581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183800,2548047245,3025,3025,3025,3025,5217
|
|
20240119,183700,2548047245,3025,3025,3025,3025,0
|
|
20240119,183600,2548047245,3025,3025,3025,3025,0
|
|
20240119,183500,2548047245,3025,3025,3025,3025,0
|
|
20240119,183400,2548047245,3025,3025,3025,3025,0
|
|
20240119,183300,2548047245,3025,3025,3025,3025,0
|
|
20240119,183200,2548047245,3025,3025,3025,3025,0
|
|
20240119,183100,2548047245,3025,3025,3025,3025,0
|
|
20240119,183000,2548047245,3025,3025,3025,3025,0
|
|
20240119,182900,2548047245,3025,3025,3025,3025,0
|
|
20240119,182800,2548047245,3025,3025,3025,3025,0
|
|
20240119,182700,2548047245,3025,3025,3025,3025,0
|
|
20240119,182600,2548047245,3025,3025,3025,3025,0
|
|
20240119,182500,2548047245,3025,3025,3025,3025,0
|
|
20240119,182400,2548047245,3025,3025,3025,3025,0
|
|
20240119,182300,2548047245,3025,3025,3025,3025,0
|
|
20240119,182200,2548047245,3025,3025,3025,3025,0
|
|
20240119,182100,2548047245,3025,3025,3025,3025,0
|
|
20240119,182000,2548047245,3025,3025,3025,3025,0
|
|
20240119,181900,2548047245,3025,3025,3025,3025,0
|
|
20240119,181800,2548047245,3025,3025,3025,3025,0
|
|
20240119,181700,2548047245,3025,3025,3025,3025,0
|
|
20240119,181600,2548047245,3025,3025,3025,3025,0
|
|
20240119,181500,2548047245,3025,3025,3025,3025,0
|
|
20240119,181400,2548047245,3025,3025,3025,3025,0
|
|
20240119,181300,2548047245,3025,3025,3025,3025,0
|
|
20240119,181200,2548047245,3025,3025,3025,3025,0
|
|
20240119,181100,2548047245,3025,3025,3025,3025,0
|
|
20240119,181000,2548047245,3025,3025,3025,3025,0
|
|
20240119,180900,2548047245,3025,3025,3025,3025,0
|
|
20240119,180800,2548047245,3025,3025,3025,3025,5217
|
|
20240119,180700,2548047245,3025,3025,3025,3025,0
|
|
20240119,180600,2548047245,3025,3025,3025,3025,0
|
|
20240119,180500,2548047245,3025,3025,3025,3025,0
|
|
20240119,180400,2548047245,3025,3025,3025,3025,0
|
|
20240119,180300,2548047245,3025,3025,3025,3025,0
|
|
20240119,180200,2548047245,3025,3025,3025,3025,0
|
|
20240119,180100,2548047245,3025,3025,3025,3025,0
|
|
20240119,180000,2548047245,3025,3025,3025,3025,0
|
|
20240119,175900,2548047245,3025,3025,3025,3025,0
|
|
20240119,175800,2548047245,3025,3025,3025,3025,0
|
|
20240119,175700,2548047245,3025,3025,3025,3025,0
|
|
20240119,175600,2548047245,3025,3025,3025,3025,0
|
|
20240119,175500,2548047245,3025,3025,3025,3025,0
|
|
20240119,175400,2548047245,3025,3025,3025,3025,0
|
|
20240119,175300,2548047245,3025,3025,3025,3025,0
|
|
20240119,175200,2548047245,3025,3025,3025,3025,0
|
|
20240119,175100,2548047245,3025,3025,3025,3025,0
|
|
20240119,175000,2548047245,3025,3025,3025,3025,0
|
|
20240119,174900,2548047245,3025,3025,3025,3025,0
|
|
20240119,174800,2548047245,3025,3025,3025,3025,0
|
|
20240119,174700,2548047245,3025,3025,3025,3025,0
|
|
20240119,174600,2548047245,3025,3025,3025,3025,0
|
|
20240119,174500,2548047245,3025,3025,3025,3025,0
|
|
20240119,174400,2548047245,3025,3025,3025,3025,0
|
|
20240119,174300,2548047245,3025,3025,3025,3025,0
|
|
20240119,174200,2548047245,3025,3025,3025,3025,0
|
|
20240119,174100,2548047245,3025,3025,3025,3025,0
|
|
20240119,174000,2548047245,3025,3025,3025,3025,0
|
|
20240119,173900,2548047245,3025,3025,3025,3025,0
|
|
20240119,173800,2548047245,3025,3025,3025,3025,5217
|
|
20240119,173700,2548047245,3025,3025,3025,3025,0
|
|
20240119,173600,2548047245,3025,3025,3025,3025,0
|
|
20240119,173500,2548047245,3025,3025,3025,3025,0
|
|
20240119,173400,2548047245,3025,3025,3025,3025,0
|
|
20240119,173300,2548047245,3025,3025,3025,3025,0
|
|
20240119,173200,2548047245,3025,3025,3025,3025,0
|
|
20240119,173100,2548047245,3025,3025,3025,3025,0
|
|
20240119,173000,2548047245,3025,3025,3025,3025,0
|
|
20240119,172900,2548047245,3025,3025,3025,3025,0
|
|
20240119,172800,2548047245,3025,3025,3025,3025,0
|
|
20240119,172700,2548047245,3025,3025,3025,3025,0
|
|
20240119,172600,2548047245,3025,3025,3025,3025,0
|
|
