674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,201100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,201000,5064054390,9600,9600,9600,9600,0
|
|
20240119,200900,5064054390,9600,9600,9600,9600,0
|
|
20240119,200800,5064054390,9600,9600,9600,9600,0
|
|
20240119,200700,5064054390,9600,9600,9600,9600,0
|
|
20240119,200600,5064054390,9600,9600,9600,9600,0
|
|
20240119,200500,5064054390,9600,9600,9600,9600,0
|
|
20240119,200400,5064054390,9600,9600,9600,9600,0
|
|
20240119,200300,5064054390,9600,9600,9600,9600,0
|
|
20240119,200200,5064054390,9600,9600,9600,9600,0
|
|
20240119,200100,5064054390,9600,9600,9600,9600,0
|
|
20240119,200000,5064054390,9600,9600,9600,9600,0
|
|
20240119,195900,5064054390,9600,9600,9600,9600,0
|
|
20240119,195800,5064054390,9600,9600,9600,9600,0
|
|
20240119,195700,5064054390,9600,9600,9600,9600,0
|
|
20240119,195600,5064054390,9600,9600,9600,9600,0
|
|
20240119,195500,5064054390,9600,9600,9600,9600,0
|
|
20240119,195400,5064054390,9600,9600,9600,9600,0
|
|
20240119,195300,5064054390,9600,9600,9600,9600,0
|
|
20240119,195200,5064054390,9600,9600,9600,9600,0
|
|
20240119,195100,5064054390,9600,9600,9600,9600,0
|
|
20240119,195000,5064054390,9600,9600,9600,9600,0
|
|
20240119,194900,5064054390,9600,9600,9600,9600,0
|
|
20240119,194800,5064054390,9600,9600,9600,9600,0
|
|
20240119,194700,5064054390,9600,9600,9600,9600,0
|
|
20240119,194600,5064054390,9600,9600,9600,9600,0
|
|
20240119,194500,5064054390,9600,9600,9600,9600,0
|
|
20240119,194400,5064054390,9600,9600,9600,9600,0
|
|
20240119,194300,5064054390,9600,9600,9600,9600,0
|
|
20240119,194200,5064054390,9600,9600,9600,9600,0
|
|
20240119,194100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,194000,5064054390,9600,9600,9600,9600,0
|
|
20240119,193900,5064054390,9600,9600,9600,9600,0
|
|
20240119,193800,5064054390,9600,9600,9600,9600,0
|
|
20240119,193700,5064054390,9600,9600,9600,9600,0
|
|
20240119,193600,5064054390,9600,9600,9600,9600,0
|
|
20240119,193500,5064054390,9600,9600,9600,9600,0
|
|
20240119,193400,5064054390,9600,9600,9600,9600,0
|
|
20240119,193300,5064054390,9600,9600,9600,9600,0
|
|
20240119,193200,5064054390,9600,9600,9600,9600,0
|
|
20240119,193100,5064054390,9600,9600,9600,9600,0
|
|
20240119,193000,5064054390,9600,9600,9600,9600,0
|
|
20240119,192900,5064054390,9600,9600,9600,9600,0
|
|
20240119,192800,5064054390,9600,9600,9600,9600,0
|
|
20240119,192700,5064054390,9600,9600,9600,9600,0
|
|
20240119,192600,5064054390,9600,9600,9600,9600,0
|
|
20240119,192500,5064054390,9600,9600,9600,9600,0
|
|
20240119,192400,5064054390,9600,9600,9600,9600,0
|
|
20240119,192300,5064054390,9600,9600,9600,9600,0
|
|
20240119,192200,5064054390,9600,9600,9600,9600,0
|
|
20240119,192100,5064054390,9600,9600,9600,9600,0
|
|
20240119,192000,5064054390,9600,9600,9600,9600,0
|
|
20240119,191900,5064054390,9600,9600,9600,9600,0
|
|
20240119,191800,5064054390,9600,9600,9600,9600,0
|
|
20240119,191700,5064054390,9600,9600,9600,9600,0
|
|
20240119,191600,5064054390,9600,9600,9600,9600,0
|
|
20240119,191500,5064054390,9600,9600,9600,9600,0
|
|
20240119,191400,5064054390,9600,9600,9600,9600,0
|
|
20240119,191300,5064054390,9600,9600,9600,9600,0
|
|
20240119,191200,5064054390,9600,9600,9600,9600,0
|
|
20240119,191100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,191000,5064054390,9600,9600,9600,9600,0
|
|
20240119,190900,5064054390,9600,9600,9600,9600,0
|
|
20240119,190800,5064054390,9600,9600,9600,9600,0
|
|
20240119,190700,5064054390,9600,9600,9600,9600,0
|
|
20240119,190600,5064054390,9600,9600,9600,9600,0
|
|
20240119,190500,5064054390,9600,9600,9600,9600,0
|
|
20240119,190400,5064054390,9600,9600,9600,9600,0
|
|
20240119,190300,5064054390,9600,9600,9600,9600,0
|
|
20240119,190200,5064054390,9600,9600,9600,9600,0
|
|
20240119,190100,5064054390,9600,9600,9600,9600,0
|
|
20240119,190000,5064054390,9600,9600,9600,9600,0
|
|
20240119,185900,5064054390,9600,9600,9600,9600,0
|
|
20240119,185800,5064054390,9600,9600,9600,9600,0
|
|
20240119,185700,5064054390,9600,9600,9600,9600,0
|
|
20240119,185600,5064054390,9600,9600,9600,9600,0
|
|
20240119,185500,5064054390,9600,9600,9600,9600,0
|
|
20240119,185400,5064054390,9600,9600,9600,9600,0
|
|
20240119,185300,5064054390,9600,9600,9600,9600,0
|
|
20240119,185200,5064054390,9600,9600,9600,9600,0
|
|
20240119,185100,5064054390,9600,9600,9600,9600,0
|
|
20240119,185000,5064054390,9600,9600,9600,9600,0
|
|
20240119,184900,5064054390,9600,9600,9600,9600,0
|
|
20240119,184800,5064054390,9600,9600,9600,9600,0
|
|
20240119,184700,5064054390,9600,9600,9600,9600,0
