130,1253
|
|
20240118,105600,937664965,5150,5130,5150,5130,20
|
|
20240118,105500,937562345,5150,5150,5150,5150,0
|
|
20240118,105400,937562345,5150,5130,5150,5130,271
|
|
20240118,105300,936172095,5130,5140,5150,5130,1286
|
|
20240118,105200,929564705,5140,5140,5140,5140,2
|
|
20240118,105100,929554425,5150,5150,5150,5140,25
|
|
20240118,105000,929425865,5150,5150,5150,5150,1
|
|
20240118,104900,929420715,5130,5130,5130,5130,22
|
|
20240118,104800,929307855,5140,5140,5140,5140,50
|
|
20240118,104700,929050855,5140,5120,5140,5120,5146
|
|
20240118,104600,902600755,5130,5140,5140,5130,503
|
|
20240118,104500,900020345,5140,5140,5140,5140,1038
|
|
20240118,104400,894685025,5120,5120,5140,5120,50
|
|
20240118,104300,894428605,5140,5140,5140,5140,101
|
|
20240118,104200,893909465,5140,5120,5140,5120,927
|
|
20240118,104100,889157185,5140,5150,5150,5120,1628
|
|
20240118,104000,880796385,5150,5130,5150,5120,50
|
|
20240118,103900,880540075,5150,5140,5150,5120,211
|
|
20240118,103800,879459405,5140,5140,5150,5140,9190
|
|
20240118,103700,832221255,5140,5140,5150,5140,35
|
|
20240118,103600,832041335,5150,5150,5150,5150,246
|
|
20240118,103500,830774435,5150,5160,5160,5150,369
|
|
20240118,103400,828873255,5160,5160,5160,5150,38
|
|
20240118,103300,828677265,5150,5160,5160,5150,103
|
|
20240118,103200,828146665,5150,5170,5170,5150,673
|
|
20240118,103100,824680515,5170,5150,5170,5150,2077
|
|
20240118,103000,813963445,5160,5160,5160,5160,27
|
|
20240118,102900,813824125,5160,5160,5160,5150,693
|
|
20240118,102800,810249145,5150,5150,5160,5150,98
|
|
20240118,102700,809744435,5150,5140,5150,5140,2447
|
|
20240118,102600,797150455,5140,5120,5140,5120,26
|
|
20240118,102500,797017315,5140,5140,5140,5140,17
|
|
20240118,102400,796929935,5140,5120,5140,5120,22
|
|
20240118,102300,796817275,5140,5120,5140,5120,282
|
|
20240118,102200,795373415,5120,5120,5130,5120,814
|
|
20240118,102100,791202855,5130,5120,5130,5120,268
|
|
20240118,102000,789830685,5120,5130,5130,5120,109
|
|
20240118,101900,789272595,5110,5120,5130,5110,903
|
|
20240118,101800,784649405,5120,5120,5130,5120,253
|
|
20240118,101700,783353965,5130,5130,5130,5120,2017
|
|
20240118,101600,773017135,5130,5140,5140,5130,3245
|
|
20240118,101500,756352205,5150,5140,5150,5140,404
|
|
20240118,101400,754272795,5140,5130,5150,5130,293
|
|
20240118,101300,752764245,5150,5140,5150,5130,377
|
|
20240118,101200,750824095,5140,5140,5160,5140,4881
|
|
20240118,101100,725698135,5140,5130,5150,5130,505
|
|
20240118,101000,723102515,5130,5130,5130,5130,281
|
|
20240118,100900,721660985,5120,5120,5130,5120,93
|
|
20240118,100800,721184815,5130,5120,5130,5120,28
|
|
20240118,100700,721041405,5130,5130,5130,5130,1018
|
|
20240118,100600,715819065,5130,5120,5130,5120,95
|
|
20240118,100500,715332645,5130,5130,5130,5130,15
|
|
20240118,100400,715255695,5130,5120,5130,5120,173
|
|
20240118,100300,714369805,5130,5120,5130,5110,437
|
|
20240118,100200,712132585,5110,5120,5120,5110,950
|
|
20240118,100100,707273735,5120,5110,5120,5110,559
|
|
20240118,100000,704417205,5130,5120,5130,5120,45
|
|
20240118,095900,704186405,5130,5130,5130,5120,397
|
|
20240118,095800,702153745,5120,5140,5140,5120,1790