20240119,172500,2548047245,3025,3025,3025,3025,0
|
|
20240119,172400,2548047245,3025,3025,3025,3025,0
|
|
20240119,172300,2548047245,3025,3025,3025,3025,0
|
|
20240119,172200,2548047245,3025,3025,3025,3025,0
|
|
20240119,172100,2548047245,3025,3025,3025,3025,0
|
|
20240119,172000,2548047245,3025,3025,3025,3025,0
|
|
20240119,171900,2548047245,3025,3025,3025,3025,0
|
|
20240119,171800,2548047245,3025,3025,3025,3025,0
|
|
20240119,171700,2548047245,3025,3025,3025,3025,0
|
|
20240119,171600,2548047245,3025,3025,3025,3025,0
|
|
20240119,171500,2548047245,3025,3025,3025,3025,0
|
|
20240119,171400,2548047245,3025,3025,3025,3025,0
|
|
20240119,171300,2548047245,3025,3025,3025,3025,0
|
|
20240119,171200,2548047245,3025,3025,3025,3025,0
|
|
20240119,171100,2548047245,3025,3025,3025,3025,0
|
|
20240119,171000,2548047245,3025,3025,3025,3025,0
|
|
20240119,170900,2548047245,3025,3025,3025,3025,0
|
|
20240119,170800,2548047245,3025,3025,3025,3025,5217
|
|
20240119,170700,2548047245,3025,3025,3025,3025,0
|
|
20240119,170600,2548047245,3025,3025,3025,3025,0
|
|
20240119,170500,2548047245,3025,3025,3025,3025,0
|
|
20240119,170400,2548047245,3025,3025,3025,3025,0
|
|
20240119,170300,2548047245,3025,3025,3025,3025,0
|
|
20240119,170200,2548047245,3025,3025,3025,3025,0
|
|
20240119,170100,2548047245,3025,3025,3025,3025,0
|
|
20240119,170000,2548047245,3025,3025,3025,3025,0
|
|
20240119,165900,2548047245,3025,3025,3025,3025,0
|
|
20240119,165800,2548047245,3025,3025,3025,3025,0
|
|
20240119,165700,2548047245,3025,3025,3025,3025,0
|
|
20240119,165600,2548047245,3025,3025,3025,3025,0
|
|
20240119,165500,2548047245,3025,3025,3025,3025,0
|
|
20240119,165400,2548047245,3025,3025,3025,3025,0
|
|
20240119,165300,2548047245,3025,3025,3025,3025,0
|
|
20240119,165200,2548047245,3025,3025,3025,3025,0
|
|
20240119,165100,2548047245,3025,3025,3025,3025,0
|
|
20240119,165000,2548047245,3025,3025,3025,3025,0
|
|
20240119,164900,2548047245,3025,3025,3025,3025,0
|
|
20240119,164800,2548047245,3025,3025,3025,3025,0
|
|
20240119,164700,2548047245,3025,3025,3025,3025,0
|
|
20240119,164600,2548047245,3025,3025,3025,3025,0
|
|
20240119,164500,2548047245,3025,3025,3025,3025,0
|
|
20240119,164400,2548047245,3025,3025,3025,3025,0
|
|
20240119,164300,2548047245,3025,3025,3025,3025,0
|
|
20240119,164200,2548047245,3025,3025,3025,3025,0
|
|
20240119,164100,2548047245,3025,3025,3025,3025,0
|
|
20240119,164000,2548047245,3025,3025,3025,3025,0
|
|
20240119,163900,2548047245,3025,3025,3025,3025,0
|
|
20240119,163800,2548047245,3025,3025,3025,3025,5217
|
|
20240119,163700,2548047245,3025,3025,3025,3025,0
|
|
20240119,163600,2548047245,3025,3025,3025,3025,0
|
|
20240119,163500,2548047245,3025,3025,3025,3025,0
|
|
20240119,163400,2548047245,3025,3025,3025,3025,0
|
|
20240119,163300,2548047245,3025,3025,3025,3025,0
|
|
20240119,163200,2548047245,3025,3025,3025,3025,0
|
|
20240119,163100,2548047245,3025,3025,3025,3025,0
|
|
20240119,163000,2548047245,3025,3025,3025,3025,0
|
|
20240119,162900,2548047245,3025,3025,3025,3025,0
|
|
20240119,162800,2548047245,3025,3025,3025,3025,0
|
|
20240119,162700,2548047245,3025,3025,3025,3025,0
|
|
20240119,162600,2548047245,3025,3025,3025,3025,0
|
|
20240119,162500,2548047245,3025,3025,3025,3025,0
|
|
20240119,162400,2548047245,3025,3025,3025,3025,0
|
|
20240119,162300,2548047245,3025,3025,3025,3025,0
|
|
20240119,162200,2548047245,3025,3025,3025,3025,0
|
|
20240119,162100,2548047245,3025,3025,3025,3025,0
|
|
20240119,162000,2548047245,3025,3025,3025,3025,0
|
|
20240119,161900,2548047245,3025,3025,3025,3025,0
|
|
20240119,161800,2548047245,3025,3025,3025,3025,0
|
|
20240119,161700,2548047245,3025,3025,3025,3025,0
|
|
20240119,161600,2548047245,3025,3025,3025,3025,0
|
|
20240119,161500,2548047245,3025,3025,3025,3025,0
|
|
20240119,161400,2548047245,3025,3025,3025,3025,0
|
|
20240119,161300,2548047245,3025,3025,3025,3025,0
|
|
20240119,161200,2548047245,3025,3025,3025,3025,0
|
|