|
|
20240119,184600,5064054390,9600,9600,9600,9600,0
|
|
20240119,184500,5064054390,9600,9600,9600,9600,0
|
|
20240119,184400,5064054390,9600,9600,9600,9600,0
|
|
20240119,184300,5064054390,9600,9600,9600,9600,0
|
|
20240119,184200,5064054390,9600,9600,9600,9600,0
|
|
20240119,184100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,184000,5064054390,9600,9600,9600,9600,0
|
|
20240119,183900,5064054390,9600,9600,9600,9600,0
|
|
20240119,183800,5064054390,9600,9600,9600,9600,0
|
|
20240119,183700,5064054390,9600,9600,9600,9600,0
|
|
20240119,183600,5064054390,9600,9600,9600,9600,0
|
|
20240119,183500,5064054390,9600,9600,9600,9600,0
|
|
20240119,183400,5064054390,9600,9600,9600,9600,0
|
|
20240119,183300,5064054390,9600,9600,9600,9600,0
|
|
20240119,183200,5064054390,9600,9600,9600,9600,0
|
|
20240119,183100,5064054390,9600,9600,9600,9600,0
|
|
20240119,183000,5064054390,9600,9600,9600,9600,0
|
|
20240119,182900,5064054390,9600,9600,9600,9600,0
|
|
20240119,182800,5064054390,9600,9600,9600,9600,0
|
|
20240119,182700,5064054390,9600,9600,9600,9600,0
|
|
20240119,182600,5064054390,9600,9600,9600,9600,0
|
|
20240119,182500,5064054390,9600,9600,9600,9600,0
|
|
20240119,182400,5064054390,9600,9600,9600,9600,0
|
|
20240119,182300,5064054390,9600,9600,9600,9600,0
|
|
20240119,182200,5064054390,9600,9600,9600,9600,0
|
|
20240119,182100,5064054390,9600,9600,9600,9600,0
|
|
20240119,182000,5064054390,9600,9600,9600,9600,0
|
|
20240119,181900,5064054390,9600,9600,9600,9600,0
|
|
20240119,181800,5064054390,9600,9600,9600,9600,0
|
|
20240119,181700,5064054390,9600,9600,9600,9600,0
|
|
20240119,181600,5064054390,9600,9600,9600,9600,0
|
|
20240119,181500,5064054390,9600,9600,9600,9600,0
|
|
20240119,181400,5064054390,9600,9600,9600,9600,0
|
|
20240119,181300,5064054390,9600,9600,9600,9600,0
|
|
20240119,181200,5064054390,9600,9600,9600,9600,0
|
|
20240119,181100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,181000,5064054390,9600,9600,9600,9600,0
|
|
20240119,180900,5064054390,9600,9600,9600,9600,0
|
|
20240119,180800,5064054390,9600,9600,9600,9600,0
|
|
20240119,180700,5064054390,9600,9600,9600,9600,0
|
|
20240119,180600,5064054390,9600,9600,9600,9600,0
|
|
20240119,180500,5064054390,9600,9600,9600,9600,0
|
|
20240119,180400,5064054390,9600,9600,9600,9600,0
|
|
20240119,180300,5064054390,9600,9600,9600,9600,0
|
|
20240119,180200,5064054390,9600,9600,9600,9600,0
|
|
20240119,180100,5064054390,9600,9600,9600,9600,0
|
|
20240119,180000,5064054390,9600,9600,9600,9600,0
|
|
20240119,175900,5064054390,9600,9600,9600,9600,0
|
|
20240119,175800,5064054390,9600,9600,9600,9600,0
|
|
20240119,175700,5064054390,9600,9600,9600,9600,0
|
|
20240119,175600,5064054390,9600,9600,9600,9600,0
|
|
20240119,175500,5064054390,9600,9600,9600,9600,0
|
|
20240119,175400,5064054390,9600,9600,9600,9600,0
|
|
20240119,175300,5064054390,9600,9600,9600,9600,0
|
|
20240119,175200,5064054390,9600,9600,9600,9600,0
|
|
20240119,175100,5064054390,9600,9600,9600,9600,0
|
|
20240119,175000,5064054390,9600,9600,9600,9600,0
|
|
20240119,174900,5064054390,9600,9600,9600,9600,0
|
|
20240119,174800,5064054390,9600,9600,9600,9600,0
|
|
20240119,174700,5064054390,9600,9600,9600,9600,0
|
|
20240119,174600,5064054390,9600,9600,9600,9600,0
|
|
20240119,174500,5064054390,9600,9600,9600,9600,0
|
|
20240119,174400,5064054390,9600,9600,9600,9600,0
|
|
20240119,174300,5064054390,9600,9600,9600,9600,0
|
|
20240119,174200,5064054390,9600,9600,9600,9600,0
|
|
20240119,174100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,174000,5064054390,9600,9600,9600,9600,0
|
|
20240119,173900,5064054390,9600,9600,9600,9600,0
|
|
20240119,173800,5064054390,9600,9600,9600,9600,0
|
|
20240119,173700,5064054390,9600,9600,9600,9600,0
|
|
20240119,173600,5064054390,9600,9600,9600,9600,0
|
|
20240119,173500,5064054390,9600,9600,9600,9600,0
|
|
20240119,173400,5064054390,9600,9600,9600,9600,0
|
|
20240119,173300,5064054390,9600,9600,9600,9600,0
|
|
20240119,173200,5064054390,9600,9600,9600,9600,0
|
|
20240119,173100,5064054390,9600,9600,9600,9600,0
|
|
20240119,173000,5064054390,9600,9600,9600,9600,0
|
|
20240119,172900,5064054390,9600,9600,9600,9600,0
|
|
20240119,172800,5064054390,9600,9600,9600,9600,0
|
|
20240119,172700,5064054390,9600,9600,9600,9600,0
|
|
20240119,172600,5064054390,9600,9600,9600,9600,0
|
|
20240119,172500,5064054390,9600,9600,9600,9600,0
|
|
20240119,172400,5064054390,9600,9600,9600,9600,0
|
|
20240119,172300,5064054390,9600,9600,9600,9600,0
|
|
20240119,172200,5064054390,9600,9600,9600,9600,0
|
|
20240119,172100,5064054390,9600,9600,9600,9600,0