|
|
20240118,095700,692965685,5140,5140,5140,5140,2657
|
|
20240118,095600,679308705,5120,5120,5130,5120,3664
|
|
20240118,095500,660538165,5130,5130,5130,5120,856
|
|
20240118,095400,656149345,5130,5120,5130,5110,1917
|
|
20240118,095300,646332605,5120,5120,5130,5120,967
|
|
20240118,095200,641381545,5120,5130,5130,5120,1413
|
|
20240118,095100,634143985,5130,5120,5130,5120,531
|
|
20240118,095000,631421815,5120,5120,5130,5120,967
|
|
20240118,094900,626470465,5130,5130,5130,5130,101
|
|
20240118,094800,625952335,5120,5120,5130,5120,594
|
|
20240118,094700,622911035,5120,5120,5130,5110,303
|
|
20240118,094600,621362075,5120,5120,5130,5110,1066
|
|
20240118,094500,615909175,5130,5110,5130,5110,1119
|
|
20240118,094400,610173895,5120,5120,5120,5110,511
|
|
20240118,094300,607558465,5110,5120,5120,5110,103
|
|
20240118,094200,607031705,5110,5140,5140,5110,2986
|
|
20240118,094100,591721925,5140,5080,5140,5080,6890
|
|
20240118,094000,556547825,5090,5080,5090,5080,221
|
|
20240118,093900,555424145,5080,5090,5090,5080,161
|
|
20240118,093800,554605455,5080,5100,5100,5080,3422
|
|
20240118,093700,537185395,5100,5090,5100,5080,3527
|
|
20240118,093600,519205635,5070,5070,5070,5070,260
|
|
20240118,093500,517887435,5080,5060,5080,5060,2973
|
|
20240118,093400,502816135,5080,5080,5080,5080,37
|
|
20240118,093300,502628175,5080,5090,5090,5080,29
|
|
20240118,093200,502480585,5090,5080,5090,5070,2357
|
|
20240118,093100,490527505,5080,5080,5090,5070,217
|
|
20240118,093000,489425335,5080,5080,5080,5080,176
|
|
20240118,092900,488531255,5080,5090,5100,5080,919
|
|
20240118,092800,483857415,5090,5080,5100,5080,2013
|
|
20240118,092700,473610145,5070,5070,5090,5070,634
|
|
20240118,092600,470390015,5070,5080,5080,5070,1454
|
|
20240118,092500,463007585,5080,5090,5090,5070,271
|
|
20240118,092400,461631075,5080,5070,5080,5060,2283
|
|
20240118,092300,450048965,5070,5070,5070,5050,103
|
|
20240118,092200,449528755,5050,5050,5070,5050,228
|
|
20240118,092100,448377335,5050,5070,5070,5050,7508
|
|
20240118,092000,410314665,5070,5080,5080,5070,9128
|
|
20240118,091900,364031465,5080,5080,5080,5070,916
|
|
20240118,091800,359378325,5080,5080,5080,5060,343
|
|
20240118,091700,357638145,5060,5060,5080,5060,30
|
|
20240118,091600,357486325,5090,5060,5090,5060,2251
|
|
20240118,091500,346096235,5060,5070,5090,5060,642
|
|
20240118,091400,342837275,5080,5060,5080,5040,3209
|
|
20240118,091300,326583745,5070,5060,5070,5060,2576
|
|
20240118,091200,313529495,5020,5020,5060,5020,4600
|
|
20240118,091100,290355535,5050,5020,5050,5020,1558
|
|
20240118,091000,282489375,5020,5030,5030,5010,2861
|
|
20240118,090900,268120735,5030,5010,5030,5010,2553
|
|
20240118,090800,255299295,5030,5010,5030,4995,4231
|
|
20240118,090700,234109985,4995,5040,5040,4990,18821
|
|
20240118,090600,139848590,5040,5050,5060,5040,2964
|
|
20240118,090500,124881830,5060,5050,5080,5050,610
|
|
20240118,090400,121794520,5080,5070,5090,5050,2073
|
|
20240118,090300,111302380,5050,5080,5080,5050,2797
|
|
20240118,090200,97119670,5080,5080,5100,5060,5165
|
|
20240118,090100,70842660,5080,5080,5090,5060,2996
|
|
20240118,090000,55639820,5090,5040,5090,5010,10800
|