20240119,161100,2548047245,3025,3025,3025,3025,0
|
|
20240119,161000,2548047245,3025,3025,3025,3025,0
|
|
20240119,160900,2548047245,3025,3025,3025,3025,0
|
|
20240119,160800,2548047245,3025,3025,3025,3025,5217
|
|
20240119,160700,2548047245,3025,3025,3025,3025,0
|
|
20240119,160600,2548047245,3025,3025,3025,3025,0
|
|
20240119,160500,2548047245,3025,3025,3025,3025,0
|
|
20240119,160400,2548047245,3025,3025,3025,3025,0
|
|
20240119,160300,2548047245,3025,3025,3025,3025,0
|
|
20240119,160200,2548047245,3025,3025,3025,3025,0
|
|
20240119,160100,2548047245,3025,3025,3025,3025,0
|
|
20240119,160000,2548047245,3025,3025,3025,3025,0
|
|
20240119,155900,2548047245,3025,3025,3025,3025,0
|
|
20240119,155800,2548047245,3025,3025,3025,3025,0
|
|
20240119,155700,2548047245,3025,3025,3025,3025,0
|
|
20240119,155600,2548047245,3025,3025,3025,3025,0
|
|
20240119,155500,2548047245,3025,3025,3025,3025,0
|
|
20240119,155400,2548047245,3025,3025,3025,3025,0
|
|
20240119,155300,2548047245,3025,3025,3025,3025,0
|
|
20240119,155200,2548047245,3025,3025,3025,3025,0
|
|
20240119,155100,2548047245,3025,3025,3025,3025,0
|
|
20240119,155000,2548047245,3025,3025,3025,3025,0
|
|
20240119,154900,2548047245,3025,3025,3025,3025,0
|
|
20240119,154800,2548047245,3025,3025,3025,3025,0
|
|
20240119,154700,2548047245,3025,3025,3025,3025,0
|
|
20240119,154600,2548047245,3025,3025,3025,3025,0
|
|
20240119,154500,2548047245,3025,3025,3025,3025,0
|
|
20240119,154400,2548047245,3025,3025,3025,3025,0
|
|
20240119,154300,2548047245,3025,3025,3025,3025,0
|
|
20240119,154200,2548047245,3025,3025,3025,3025,0
|
|
20240119,154100,2548047245,3025,3025,3025,3025,0
|
|
20240119,154000,2548047245,3025,3025,3025,3025,0
|
|
20240119,153900,2548047245,3025,3025,3025,3025,0
|
|
20240119,153800,2548047245,3025,3025,3025,3025,5217
|
|
20240119,153700,2548047245,3025,3025,3025,3025,0
|
|
20240119,153600,2548047245,3025,3025,3025,3025,0
|
|
20240119,153500,2548047245,3025,3025,3025,3025,0
|
|
20240119,153400,2548047245,3025,3025,3025,3025,0
|
|
20240119,153300,2548047245,3025,3025,3025,3025,0
|
|
20240119,153200,2548047245,3025,3025,3025,3025,0
|
|
20240119,153100,2548047245,3025,3025,3025,3025,0
|
|
20240119,153000,2548047245,3025,3025,3025,3025,5217
|
|
20240119,152900,2532265820,3010,3010,3010,3010,0
|
|
20240119,152800,2532265820,3010,3010,3010,3010,0
|
|
20240119,152700,2532265820,3010,3010,3010,3010,0
|
|
20240119,152600,2532265820,3010,3010,3010,3010,0
|
|
20240119,152500,2532265820,3010,3010,3010,3010,0
|
|
20240119,152400,2532265820,3010,3010,3010,3010,0
|
|
20240119,152300,2532265820,3010,3010,3010,3010,0
|
|
20240119,152200,2532265820,3010,3010,3010,3010,0
|
|
20240119,152100,2532265820,3010,3010,3010,3010,0
|
|
20240119,152000,2532265820,3010,3010,3010,3010,0
|
|
20240119,151900,2532265820,3010,3020,3020,3005,388
|
|
20240119,151800,2531097490,3005,3005,3020,3005,211
|
|
20240119,151700,2530460435,3005,3010,3010,3005,5377
|
|
20240119,151600,2514296270,3010,3010,3010,3010,2202
|
|
20240119,151500,2507668250,3010,3020,3020,3010,2256
|
|
20240119,151400,2500865965,3015,3020,3020,3015,553
|
|
20240119,151300,2499196230,3025,3025,3025,3025,194
|
|
20240119,151200,2498609380,3020,3040,3040,3020,2500
|
|
20240119,151100,2491046800,3040,3040,3040,3040,70
|
|
20240119,151000,2490834000,3030,3045,3045,3030,524
|
|
20240119,150900,2489242975,3040,3045,3045,3040,3368
|
|
20240119,150800,2479002115,3045,3045,3045,3040,496
|
|
20240119,150700,2477492295,3035,3045,3045,3035,264
|
|
20240119,150600,2476688525,3045,3045,3045,3045,98
|
|
20240119,150500,2476390115,3045,3045,3045,3045,108
|
|
20240119,150400,2476061255,3045,3030,3045,3030,151
|
|
20240119,150300,2475603460,3025,3025,3025,3020,504
|
|
20240119,150200,2474078880,3020,3020,3020,3020,190
|
|
20240119,150100,2473505080,3035,3040,3040,3035,103
|
|
20240119,150000,2473191970,3040,3020,3040,3020,1382
|
|
20240119,145900,2469014620,3025,3020,3025,3020,146
|
|