|
|
20240119,172000,5064054390,9600,9600,9600,9600,0
|
|
20240119,171900,5064054390,9600,9600,9600,9600,0
|
|
20240119,171800,5064054390,9600,9600,9600,9600,0
|
|
20240119,171700,5064054390,9600,9600,9600,9600,0
|
|
20240119,171600,5064054390,9600,9600,9600,9600,0
|
|
20240119,171500,5064054390,9600,9600,9600,9600,0
|
|
20240119,171400,5064054390,9600,9600,9600,9600,0
|
|
20240119,171300,5064054390,9600,9600,9600,9600,0
|
|
20240119,171200,5064054390,9600,9600,9600,9600,0
|
|
20240119,171100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,171000,5064054390,9600,9600,9600,9600,0
|
|
20240119,170900,5064054390,9600,9600,9600,9600,0
|
|
20240119,170800,5064054390,9600,9600,9600,9600,0
|
|
20240119,170700,5064054390,9600,9600,9600,9600,0
|
|
20240119,170600,5064054390,9600,9600,9600,9600,0
|
|
20240119,170500,5064054390,9600,9600,9600,9600,0
|
|
20240119,170400,5064054390,9600,9600,9600,9600,0
|
|
20240119,170300,5064054390,9600,9600,9600,9600,0
|
|
20240119,170200,5064054390,9600,9600,9600,9600,0
|
|
20240119,170100,5064054390,9600,9600,9600,9600,0
|
|
20240119,170000,5064054390,9600,9600,9600,9600,0
|
|
20240119,165900,5064054390,9600,9600,9600,9600,0
|
|
20240119,165800,5064054390,9600,9600,9600,9600,0
|
|
20240119,165700,5064054390,9600,9600,9600,9600,0
|
|
20240119,165600,5064054390,9600,9600,9600,9600,0
|
|
20240119,165500,5064054390,9600,9600,9600,9600,0
|
|
20240119,165400,5064054390,9600,9600,9600,9600,0
|
|
20240119,165300,5064054390,9600,9600,9600,9600,0
|
|
20240119,165200,5064054390,9600,9600,9600,9600,0
|
|
20240119,165100,5064054390,9600,9600,9600,9600,0
|
|
20240119,165000,5064054390,9600,9600,9600,9600,0
|
|
20240119,164900,5064054390,9600,9600,9600,9600,0
|
|
20240119,164800,5064054390,9600,9600,9600,9600,0
|
|
20240119,164700,5064054390,9600,9600,9600,9600,0
|
|
20240119,164600,5064054390,9600,9600,9600,9600,0
|
|
20240119,164500,5064054390,9600,9600,9600,9600,0
|
|
20240119,164400,5064054390,9600,9600,9600,9600,0
|
|
20240119,164300,5064054390,9600,9600,9600,9600,0
|
|
20240119,164200,5064054390,9600,9600,9600,9600,0
|
|
20240119,164100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,164000,5064054390,9600,9600,9600,9600,0
|
|
20240119,163900,5064054390,9600,9600,9600,9600,0
|
|
20240119,163800,5064054390,9600,9600,9600,9600,0
|
|
20240119,163700,5064054390,9600,9600,9600,9600,0
|
|
20240119,163600,5064054390,9600,9600,9600,9600,0
|
|
20240119,163500,5064054390,9600,9600,9600,9600,0
|
|
20240119,163400,5064054390,9600,9600,9600,9600,0
|
|
20240119,163300,5064054390,9600,9600,9600,9600,0
|
|
20240119,163200,5064054390,9600,9600,9600,9600,0
|
|
20240119,163100,5064054390,9600,9600,9600,9600,0
|
|
20240119,163000,5064054390,9600,9600,9600,9600,0
|
|
20240119,162900,5064054390,9600,9600,9600,9600,0
|
|
20240119,162800,5064054390,9600,9600,9600,9600,0
|
|
20240119,162700,5064054390,9600,9600,9600,9600,0
|
|
20240119,162600,5064054390,9600,9600,9600,9600,0
|
|
20240119,162500,5064054390,9600,9600,9600,9600,0
|
|
20240119,162400,5064054390,9600,9600,9600,9600,0
|
|
20240119,162300,5064054390,9600,9600,9600,9600,0
|
|
20240119,162200,5064054390,9600,9600,9600,9600,0
|
|
20240119,162100,5064054390,9600,9600,9600,9600,0
|
|
20240119,162000,5064054390,9600,9600,9600,9600,0
|
|
20240119,161900,5064054390,9600,9600,9600,9600,0
|
|
20240119,161800,5064054390,9600,9600,9600,9600,0
|
|
20240119,161700,5064054390,9600,9600,9600,9600,0
|
|
20240119,161600,5064054390,9600,9600,9600,9600,0
|
|
20240119,161500,5064054390,9600,9600,9600,9600,0
|
|
20240119,161400,5064054390,9600,9600,9600,9600,0
|
|
20240119,161300,5064054390,9600,9600,9600,9600,0
|
|
20240119,161200,5064054390,9600,9600,9600,9600,0
|
|
20240119,161100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,161000,5064054390,9600,9600,9600,9600,0
|
|
20240119,160900,5064054390,9600,9600,9600,9600,0
|
|
20240119,160800,5064054390,9600,9600,9600,9600,0
|
|
20240119,160700,5064054390,9600,9600,9600,9600,0
|
|
20240119,160600,5064054390,9600,9600,9600,9600,0
|
|
20240119,160500,5064054390,9600,9600,9600,9600,0
|
|
20240119,160400,5064054390,9600,9600,9600,9600,0
|
|
20240119,160300,5064054390,9600,9600,9600,9600,0
|
|
20240119,160200,5064054390,9600,9600,9600,9600,0
|
|
20240119,160100,5064054390,9600,9600,9600,9600,0
|
|
20240119,160000,5064054390,9600,9600,9600,9600,0
|
|
20240119,155900,5064054390,9600,9600,9600,9600,0
|
|
20240119,155800,5064054390,9600,9600,9600,9600,0
|
|
20240119,155700,5064054390,9600,9600,9600,9600,0
|
|
20240119,155600,5064054390,9600,9600,9600,9600,0
|
|
20240119,155500,5064054390,9600,9600,9600,9600,0
