632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192900,28996980380,8260,8260,8260,8260,15383
|
|
20240119,192800,28996980380,8260,8260,8260,8260,0
|
|
20240119,192700,28996980380,8260,8260,8260,8260,0
|
|
20240119,192600,28996980380,8260,8260,8260,8260,0
|
|
20240119,192500,28996980380,8260,8260,8260,8260,0
|
|
20240119,192400,28996980380,8260,8260,8260,8260,0
|
|
20240119,192300,28996980380,8260,8260,8260,8260,0
|
|
20240119,192200,28996980380,8260,8260,8260,8260,0
|
|
20240119,192100,28996980380,8260,8260,8260,8260,0
|
|
20240119,192000,28996980380,8260,8260,8260,8260,0
|
|
20240119,191900,28996980380,8260,8260,8260,8260,0
|
|
20240119,191800,28996980380,8260,8260,8260,8260,0
|
|
20240119,191700,28996980380,8260,8260,8260,8260,0
|
|
20240119,191600,28996980380,8260,8260,8260,8260,0
|
|
20240119,191500,28996980380,8260,8260,8260,8260,0
|
|
20240119,191400,28996980380,8260,8260,8260,8260,0
|
|
20240119,191300,28996980380,8260,8260,8260,8260,0
|
|
20240119,191200,28996980380,8260,8260,8260,8260,0
|
|
20240119,191100,28996980380,8260,8260,8260,8260,0
|
|
20240119,191000,28996980380,8260,8260,8260,8260,0
|
|
20240119,190900,28996980380,8260,8260,8260,8260,0
|
|
20240119,190800,28996980380,8260,8260,8260,8260,0
|
|
20240119,190700,28996980380,8260,8260,8260,8260,0
|
|
20240119,190600,28996980380,8260,8260,8260,8260,0
|
|
20240119,190500,28996980380,8260,8260,8260,8260,0
|
|
20240119,190400,28996980380,8260,8260,8260,8260,0
|
|
20240119,190300,28996980380,8260,8260,8260,8260,0
|
|
20240119,190200,28996980380,8260,8260,8260,8260,0
|
|
20240119,190100,28996980380,8260,8260,8260,8260,0
|
|
20240119,190000,28996980380,8260,8260,8260,8260,0
|
|
20240119,185900,28996980380,8260,8260,8260,8260,15383
|
|
20240119,185800,28996980380,8260,8260,8260,8260,0
|
|
20240119,185700,28996980380,8260,8260,8260,8260,0
|
|
20240119,185600,28996980380,8260,8260,8260,8260,0
|
|
20240119,185500,28996980380,8260,8260,8260,8260,0
|
|
20240119,185400,28996980380,8260,8260,8260,8260,0
|
|
20240119,185300,28996980380,8260,8260,8260,8260,0
|
|
20240119,185200,28996980380,8260,8260,8260,8260,0
|
|
20240119,185100,28996980380,8260,8260,8260,8260,0
|
|
20240119,185000,28996980380,8260,8260,8260,8260,0
|
|
20240119,184900,28996980380,8260,8260,8260,8260,0
|
|
20240119,184800,28996980380,8260,8260,8260,8260,0
|
|
20240119,184700,28996980380,8260,8260,8260,8260,0
|
|
20240119,184600,28996980380,8260,8260,8260,8260,0
|
|
20240119,184500,28996980380,8260,8260,8260,8260,0
|
|
20240119,184400,28996980380,8260,8260,8260,8260,0
|
|
20240119,184300,28996980380,8260,8260,8260,8260,0
|
|
20240119,184200,28996980380,8260,8260,8260,8260,0
|
|
20240119,184100,28996980380,8260,8260,8260,8260,0
|
|
20240119,184000,28996980380,8260,8260,8260,8260,0
|
|
20240119,183900,28996980380,8260,8260,8260,8260,0
|
|
20240119,183800,28996980380,8260,8260,8260,8260,0
|
|
20240119,183700,28996980380,8260,8260,8260,8260,0
|
|
20240119,183600,28996980380,8260,8260,8260,8260,0
|
|
20240119,183500,28996980380,8260,8260,8260,8260,0
|
|
20240119,183400,28996980380,8260,8260,8260,8260,0
|
|
20240119,183300,28996980380,8260,8260,8260,8260,0
|
|
20240119,183200,28996980380,8260,8260,8260,8260,0
|
|
20240119,183100,28996980380,8260,8260,8260,8260,0
|
|
20240119,183000,28996980380,8260,8260,8260,8260,0
|
|
20240119,182900,28996980380,8260,8260,8260,8260,15383
|
|
20240119,182800,28996980380,8260,8260,8260,8260,0
|
|
20240119,182700,28996980380,8260,8260,8260,8260,0
|
|