20240119,145800,2468573185,3025,3035,3035,3025,676
|
|
20240119,145700,2466528160,3030,3030,3035,3030,410
|
|
20240119,145600,2465285855,3035,3035,3035,3035,57
|
|
20240119,145500,2465112860,3035,3035,3035,3035,10
|
|
20240119,145400,2465082510,3035,3035,3035,3035,365
|
|
20240119,145300,2463974735,3035,3035,3035,3035,1
|
|
20240119,145200,2463971700,3020,3035,3035,3020,305
|
|
20240119,145100,2463049000,3045,3045,3045,3045,0
|
|
20240119,145000,2463049000,3045,3045,3045,3045,0
|
|
20240119,144900,2463049000,3045,3035,3045,3035,302
|
|
20240119,144800,2462132420,3035,3035,3035,3035,291
|
|
20240119,144700,2461249235,3035,3035,3035,3035,4
|
|
20240119,144600,2461237095,3020,3030,3030,3020,1410
|
|
20240119,144500,2456972770,3030,3030,3030,3030,52
|
|
20240119,144400,2456815210,3040,3040,3040,3040,0
|
|
20240119,144300,2456815210,3040,3040,3040,3040,365
|
|
20240119,144200,2455705610,3040,3030,3040,3025,103
|
|
20240119,144100,2455392530,3040,3030,3040,3030,2
|
|
20240119,144000,2455386460,3025,3035,3035,3025,8
|
|
20240119,143900,2455362215,3040,3035,3040,3035,595
|
|
20240119,143800,2453556375,3035,3035,3035,3035,1
|
|
20240119,143700,2453553340,3020,3030,3030,3020,814
|
|
20240119,143600,2451093205,3030,3030,3030,3030,0
|
|
20240119,143500,2451093205,3030,3025,3030,3025,78
|
|
20240119,143400,2450857250,3030,3040,3040,3030,680
|
|
20240119,143300,2448793840,3040,3025,3040,3025,36
|
|
20240119,143200,2448684800,3030,3025,3030,3025,100
|
|
20240119,143100,2448382295,3025,3030,3030,3015,33
|
|
20240119,143000,2448282725,3015,3015,3015,3015,640
|
|
20240119,142900,2446353125,3015,3015,3015,3015,0
|
|
20240119,142800,2446353125,3015,3015,3015,3015,517
|
|
20240119,142700,2444794370,3015,3015,3020,3015,643
|
|
20240119,142600,2442855675,3020,3020,3030,3020,1238
|
|
20240119,142500,2439114915,3020,3025,3030,3020,187
|
|
20240119,142400,2438548660,3020,3020,3020,3020,50
|
|
20240119,142300,2438397660,3015,3015,3015,3015,3
|
|
20240119,142200,2438388615,3025,3020,3025,3015,206
|
|
20240119,142100,2437767510,3015,3015,3015,3015,170
|
|
20240119,142000,2437254960,3015,3015,3015,3015,3
|
|
20240119,141900,2437245915,3015,3015,3015,3015,1126
|
|
20240119,141800,2433851025,3015,3020,3040,3015,266
|
|
20240119,141700,2433044850,3015,3030,3040,3015,1003
|
|
20240119,141600,2430020410,3015,3030,3030,3010,6873
|
|
20240119,141500,2409267030,3030,3035,3035,3025,2269
|
|
20240119,141400,2402394940,3045,3040,3045,3040,178
|
|
20240119,141300,2401853430,3035,3035,3035,3030,5350
|
|
20240119,141200,2385636120,3035,3045,3045,3035,11
|
|
20240119,141100,2385602710,3030,3035,3035,3030,96
|
|
20240119,141000,2385311815,3030,3045,3045,3030,1400
|
|
20240119,140900,2381060745,3030,3055,3055,3030,6529
|
|
20240119,140800,2361222655,3055,3055,3055,3055,39
|
|
20240119,140700,2361103510,3055,3060,3060,3045,2178
|
|
20240119,140600,2354450480,3075,3070,3075,3055,8440
|
|
20240119,140500,2328651895,3070,3070,3070,3070,5
|
|
20240119,140400,2328636545,3075,3075,3075,3075,119
|
|
20240119,140300,2328270620,3075,3080,3080,3075,433
|
|
20240119,140200,2326939115,3080,3080,3080,3080,2
|
|
20240119,140100,2326932955,3075,3085,3085,3075,1454
|
|
20240119,140000,2322458130,3090,3080,3090,3080,3245
|
|
20240119,135900,2312463475,3080,3080,3080,3080,1000
|
|
20240119,135800,2309383475,3075,3075,3075,3075,1000
|
|
20240119,135700,2306308475,3080,3080,3080,3080,100
|
|
20240119,135600,2306000475,3080,3075,3080,3075,138
|
|
20240119,135500,2305575625,3080,3080,3080,3080,0
|
|
20240119,135400,2305575625,3080,3080,3080,3080,0
|
|
20240119,135300,2305575625,3080,3080,3080,3075,96
|
|
20240119,135200,2305280200,3080,3080,3080,3080,0
|
|
20240119,135100,2305280200,3080,3075,3080,3075,104
|
|
20240119,135000,2304959900,3080,3080,3080,3080,4
|
|
20240119,134900,2304947580,3075,3080,3080,3075,259
|
|
20240119,134800,2304150845,3080,3075,3080,3075,106
|
|
20240119,134700,2303824795,3080,3080,3085,3080,326
|
|