|
|
20240119,155400,5064054390,9600,9600,9600,9600,0
|
|
20240119,155300,5064054390,9600,9600,9600,9600,0
|
|
20240119,155200,5064054390,9600,9600,9600,9600,0
|
|
20240119,155100,5064054390,9600,9600,9600,9600,0
|
|
20240119,155000,5064054390,9600,9600,9600,9600,0
|
|
20240119,154900,5064054390,9600,9600,9600,9600,0
|
|
20240119,154800,5064054390,9600,9600,9600,9600,0
|
|
20240119,154700,5064054390,9600,9600,9600,9600,0
|
|
20240119,154600,5064054390,9600,9600,9600,9600,0
|
|
20240119,154500,5064054390,9600,9600,9600,9600,0
|
|
20240119,154400,5064054390,9600,9600,9600,9600,0
|
|
20240119,154300,5064054390,9600,9600,9600,9600,0
|
|
20240119,154200,5064054390,9600,9600,9600,9600,0
|
|
20240119,154100,5064054390,9600,9600,9600,9600,11704
|
|
20240119,154000,5064054390,9600,9600,9600,9600,0
|
|
20240119,153900,5064054390,9600,9600,9600,9600,0
|
|
20240119,153800,5064054390,9600,9600,9600,9600,0
|
|
20240119,153700,5064054390,9600,9600,9600,9600,0
|
|
20240119,153600,5064054390,9600,9600,9600,9600,0
|
|
20240119,153500,5064054390,9600,9600,9600,9600,0
|
|
20240119,153400,5064054390,9600,9600,9600,9600,0
|
|
20240119,153300,5064054390,9600,9600,9600,9600,0
|
|
20240119,153200,5064054390,9600,9600,9600,9600,0
|
|
20240119,153100,5064054390,9600,9600,9600,9600,0
|
|
20240119,153000,5064054390,9600,9600,9600,9600,11704
|
|
20240119,152900,4951695990,9590,9590,9590,9590,0
|
|
20240119,152800,4951695990,9590,9590,9590,9590,0
|
|
20240119,152700,4951695990,9590,9590,9590,9590,0
|
|
20240119,152600,4951695990,9590,9590,9590,9590,0
|
|
20240119,152500,4951695990,9590,9590,9590,9590,0
|
|
20240119,152400,4951695990,9590,9590,9590,9590,0
|
|
20240119,152300,4951695990,9590,9590,9590,9590,0
|
|
20240119,152200,4951695990,9590,9590,9590,9590,0
|
|
20240119,152100,4951695990,9590,9590,9590,9590,0
|
|
20240119,152000,4951695990,9590,9590,9590,9590,0
|
|
20240119,151900,4951695990,9590,9590,9590,9550,3518
|
|
20240119,151800,4918030200,9590,9590,9600,9570,3042
|
|
20240119,151700,4888846340,9600,9540,9600,9530,7714
|
|
20240119,151600,4814994130,9530,9530,9530,9530,312
|
|
20240119,151500,4812020770,9530,9540,9540,9530,144
|
|
20240119,151400,4810647160,9540,9550,9550,9520,1571
|
|
20240119,151300,4795679270,9540,9530,9550,9530,852
|
|
20240119,151200,4787555080,9550,9530,9550,9520,1767
|
|
20240119,151100,4770687750,9540,9520,9540,9520,1705
|
|
20240119,151000,4754450530,9520,9510,9530,9500,1177
|
|
20240119,150900,4743259970,9510,9540,9550,9510,2691
|
|
20240119,150800,4717647340,9530,9520,9530,9510,2911
|
|
20240119,150700,4689930360,9510,9540,9540,9510,6883
|
|
20240119,150600,4624374640,9540,9550,9550,9540,1108
|
|
20240119,150500,4613802320,9550,9550,9550,9540,169
|
|
20240119,150400,4612188880,9540,9540,9550,9540,457
|
|
20240119,150300,4607828330,9550,9570,9570,9540,1810
|
|
20240119,150200,4590550200,9570,9570,9580,9550,2358
|
|
20240119,150100,4568001680,9560,9530,9570,9530,1662
|
|
20240119,150000,4552114200,9530,9560,9570,9530,2019
|
|
20240119,145900,4532831880,9570,9570,9570,9550,888
|
|
20240119,145800,4524334730,9570,9560,9570,9540,5739
|
|
20240119,145700,4469451540,9560,9530,9560,9530,4962
|
|
20240119,145600,4422092610,9520,9520,9530,9520,2790
|
|
20240119,145500,4395518670,9510,9510,9520,9510,208
|
|
20240119,145400,4393539420,9520,9520,9520,9500,399
|
|
20240119,145300,4389741040,9520,9510,9520,9490,806
|
|
20240119,145200,4382073620,9510,9520,9520,9490,783
|
|
20240119,145100,4374628640,9510,9490,9520,9470,15023
|
|
20240119,145000,4231909780,9490,9450,9490,9450,907
|
|
20240119,144900,4223325110,9450,9470,9470,9450,1683
|
|
20240119,144800,4207402030,9480,9470,9480,9470,79
|
|
20240119,144700,4206653230,9470,9480,9480,9470,748
|
|
20240119,144600,4199566700,9480,9480,9490,9460,76
|
|
20240119,144500,4198846220,9480,9480,9480,9470,494
|
|
20240119,144400,4194167260,9480,9500,9500,9480,124
|
|
20240119,144300,4192990790,9500,9490,9500,9490,886
|
|
20240119,144200,4184575610,9490,9480,9490,9460,842
|
|
20240119,144100,4176586560,9460,9470,9480,9460,804
|
|
20240119,144000,4168972210,9480,9490,9490,9470,812
|
|
20240119,143900,4161275080,9480,9490,9490,9480,348
|
|
20240119,143800,4157975890,9480,9500,9500,9480,641
|
|
20240119,143700,4151895660,9500,9480,9500,9480,1379
|
|
20240119,143600,4138805800,9480,9460,9480,9460,748
|
|
20240119,143500,4131719210,9470,9460,9470,9460,2501
|
|
20240119,143400,4108037770,9460,9460,9460,9460,132
|
|
20240119,143300,4106789050,9460,9460,9460,9460,435
|
|
20240119,143200,4102673950,9460,9470,9470,9460,791
|
|
20240119,143100,4095190150,9470,9480,9490,9470,1610
|
|
20240119,143000,4079939740,9480,9480,9480,9470,178
|
|
20240119,142900,4078252320,9480,9470,9480,9470,214
|
|
20240119,142800,4076225050,9470,9470,9480,9470,887
|
|
20240119,142700,4067824240,9470,9490,9490,9470,885
|
|
20240119,142600,4059435450,9500,9500,9500,9480,759
|
|
20240119,142500,4052228580,9500,9470,9500,9470,1081
|
|
20240119,142400,4041975650,9460,9460,9460,9460,597
|
|
20240119,142300,4036328030,9460,9460,9460,9460,1384
|
|
20240119,142200,4023235390,9460,9470,9470,9460,423
|
|
20240119,142100,4019229590,9470,9490,9500,9470,2022
|
|
20240119,142000,4000078910,9470,9480,9480,9450,1898
|
|
20240119,141900,3982132720,9480,9480,9490,9460,1044
|
|
20240119,141800,3972240120,9490,9490,9500,9490,651
|
|
20240119,141700,3966062120,9500,9490,9510,9490,571
|
|
20240119,141600,3960640620,9510,9490,9510,9450,3940
|
|
20240119,141500,3923288090,9490,9480,9490,9480,168
|
|
20240119,141400,3921694460,9490,9490,9500,9490,1876
|
|
20240119,141300,3903877500,9490,9480,9500,9480,296
|
|
20240119,141200,3901068610,9480,9500,9500,9470,745
|
|
20240119,141100,3894006840,9470,9460,9520,9460,605
|
|
20240119,141000,3888268720,9520,9410,9530,9400,11054
|
|
20240119,140900,3783599360,9410,9430,9430,9410,906
|
|
20240119,140800,3775071780,9410,9440,9440,9410,261
|
|
20240119,140700,3772611730,9440,9420,9440,9400,8811
|
|
20240119,140600,3689712850,9420,9460,9460,9420,1121
|
|
20240119,140500,3679151330,9460,9450,9460,9450,1072
|
|
20240119,140400,3669017210,9450,9410,9450,9400,964
|
|
20240119,140300,3659948890,9450,9410,9450,9410,582
|
|
20240119,140200,3654469010,9410,9410,9420,9410,1888
|
|
20240119,140100,3636699890,9410,9450,9450,9410,4764
|
|
20240119,140000,3591786290,9450,9450,9460,9440,690
|
|
20240119,135900,3585266690,9450,9450,9450,9450,105
|
|
20240119,135800,3584274440,9450,9490,9490,9450,2492
|
|
20240119,135700,3560687220,9500,9490,9500,9480,1329
|
|
20240119,135600,3548074890,9500,9490,9500,9480,1072
|
|
20240119,135500,3537903010,9490,9490,9500,9480,2166
|
|
20240119,135400,3517345770,9490,9490,9490,9490,2088
|
|
20240119,135300,3497530650,9480,9480,9480,9460,1044
|
|
20240119,135200,3487645830,9490,9490,9490,9470,1338
|
|
20240119,135100,3474968920,9490,9470,9490,9470,1231
|
|
20240119,135000,3463300720,9470,9460,9470,9430,2804
|
|
20240119,134900,3436785550,9460,9470,9470,9460,442
|
|
20240119,134800,3432603460,9470,9470,9470,9470,382
|
|
20240119,134700,3428985920,9470,9480,9480,9460,74
|
|
20240119,134600,3428285450,9480,9470,9480,9460,999
|
|
20240119,134500,3418827020,9480,9480,9480,9460,2631
|
|
20240119,134400,3393896200,9480,9490,9490,9480,2630
|
|
20240119,134300,3368958980,9490,9490,9500,9490,852
|
|
20240119,134200,3360871970,9490,9480,9500,9480,4494
|
|
20240119,134100,3318233290,9480,9470,9480,9470,1023
|
|
20240119,134000,3308538330,9480,9480,9480,9470,2002
|
|
20240119,133900,3289573330,9480,9470,9480,9460,1087
|
|
20240119,133800,3279280940,9470,9480,9480,9470,775
|
|
20240119,133700,3271934750,9480,9480,9490,9470,4807
|
|
20240119,133600,3226349430,9480,9450,9480,9450,6692
|
|
20240119,133500,3163038280,9440,9440,9450,9440,702
|
|
20240119,133400,3156411290,9440,9450,9450,9420,1106
|
|
20240119,133300,3145977190,9450,9450,9460,9440,1723
|
|
20240119,133200,3129692820,9440,9440,9450,9430,2537
|
|
20240119,133100,3105737820,9440,9430,9450,9420,7476
|
|
20240119,133000,3035139240,9440,9420,9440,9410,3182
|
|
20240119,132900,3005138600,9410,9420,9420,9400,959
|
|
20240119,132800,2996117480,9420,9410,9420,9410,377
|
|
20240119,132700,2992569900,9410,9410,9420,9410,738
|
|
20240119,132600,2985624650,9410,9400,9420,9400,1236
|
|
20240119,132500,2973991460,9400,9410,9410,9400,415
|
|
20240119,132400,2970088430,9410,9380,9410,9380,7471
|
|
20240119,132300,2899907490,9380,9380,9380,9380,95
|
|
20240119,132200,2899016390,9380,9380,9380,9370,276
|
|
20240119,132100,2896429110,9380,9380,9380,9370,109
|
|
20240119,132000,2895406700,9380,9370,9380,9370,682
|
|
20240119,131900,2889014150,9370,9370,9370,9370,99
|
|
20240119,131800,2888086520,9350,9370,9370,9350,1872
|
|
20240119,131700,2870575880,9370,9360,9370,9360,108
|
|
20240119,131600,2869563930,9360,9370,9370,9360,808
|
|
20240119,131500,2861994070,9360,9370,9370,9360,551
|
|
20240119,131400,2856836250,9370,9380,9380,9370,1585
|
|
20240119,131300,2841977230,9380,9380,9390,9380,556
|
|
20240119,131200,2836761110,9390,9370,9390,9370,2647
|
|
20240119,131100,2811943640,9370,9370,9370,9370,430
|
|
20240119,131000,2807914540,9370,9350,9370,9350,574
|
|
20240119,130900,2802541270,9350,9370,9370,9350,119