20240119,134600,2302820695,3075,3075,3075,3070,294
|
|
20240119,134500,2301917095,3075,3080,3080,3075,392
|
|
20240119,134400,2300711445,3090,3090,3090,3090,0
|
|
20240119,134300,2300711445,3090,3090,3090,3090,0
|
|
20240119,134200,2300711445,3090,3090,3090,3090,380
|
|
20240119,134100,2299537245,3070,3070,3070,3070,0
|
|
20240119,134000,2299537245,3070,3090,3090,3070,1664
|
|
20240119,133900,2294408470,3100,3095,3100,3095,200
|
|
20240119,133800,2293789215,3070,3075,3075,3070,67
|
|
20240119,133700,2293583450,3070,3075,3075,3070,170
|
|
20240119,133600,2293061315,3070,3095,3095,3070,3085
|
|
20240119,133500,2283558090,3095,3085,3095,3085,288
|
|
20240119,133400,2282667220,3085,3085,3085,3085,20
|
|
20240119,133300,2282605520,3085,3090,3090,3085,20
|
|
20240119,133200,2282543770,3095,3095,3095,3095,17
|
|
20240119,133100,2282491155,3100,3100,3100,3100,0
|
|
20240119,133000,2282491155,3100,3095,3100,3095,474
|
|
20240119,132900,2281023960,3095,3085,3095,3085,537
|
|
20240119,132800,2279367300,3085,3080,3085,3080,398
|
|
20240119,132700,2278141255,3070,3075,3075,3070,406
|
|
20240119,132600,2276893320,3080,3080,3080,3080,40
|
|
20240119,132500,2276770120,3080,3080,3080,3080,0
|
|
20240119,132400,2276770120,3080,3080,3080,3080,3
|
|
20240119,132300,2276760880,3070,3070,3070,3070,0
|
|
20240119,132200,2276760880,3070,3070,3070,3070,219
|
|
20240119,132100,2276088550,3085,3085,3085,3085,0
|
|
20240119,132000,2276088550,3085,3080,3085,3080,47
|
|
20240119,131900,2275943560,3065,3070,3070,3065,246
|
|
20240119,131800,2275189505,3075,3080,3080,3075,340
|
|
20240119,131700,2274143985,3100,3070,3100,3070,420
|
|
20240119,131600,2272846305,3070,3070,3070,3070,0
|
|
20240119,131500,2272846305,3070,3070,3070,3070,0
|
|
20240119,131400,2272846305,3070,3070,3070,3070,1
|
|
20240119,131300,2272843235,3060,3085,3085,3060,969
|
|
20240119,131200,2269873680,3085,3090,3090,3085,1120
|
|
20240119,131100,2266416730,3095,3095,3095,3095,0
|
|
20240119,131000,2266416730,3095,3100,3100,3095,442
|
|
20240119,130900,2265048510,3105,3100,3105,3100,122
|
|
20240119,130800,2264670300,3100,3090,3105,3090,3456
|
|
20240119,130700,2253988875,3090,3095,3095,3085,1510
|
|
20240119,130600,2249327975,3095,3095,3095,3085,1284
|
|
20240119,130500,2245356355,3090,3095,3095,3085,1321
|
|
20240119,130400,2241278950,3095,3095,3095,3070,1720
|
|
20240119,130300,2235972665,3095,3080,3095,3080,988
|
|
20240119,130200,2232926425,3075,3060,3075,3060,616
|
|
20240119,130100,2231038930,3060,3055,3060,3055,84
|
|
20240119,130000,2230782230,3050,3050,3055,3050,1335
|
|
20240119,125900,2226703980,3050,3050,3050,3050,1602
|
|
20240119,125800,2221817880,3055,3055,3055,3055,274
|
|
20240119,125700,2220980810,3055,3055,3055,3055,53
|
|
20240119,125600,2220818895,3060,3060,3060,3060,83
|
|
20240119,125500,2220564915,3060,3060,3060,3060,0
|
|
20240119,125400,2220564915,3060,3060,3060,3060,0
|
|
20240119,125300,2220564915,3060,3060,3060,3060,0
|
|
20240119,125200,2220564915,3060,3060,3060,3060,0
|
|
20240119,125100,2220564915,3060,3060,3060,3060,0
|
|
20240119,125000,2220564915,3060,3050,3060,3050,2
|
|
20240119,124900,2220558805,3060,3060,3060,3060,0
|
|
20240119,124800,2220558805,3060,3055,3070,3055,739
|
|
20240119,124700,2218296555,3050,3040,3050,3035,962
|
|
20240119,124600,2215375770,3040,3045,3045,3040,640
|
|
20240119,124500,2213430040,3035,3035,3035,3035,0
|
|
20240119,124400,2213430040,3035,3060,3060,3035,1203
|
|
20240119,124300,2209776055,3045,3045,3045,3045,100
|
|
20240119,124200,2209471555,3060,3060,3060,3060,33
|
|
20240119,124100,2209370575,3060,3050,3060,3050,475
|
|
20240119,124000,2207921285,3045,3045,3050,3045,188
|
|
20240119,123900,2207348555,3045,3045,3045,3045,98
|
|
20240119,123800,2207050145,3040,3040,3040,3040,239
|
|
20240119,123700,2206323585,3035,3040,3040,3035,173
|
|
20240119,123600,2205798205,3035,3040,3040,3035,581
|
|
20240119,123500,2204034200,3040,3040,3040,3035,172
|
|