|
|
20240119,130800,2801428390,9370,9360,9370,9360,90
|
|
20240119,130700,2800585190,9360,9350,9370,9350,478
|
|
20240119,130600,2796111080,9370,9370,9380,9370,832
|
|
20240119,130500,2788310240,9370,9370,9370,9370,199
|
|
20240119,130400,2786445610,9370,9360,9380,9360,2311
|
|
20240119,130300,2764791840,9360,9360,9370,9360,599
|
|
20240119,130200,2759181220,9360,9370,9370,9360,1277
|
|
20240119,130100,2747227650,9370,9340,9370,9340,3098
|
|
20240119,130000,2718256040,9340,9330,9340,9330,546
|
|
20240119,125900,2713160030,9330,9330,9330,9330,80
|
|
20240119,125800,2712413630,9330,9330,9330,9330,315
|
|
20240119,125700,2709474680,9310,9340,9340,9310,79
|
|
20240119,125600,2708737140,9340,9330,9340,9330,225
|
|
20240119,125500,2706637870,9330,9330,9330,9330,87
|
|
20240119,125400,2705826160,9320,9310,9320,9310,419
|
|
20240119,125300,2701922280,9310,9300,9310,9300,431
|
|
20240119,125200,2697911210,9300,9310,9320,9300,731
|
|
20240119,125100,2691108260,9310,9320,9320,9310,727
|
|
20240119,125000,2684338820,9310,9330,9330,9310,399
|
|
20240119,124900,2680619940,9330,9330,9330,9330,63
|
|
20240119,124800,2680032150,9330,9330,9330,9330,142
|
|
20240119,124700,2678707290,9330,9330,9330,9330,138
|
|
20240119,124600,2677419750,9330,9330,9330,9330,100
|
|
20240119,124500,2676486750,9330,9340,9340,9330,84
|
|
20240119,124400,2675702200,9330,9340,9350,9330,119
|
|
20240119,124300,2674590690,9350,9350,9350,9350,50
|
|
20240119,124200,2674123190,9350,9350,9350,9350,180
|
|
20240119,124100,2672440190,9340,9330,9340,9330,217
|
|
20240119,124000,2670414410,9340,9340,9340,9340,81
|
|
20240119,123900,2669657870,9340,9340,9340,9340,206
|
|
20240119,123800,2667733830,9330,9330,9340,9330,382
|
|
20240119,123700,2664166270,9330,9330,9330,9330,96
|
|
20240119,123600,2663270590,9320,9320,9320,9320,22
|
|
20240119,123500,2663065550,9320,9320,9320,9300,145
|
|
20240119,123400,2661714370,9330,9300,9330,9300,540
|
|
20240119,123300,2656689030,9300,9320,9340,9300,1515
|
|
20240119,123200,2642588960,9340,9340,9340,9340,117
|
|
20240119,123100,2641496180,9340,9340,9340,9310,818
|
|
20240119,123000,2633862250,9340,9340,9340,9340,0
|
|
20240119,122900,2633862250,9340,9340,9340,9330,156
|
|
20240119,122800,2632405320,9340,9340,9340,9330,702
|
|
20240119,122700,2625851320,9340,9340,9340,9340,100
|
|
20240119,122600,2624917320,9330,9330,9330,9330,72
|
|
20240119,122500,2624245560,9330,9330,9330,9330,104
|
|
20240119,122400,2623275240,9330,9330,9330,9330,129
|
|
20240119,122300,2622071670,9330,9330,9330,9330,37
|
|
20240119,122200,2621726460,9330,9300,9330,9300,768
|
|
20240119,122100,2614568820,9300,9310,9310,9300,100
|
|
20240119,122000,2613638560,9310,9310,9320,9310,237
|
|
20240119,121900,2611431120,9320,9320,9320,9320,70
|
|
20240119,121800,2610778720,9290,9330,9330,9290,110
|
|
20240119,121700,2609752900,9300,9310,9310,9300,195
|
|
20240119,121600,2607938880,9330,9320,9330,9320,193
|
|
20240119,121500,2606139070,9320,9320,9320,9320,120
|
|
20240119,121400,2605020670,9330,9330,9330,9330,92
|
|
20240119,121300,2604162310,9330,9340,9340,9330,174
|
|
20240119,121200,2602538850,9340,9340,9340,9340,88
|
|
20240119,121100,2601716930,9340,9340,9350,9330,1493
|
|
20240119,121000,2587772280,9330,9320,9340,9320,958
|
|
20240119,120900,2578837920,9320,9300,9320,9300,351
|
|
20240119,120800,2575569010,9300,9300,9300,9300,104
|
|
20240119,120700,2574601810,9300,9300,9300,9300,64
|
|
20240119,120600,2574006610,9240,9300,9300,9240,1571
|
|
20240119,120500,2559473640,9300,9300,9300,9300,91
|
|
20240119,120400,2558627340,9250,9290,9290,9250,384
|
|
20240119,120300,2555069370,9300,9300,9300,9300,95
|
|
20240119,120200,2554185870,9290,9280,9290,9260,119
|
|
20240119,120100,2553081160,9290,9250,9290,9250,69
|
|
20240119,120000,2552441080,9280,9280,9280,9280,199
|
|
20240119,115900,2550594360,9290,9270,9290,9260,734
|
|
20240119,115800,2543791650,9280,9300,9300,9280,473
|
|
20240119,115700,2539396890,9300,9300,9310,9300,26
|
|
20240119,115600,2539155080,9310,9310,9310,9300,370
|
|
20240119,115500,2535710640,9310,9320,9320,9310,1260
|
|
20240119,115400,2523968030,9330,9340,9340,9330,1584
|
|
20240119,115300,2509186000,9330,9330,9350,9330,268
|
|
20240119,115200,2506682610,9330,9350,9350,9330,493
|
|
20240119,115100,2502075080,9350,9350,9350,9340,1526
|
|
20240119,115000,2487810120,9350,9330,9350,9330,806
|
|
20240119,114900,2480276130,9340,9330,9340,9330,499
|
|
20240119,114800,2475615770,9340,9340,9340,9340,765
|
|
20240119,114700,2468470670,9330,9330,9340,9330,2196
|
|
20240119,114600,2447972850,9330,9330,9340,9330,1388
|
|