20240119,123400,2203512140,3040,3040,3040,3040,4
|
|
20240119,123300,2203499980,3040,3055,3055,3035,8464
|
|
20240119,123200,2177741050,3055,3055,3060,3055,106
|
|
20240119,123100,2177417215,3060,3060,3060,3060,100
|
|
20240119,123000,2177111215,3060,3060,3060,3060,13
|
|
20240119,122900,2177071435,3070,3070,3070,3070,0
|
|
20240119,122800,2177071435,3070,3055,3070,3055,21
|
|
20240119,122700,2177007265,3070,3070,3070,3070,1
|
|
20240119,122600,2177004195,3070,3070,3070,3070,0
|
|
20240119,122500,2177004195,3070,3070,3070,3070,0
|
|
20240119,122400,2177004195,3070,3060,3070,3060,117
|
|
20240119,122300,2176646010,3060,3060,3060,3060,49
|
|
20240119,122200,2176496070,3060,3060,3060,3060,1
|
|
20240119,122100,2176493010,3060,3065,3065,3060,55
|
|
20240119,122000,2176324685,3060,3055,3065,3055,215
|
|
20240119,121900,2175666785,3055,3060,3060,3050,527
|
|
20240119,121800,2174059270,3060,3060,3060,3060,5
|
|
20240119,121700,2174043970,3065,3065,3065,3065,50
|
|
20240119,121600,2173890720,3065,3055,3065,3050,740
|
|
20240119,121500,2171632385,3065,3050,3065,3050,43
|
|
20240119,121400,2171501220,3050,3070,3070,3050,790
|
|
20240119,121300,2169085195,3065,3065,3070,3060,113
|
|
20240119,121200,2168739345,3075,3080,3080,3075,165
|
|
20240119,121100,2168231960,3080,3070,3080,3065,244
|
|
20240119,121000,2167481745,3085,3070,3085,3070,37
|
|
20240119,120900,2167368135,3070,3085,3085,3070,87
|
|
20240119,120800,2167100490,3085,3080,3085,3075,25
|
|
20240119,120700,2167023485,3080,3065,3080,3060,20
|
|
20240119,120600,2166962240,3085,3070,3085,3070,53
|
|
20240119,120500,2166799015,3070,3070,3070,3070,200
|
|
20240119,120400,2166185015,3080,3080,3080,3080,0
|
|
20240119,120300,2166185015,3080,3080,3080,3080,0
|
|
20240119,120200,2166185015,3080,3075,3085,3075,514
|
|
20240119,120100,2164601895,3070,3055,3075,3055,91
|
|
20240119,120000,2164323855,3065,3065,3065,3055,71
|
|
20240119,115900,2164106890,3070,3080,3085,3070,11
|
|
20240119,115800,2164072975,3085,3080,3085,3080,2
|
|
20240119,115700,2164066810,3075,3075,3075,3075,2
|
|
20240119,115600,2164060660,3080,3075,3080,3075,137
|
|
20240119,115500,2163639380,3080,3080,3080,3080,1
|
|
20240119,115400,2163636300,3075,3065,3075,3065,408
|
|
20240119,115300,2162385765,3055,3055,3055,3055,140
|
|
20240119,115200,2161958065,3055,3055,3055,3055,70
|
|
20240119,115100,2161744215,3065,3060,3065,3060,7
|
|
20240119,115000,2161722790,3065,3065,3065,3065,7
|
|
20240119,114900,2161701335,3060,3055,3060,3055,51
|
|
20240119,114800,2161545525,3065,3055,3065,3055,209
|
|
20240119,114700,2160907020,3060,3060,3060,3060,162
|
|
20240119,114600,2160411300,3060,3065,3065,3060,82
|
|
20240119,114500,2160160020,3065,3065,3065,3065,16
|
|
20240119,114400,2160110980,3065,3065,3065,3060,63
|
|
20240119,114300,2159918025,3065,3065,3065,3065,60
|
|
20240119,114200,2159734125,3065,3070,3070,3065,158
|
|
20240119,114100,2159249835,3065,3065,3065,3065,0
|
|
20240119,114000,2159249835,3065,3070,3075,3065,12
|
|
20240119,113900,2159212995,3070,3080,3095,3070,3222
|
|
20240119,113800,2149263685,3085,3060,3090,3060,1036
|
|
20240119,113700,2146072840,3060,3090,3090,3060,412
|
|
20240119,113600,2144810780,3085,3070,3085,3060,222
|
|
20240119,113500,2144130680,3080,3060,3080,3060,89
|
|
20240119,113400,2143857745,3055,3070,3070,3055,250
|
|
20240119,113300,2143092085,3070,3070,3070,3070,36
|
|
20240119,113200,2142981565,3070,3070,3070,3070,141
|
|
20240119,113100,2142548695,3070,3075,3075,3070,220
|
|
20240119,113000,2141873275,3070,3070,3070,3070,1
|
|
20240119,112900,2141870205,3090,3080,3090,3080,103
|
|
20240119,112800,2141551945,3090,3090,3090,3090,0
|
|
20240119,112700,2141551945,3090,3090,3095,3090,1058
|
|
20240119,112600,2138281110,3090,3075,3090,3075,536
|
|
20240119,112500,2136626555,3070,3070,3070,3070,11
|
|
20240119,112400,2136592785,3070,3070,3070,3070,0
|
|
20240119,112300,2136592785,3070,3070,3070,3070,490
|
|
20240119,112200,2135088485,3070,3070,3070,3070,61