20240119,114500,2435017810,9320,9330,9330,9320,297
|
|
20240119,114400,2432246930,9330,9320,9330,9320,258
|
|
20240119,114300,2429842290,9320,9320,9320,9320,1082
|
|
20240119,114200,2419758050,9320,9300,9320,9300,741
|
|
20240119,114100,2412860560,9290,9290,9300,9290,101
|
|
20240119,114000,2411921490,9290,9290,9290,9270,181
|
|
20240119,113900,2410240220,9270,9280,9290,9270,187
|
|
20240119,113800,2408504790,9280,9280,9280,9270,15
|
|
20240119,113700,2408365610,9290,9250,9290,9250,1754
|
|
20240119,113600,2392106130,9270,9260,9270,9260,434
|
|
20240119,113500,2388084280,9250,9250,9260,9250,378
|
|
20240119,113400,2384586700,9250,9260,9260,9250,141
|
|
20240119,113300,2383281140,9260,9270,9270,9260,1113
|
|
20240119,113200,2372973720,9260,9270,9270,9260,76
|
|
20240119,113100,2372269330,9270,9270,9270,9270,591
|
|
20240119,113000,2366790760,9280,9280,9280,9280,104
|
|
20240119,112900,2365825640,9270,9280,9280,9270,83
|
|
20240119,112800,2365055500,9270,9270,9280,9270,195
|
|
20240119,112700,2363246990,9270,9280,9280,9270,92
|
|
20240119,112600,2362393330,9270,9280,9280,9270,98
|
|
20240119,112500,2361483980,9280,9280,9280,9280,5
|
|
20240119,112400,2361437580,9270,9270,9280,9270,364
|
|
20240119,112300,2358062520,9260,9270,9270,9260,333
|
|
20240119,112200,2354975700,9270,9270,9270,9260,751
|
|
20240119,112100,2348014030,9280,9270,9280,9270,193
|
|
20240119,112000,2346223080,9270,9260,9270,9260,220
|
|
20240119,111900,2344184690,9260,9260,9260,9260,53
|
|
20240119,111800,2343693910,9250,9260,9260,9250,381
|
|
20240119,111700,2340165940,9260,9260,9270,9260,376
|
|
20240119,111600,2336684160,9260,9260,9260,9250,806
|
|
20240119,111500,2329220690,9250,9250,9260,9250,350
|
|
20240119,111400,2325982990,9260,9250,9260,9250,33
|
|
20240119,111300,2325677500,9250,9260,9260,9250,7
|
|
20240119,111200,2325612740,9250,9260,9260,9250,64
|
|
20240119,111100,2325020190,9260,9260,9260,9250,154
|
|
20240119,111000,2323594250,9260,9260,9270,9260,1070
|
|
20240119,110900,2313686040,9260,9270,9270,9260,88
|
|
20240119,110800,2312870500,9270,9260,9270,9260,48
|
|
20240119,110700,2312425630,9260,9270,9270,9260,370
|
|
20240119,110600,2308995800,9270,9280,9280,9270,473
|
|
20240119,110500,2304606820,9280,9280,9280,9280,9
|
|
20240119,110400,2304523300,9280,9280,9280,9280,288
|
|
20240119,110300,2301850660,9280,9270,9280,9270,351
|
|
20240119,110200,2298593630,9260,9250,9260,9240,420
|
|
20240119,110100,2294705030,9250,9270,9270,9250,113
|
|
20240119,110000,2293658250,9270,9270,9270,9270,11
|
|
20240119,105900,2293556280,9260,9260,9260,9240,510
|
|
20240119,105800,2288839590,9260,9250,9260,9240,298
|
|
20240119,105700,2286082690,9260,9260,9260,9260,1
|
|
20240119,105600,2286073430,9280,9280,9280,9280,10
|
|
20240119,105500,2285980630,9230,9260,9270,9230,847
|
|
20240119,105400,2278146020,9240,9240,9240,9240,422
|
|
20240119,105300,2274246740,9260,9270,9270,9230,91
|
|
20240119,105200,2273403730,9230,9230,9230,9220,1161
|
|
20240119,105100,2262687800,9210,9250,9250,9210,4097
|
|
20240119,105000,2224855280,9260,9270,9280,9250,4506
|
|
20240119,104900,2183115250,9270,9290,9290,9270,846
|
|
20240119,104800,2175264090,9290,9290,9290,9290,307
|
|
20240119,104700,2172412060,9290,9300,9300,9290,2782
|
|
20240119,104600,2146562340,9300,9310,9310,9300,897
|
|
20240119,104500,2138219710,9310,9300,9310,9300,812
|
|
20240119,104400,2130668090,9300,9300,9300,9300,536
|
|
20240119,104300,2125683290,9300,9310,9320,9300,751
|
|
20240119,104200,2118694860,9310,9310,9320,9310,980
|
|
20240119,104100,2109567910,9320,9330,9330,9320,718
|
|
20240119,104000,2102876120,9320,9340,9340,9320,1277
|
|
20240119,103900,2090966110,9340,9330,9340,9330,612
|
|
20240119,103800,2085250810,9340,9330,9340,9330,91
|
|
20240119,103700,2084401770,9330,9340,9350,9330,2284
|
|
20240119,103600,2063073290,9340,9350,9360,9340,1698
|
|
20240119,103500,2047198320,9360,9330,9360,9320,2040
|
|
20240119,103400,2028135840,9340,9320,9340,9310,2503
|
|
20240119,103300,2004783290,9310,9320,9330,9310,1421
|
|
20240119,103200,1991536130,9330,9320,9330,9310,2588
|
|
20240119,103100,1967415390,9270,9260,9320,9250,8961
|
|
20240119,103000,1884211550,9250,9260,9260,9250,89
|
|
20240119,102900,1883387990,9260,9250,9260,9250,72
|
|
20240119,102800,1882721370,9250,9250,9260,9240,1848
|
|
20240119,102700,1865635150,9270,9260,9270,9260,405
|
|
20240119,102600,1861881270,9260,9260,9270,9260,632
|
|
20240119,102500,1856023030,9260,9260,9280,9260,4122
|
|
20240119,102400,1817828200,9260,9250,9260,9250,94
|
|
20240119,102300,1816958300,9260,9250,9270,9250,1343
|
|
20240119,102200,1804520490,9260,9260,9260,9240,433
|
|
20240119,102100,1800515600,9260,9250,9260,9240,1454
|
|
20240119,102000,1787064850,9250,9260,9260,9240,599
|
|
20240119,101900,1781524190,9250,9250,9260,9250,464
|
|
20240119,101800,1777231640,9240,9260,9260,9240,284
|
|
20240119,101700,1774605290,9260,9270,9270,9240,298
|
|
20240119,101600,1771845630,9260,9250,9270,9250,397
|
|
20240119,101500,1768169470,9260,9220,9260,9220,220
|
|
20240119,101400,1766135750,9210,9220,9260,9210,2444
|
|
20240119,101300,1743527410,9220,9220,9220,9220,10
|
|
20240119,101200,1743435210,9230,9220,9230,9220,350
|
|
20240119,101100,1740206910,9220,9220,9220,9200,1684
|
|
20240119,101000,1724702830,9220,9220,9230,9220,677
|
|
20240119,100900,1718459890,9220,9230,9230,9220,49
|
|
20240119,100800,1718007650,9230,9250,9260,9230,1786
|
|
20240119,100700,1701491850,9250,9260,9260,9210,6656
|
|
20240119,100600,1640041930,9260,9260,9260,9240,3080
|
|
20240119,100500,1611556350,9250,9240,9250,9230,2521
|
|
20240119,100400,1588243060,9240,9230,9240,9220,2129
|
|
20240119,100300,1568585760,9230,9230,9230,9220,1772
|
|
20240119,100200,1552233200,9230,9230,9240,9210,1790
|
|
20240119,100100,1535728290,9210,9220,9240,9210,4720
|
|
20240119,100000,1492163150,9220,9200,9220,9180,1609
|
|
20240119,095900,1477348320,9200,9170,9200,9170,1078
|
|
20240119,095800,1467432290,9170,9160,9170,9160,1478
|
|
20240119,095700,1453892810,9140,9150,9160,9140,2154
|
|
20240119,095600,1434188900,9150,9150,9150,9130,570
|
|
20240119,095500,1428982210,9150,9160,9160,9150,11
|
|
20240119,095400,1428881540,9160,9120,9160,9120,2923
|
|
20240119,095300,1402188380,9120,9140,9140,9120,3793
|
|
20240119,095200,1367567810,9140,9150,9150,9140,1137
|
|
20240119,095100,1357173520,9150,9190,9190,9150,3884
|
|
20240119,095000,1321606320,9190,9190,9190,9180,214
|
|
20240119,094900,1319639750,9190,9180,9190,9180,754
|
|
20240119,094800,1312716860,9170,9180,9180,9170,1436
|
|
20240119,094700,1299534390,9180,9170,9180,9150,1563
|
|
20240119,094600,1285212870,9180,9180,9180,9180,168
|
|
20240119,094500,1283670630,9180,9180,9190,9180,148
|
|
20240119,094400,1282311520,9180,9190,9190,9160,1108
|
|
20240119,094300,1272153940,9200,9210,9210,9200,633
|
|
20240119,094200,1266329210,9200,9200,9200,9190,736
|
|
20240119,094100,1259558080,9200,9190,9210,9190,816
|
|
20240119,094000,1252044150,9180,9170,9200,9160,741
|
|
20240119,093900,1245245150,9170,9150,9190,9150,1019
|
|
20240119,093800,1235902040,9170,9140,9180,9140,1136
|
|
20240119,093700,1225492800,9160,9160,9160,9140,589
|
|
20240119,093600,1220099040,9160,9140,9160,9130,2143
|
|
20240119,093500,1200515970,9140,9160,9160,9140,1499
|
|
20240119,093400,1186810610,9160,9150,9160,9150,20
|
|
20240119,093300,1186627510,9150,9160,9170,9150,1497
|
|
20240119,093200,1172920430,9160,9170,9170,9160,156
|
|
20240119,093100,1171490000,9170,9200,9200,9170,819
|
|
20240119,093000,1163977850,9200,9170,9200,9160,3230
|
|
20240119,092900,1134280640,9160,9160,9160,9160,211
|
|
20240119,092800,1132347880,9170,9160,9170,9140,600
|
|
20240119,092700,1126849530,9130,9140,9140,9120,82
|
|
20240119,092600,1126100260,9110,9130,9130,9110,841
|
|
20240119,092500,1118430330,9130,9140,9150,9120,4919
|
|
20240119,092400,1073512200,9150,9130,9150,9130,143
|
|
20240119,092300,1072205330,9140,9160,9160,9140,2539
|
|
20240119,092200,1048983470,9150,9180,9190,9150,3877
|
|
20240119,092100,1013431790,9180,9180,9200,9170,2078
|
|
20240119,092000,994346620,9180,9160,9180,9160,855
|
|
20240119,091900,986501810,9160,9140,9170,9100,717
|
|
20240119,091800,979951180,9100,9100,9130,9090,3108
|
|
20240119,091700,951656400,9100,9180,9180,9080,35301
|
|
20240119,091600,629877860,9180,9200,9200,9180,1969
|
|
20240119,091500,611786940,9200,9190,9200,9190,2292
|
|
20240119,091400,590701620,9190,9210,9210,9160,5471
|
|
20240119,091300,540431610,9210,9190,9210,9170,6402
|
|
20240119,091200,481618790,9180,9210,9210,9180,5197
|
|
20240119,091100,433855540,9210,9230,9230,9200,3800
|
|
20240119,091000,398846440,9240,9230,9240,9210,846
|
|
20240119,090900,391041260,9230,9220,9230,9220,717
|
|
20240119,090800,384430510,9220,9240,9260,9220,1406
|
|
20240119,090700,371445870,9230,9200,9230,9200,2926
|
|
20240119,090600,344473130,9200,9200,9210,9190,871
|
|
20240119,090500,336460730,9210,9200,9220,9200,919
|
|
20240119,090400,328001210,9180,9200,9200,9180,1268
|
|
20240119,090300,316352480,9200,9200,9200,9190,598
|
|
20240119,090200,310851080,9200,9170,9220,9150,1848
|
|
20240119,090100,293868300,9170,9170,9190,9120,7788
|
|
20240119,090000,222560660,9170,9240,9240,9170,21812
|