|
|
20240119,112100,2134901215,3065,3065,3065,3065,0
|
|
20240119,112000,2134901215,3065,3065,3065,3065,0
|
|
20240119,111900,2134901215,3065,3070,3070,3065,50
|
|
20240119,111800,2134747960,3070,3070,3070,3070,0
|
|
20240119,111700,2134747960,3070,3070,3070,3070,1
|
|
20240119,111600,2134744890,3070,3065,3070,3065,2
|
|
20240119,111500,2134738755,3060,3065,3065,3060,107
|
|
20240119,111400,2134410990,3065,3070,3070,3065,219
|
|
20240119,111300,2133738740,3075,3075,3085,3075,454
|
|
20240119,111200,2132342385,3085,3085,3085,3085,0
|
|
20240119,111100,2132342385,3085,3080,3085,3070,270
|
|
20240119,111000,2131513320,3080,3080,3080,3080,30
|
|
20240119,110900,2131420920,3080,3080,3095,3080,422
|
|
20240119,110800,2130121105,3080,3080,3080,3080,227
|
|
20240119,110700,2129421945,3080,3080,3080,3080,12
|
|
20240119,110600,2129384985,3080,3090,3090,3075,2699
|
|
20240119,110500,2121078800,3090,3085,3090,3080,323
|
|
20240119,110400,2120083920,3080,3105,3105,3080,23
|
|
20240119,110300,2120012945,3105,3095,3105,3090,114
|
|
20240119,110200,2119660225,3095,3100,3100,3095,196
|
|
20240119,110100,2119052740,3095,3090,3120,3090,1769
|
|
20240119,110000,2113554670,3095,3090,3095,3085,353
|
|
20240119,105900,2112465395,3090,3080,3095,3080,689
|
|
20240119,105800,2110337355,3085,3085,3090,3075,746
|
|
20240119,105700,2108037810,3085,3080,3085,3080,24
|
|
20240119,105600,2107963825,3085,3080,3085,3080,2
|
|
20240119,105500,2107957660,3085,3085,3085,3080,113
|
|
20240119,105400,2107609565,3085,3085,3090,3085,131
|
|
20240119,105300,2107205415,3090,3085,3100,3070,798
|
|
20240119,105200,2104740620,3085,3065,3085,3065,1804
|
|
20240119,105100,2099202575,3065,3065,3065,3060,19
|
|
20240119,105000,2099144360,3065,3065,3065,3055,174
|
|
20240119,104900,2098611950,3065,3065,3065,3055,58
|
|
20240119,104800,2098434635,3065,3070,3070,3055,38
|
|
20240119,104700,2098318170,3070,3060,3070,3050,4288
|
|
20240119,104600,2085236940,3060,3070,3070,3060,1554
|
|
20240119,104500,2080481690,3070,3060,3070,3060,180
|
|
20240119,104400,2079930190,3070,3065,3070,3065,19
|
|
20240119,104300,2079871890,3070,3050,3070,3050,496
|
|
20240119,104200,2078358385,3055,3065,3065,3055,234
|
|
20240119,104100,2077642455,3065,3050,3075,3035,1660
|
|
20240119,104000,2072584790,3050,3045,3050,3045,122
|
|
20240119,103900,2072213260,3050,3045,3050,3035,1494
|
|
20240119,103800,2067669625,3045,3045,3045,3045,233
|
|
20240119,103700,2066960140,3045,3040,3045,3040,52
|
|
20240119,103600,2066802000,3045,3040,3045,3040,1062
|
|
20240119,103500,2063568360,3045,3045,3045,3040,191
|
|
20240119,103400,2062986990,3045,3020,3045,3020,953
|
|
20240119,103300,2060104805,3020,3040,3040,3015,11696
|
|
20240119,103200,2024723160,3040,3045,3050,3035,523
|
|
20240119,103100,2023133230,3050,3040,3050,3040,603
|
|
20240119,103000,2021295300,3040,3045,3045,3035,1569
|
|
20240119,102900,2016524445,3050,3040,3050,3040,110
|
|
20240119,102800,2016189820,3040,3045,3045,3040,359
|
|
20240119,102700,2015097960,3045,3045,3045,3045,490
|
|
20240119,102600,2013605910,3045,3060,3060,3045,197
|
|
20240119,102500,2013006020,3045,3045,3065,3045,1006
|
|
20240119,102400,2009938290,3045,3050,3050,3045,1026
|
|
20240119,102300,2006810075,3055,3055,3060,3055,469
|
|
20240119,102200,2005377250,3055,3070,3070,3055,752
|
|
20240119,102100,2003076825,3070,3065,3070,3065,51
|
|
20240119,102000,2002920495,3070,3070,3075,3070,243
|
|
20240119,101900,2002174205,3070,3065,3070,3065,487
|
|
20240119,101800,2000681215,3055,3055,3055,3055,154
|
|
20240119,101700,2000210745,3070,3050,3070,3050,581
|
|
20240119,101600,1998429345,3065,3045,3065,3045,787
|
|
20240119,101500,1996027510,3065,3050,3065,3050,243
|
|
20240119,101400,1995284665,3050,3050,3070,3045,830
|
|
20240119,101300,1992755810,3050,3070,3070,3050,1045
|
|
20240119,101200,1989558655,3070,3070,3070,3045,443
|
|
20240119,101100,1988206985,3070,3055,3070,3045,1252
|
|
20240119,101000,1984387015,3055,3040,3055,3040,3808
|
|
20240119,100900,1972791850,3040,3035,3045,3035,3496
|
|
20240119,100800,1962172950,3035,3060,3060,3030,5710
|
|
20240119,100700,1944792115,3060,3100,3100,3060,12390
|
|
20240119,100600,1906675560,3100,3115,3115,3100,933
|
|
20240119,100500,1903776430,3115,3125,3125,3115,341
|
|
20240119,100400,1902711065,3125,3115,3125,3110,2941
|
|
20240119,100300,1893546085,3115,3115,3120,3110,840
|
|
20240119,100200,1890931210,3115,3125,3125,3110,1636
|
|
20240119,100100,1885831205,3115,3135,3135,3115,2901
|
|
20240119,100000,1876769575,3135,3120,3135,3115,1051
|
|
20240119,095900,1873488915,3120,3120,3130,3120,1155
|
|
20240119,095800,1869885305,3120,3090,3140,3090,1551
|
|
20240119,095700,1865067175,3095,3115,3115,3085,13429
|
|
20240119,095600,1823410405,3115,3140,3140,3105,16446
|
|
20240119,095500,1772188045,3140,3160,3165,3140,5764
|
|
20240119,095400,1754039780,3155,3150,3170,3145,6371
|
|
20240119,095300,1733957115,3150,3175,3185,3145,9081
|
|
20240119,095200,1705225455,3170,3235,3260,3155,37435
|
|
20240119,095100,1585359555,3260,3240,3300,3225,52757
|
|
20240119,095000,1413063635,3250,3230,3250,3215,10559
|
|
20240119,094900,1378890280,3215,3250,3250,3190,16905
|
|
20240119,094800,1324446995,3250,3225,3250,3220,27211
|
|
20240119,094700,1236352910,3230,3190,3240,3180,15704
|
|
20240119,094600,1185808100,3185,3195,3195,3180,1908
|
|
20240119,094500,1179718865,3190,3175,3195,3175,1138
|
|
20240119,094400,1176096695,3195,3195,3195,3170,2403
|
|
20240119,094300,1168434090,3195,3150,3200,3150,628
|
|
20240119,094200,1166445270,3160,3210,3215,3160,6412
|
|
20240119,094100,1145956180,3210,3220,3225,3195,10978
|
|
20240119,094000,1110664210,3220,3160,3230,3160,17426
|
|
20240119,093900,1054764070,3165,3135,3170,3135,5255
|
|
20240119,093800,1038203720,3135,3120,3135,3120,1149
|
|
20240119,093700,1034609525,3125,3115,3125,3115,235
|
|
20240119,093600,1033875805,3110,3115,3115,3110,11
|
|
20240119,093500,1033841545,3125,3110,3125,3110,265
|
|
20240119,093400,1033016115,3110,3120,3135,3110,1171
|
|
20240119,093300,1029368710,3135,3120,3135,3110,369
|
|
20240119,093200,1028217520,3110,3105,3110,3105,248
|
|
20240119,093100,1027447370,3100,3110,3125,3100,645
|
|
20240119,093000,1025443600,3110,3105,3110,3100,295
|
|
20240119,092900,1024528595,3100,3105,3105,3100,2664
|
|
20240119,092800,1016265235,3100,3110,3110,3100,3764
|
|
20240119,092700,1004574555,3125,3150,3150,3105,2910
|
|
20240119,092600,995489770,3135,3155,3155,3135,3594
|
|
20240119,092500,984170845,3135,3145,3165,3135,2252
|
|
20240119,092400,977054870,3170,3120,3170,3100,3184
|
|
20240119,092300,967133465,3120,3140,3165,3120,8828
|
|
20240119,092200,939389160,3135,3185,3220,3100,23900
|
|
20240119,092100,863759885,3195,3140,3245,3140,40066
|
|
20240119,092000,735379465,3150,3120,3170,3115,10863
|
|
20240119,091900,701165315,3115,3105,3140,3105,9520
|
|
20240119,091800,671354440,3125,3080,3135,3080,9097
|
|
20240119,091700,643029965,3085,3085,3085,3080,1376
|
|
20240119,091600,638789980,3080,3110,3110,3050,10856
|
|
20240119,091500,605445715,3105,3105,3115,3105,1501
|
|
20240119,091400,600773695,3115,3100,3120,3080,3434
|
|
20240119,091300,590092685,3095,3140,3140,3080,10399
|
|
20240119,091200,557755255,3135,3145,3170,3135,17237
|
|
20240119,091100,503512505,3155,3110,3185,3105,24817
|
|
20240119,091000,425173000,3115,3120,3140,3100,7041
|
|
20240119,090900,403200770,3110,3065,3120,3050,4592
|
|
20240119,090800,389046875,3050,3050,3065,3035,1433
|
|
20240119,090700,384671695,3035,3040,3050,3030,8601
|
|
20240119,090600,358552280,3040,3050,3065,3040,901
|
|
20240119,090500,355809610,3050,3050,3050,3035,1671
|
|
20240119,090400,350732565,3040,3040,3050,3030,8245
|
|
20240119,090300,325665705,3040,3085,3085,3040,7067
|
|
20240119,090200,304044530,3085,3095,3095,3060,7019
|
|
20240119,090100,282393120,3095,3030,3120,3000,23192
|
|
20240119,090000,211998555,3030,3210,3210,3030,67762
|