20240119,182600,28996980380,8260,8260,8260,8260,0
|
|
20240119,182500,28996980380,8260,8260,8260,8260,0
|
|
20240119,182400,28996980380,8260,8260,8260,8260,0
|
|
20240119,182300,28996980380,8260,8260,8260,8260,0
|
|
20240119,182200,28996980380,8260,8260,8260,8260,0
|
|
20240119,182100,28996980380,8260,8260,8260,8260,0
|
|
20240119,182000,28996980380,8260,8260,8260,8260,0
|
|
20240119,181900,28996980380,8260,8260,8260,8260,0
|
|
20240119,181800,28996980380,8260,8260,8260,8260,0
|
|
20240119,181700,28996980380,8260,8260,8260,8260,0
|
|
20240119,181600,28996980380,8260,8260,8260,8260,0
|
|
20240119,181500,28996980380,8260,8260,8260,8260,0
|
|
20240119,181400,28996980380,8260,8260,8260,8260,0
|
|
20240119,181300,28996980380,8260,8260,8260,8260,0
|
|
20240119,181200,28996980380,8260,8260,8260,8260,0
|
|
20240119,181100,28996980380,8260,8260,8260,8260,0
|
|
20240119,181000,28996980380,8260,8260,8260,8260,0
|
|
20240119,180900,28996980380,8260,8260,8260,8260,0
|
|
20240119,180800,28996980380,8260,8260,8260,8260,0
|
|
20240119,180700,28996980380,8260,8260,8260,8260,0
|
|
20240119,180600,28996980380,8260,8260,8260,8260,0
|
|
20240119,180500,28996980380,8260,8260,8260,8260,0
|
|
20240119,180400,28996980380,8260,8260,8260,8260,0
|
|
20240119,180300,28996980380,8260,8260,8260,8260,0
|
|
20240119,180200,28996980380,8260,8260,8260,8260,0
|
|
20240119,180100,28996980380,8260,8260,8260,8260,0
|
|
20240119,180000,28996980380,8260,8260,8260,8260,0
|
|
20240119,175900,28996980380,8260,8260,8260,8260,15383
|
|
20240119,175800,28996980380,8260,8260,8260,8260,0
|
|
20240119,175700,28996980380,8260,8260,8260,8260,0
|
|
20240119,175600,28996980380,8260,8260,8260,8260,0
|
|
20240119,175500,28996980380,8260,8260,8260,8260,0
|
|
20240119,175400,28996980380,8260,8260,8260,8260,0
|
|
20240119,175300,28996980380,8260,8260,8260,8260,0
|
|
20240119,175200,28996980380,8260,8260,8260,8260,0
|
|
20240119,175100,28996980380,8260,8260,8260,8260,0
|
|
20240119,175000,28996980380,8260,8260,8260,8260,0
|
|
20240119,174900,28996980380,8260,8260,8260,8260,0
|
|
20240119,174800,28996980380,8260,8260,8260,8260,0
|
|
20240119,174700,28996980380,8260,8260,8260,8260,0
|
|
20240119,174600,28996980380,8260,8260,8260,8260,0
|
|
20240119,174500,28996980380,8260,8260,8260,8260,0
|
|
20240119,174400,28996980380,8260,8260,8260,8260,0
|
|
20240119,174300,28996980380,8260,8260,8260,8260,0
|
|
20240119,174200,28996980380,8260,8260,8260,8260,0
|
|
20240119,174100,28996980380,8260,8260,8260,8260,0
|
|
20240119,174000,28996980380,8260,8260,8260,8260,0
|
|
20240119,173900,28996980380,8260,8260,8260,8260,0
|
|
20240119,173800,28996980380,8260,8260,8260,8260,0
|
|
20240119,173700,28996980380,8260,8260,8260,8260,0
|
|
20240119,173600,28996980380,8260,8260,8260,8260,0
|
|
20240119,173500,28996980380,8260,8260,8260,8260,0
|
|
20240119,173400,28996980380,8260,8260,8260,8260,0
|
|
20240119,173300,28996980380,8260,8260,8260,8260,0
|
|
20240119,173200,28996980380,8260,8260,8260,8260,0
|
|
20240119,173100,28996980380,8260,8260,8260,8260,0
|
|
20240119,173000,28996980380,8260,8260,8260,8260,0
|
|
20240119,172900,28996980380,8260,8260,8260,8260,15383
|
|
20240119,172800,28996980380,8260,8260,8260,8260,0
|
|
20240119,172700,28996980380,8260,8260,8260,8260,0
|
|
20240119,172600,28996980380,8260,8260,8260,8260,0
|
|
20240119,172500,28996980380,8260,8260,8260,8260,0
|
|
20240119,172400,28996980380,8260,8260,8260,8260,0
|
|
20240119,172300,28996980380,8260,8260,8260,8260,0
|
|
20240119,172200,28996980380,8260,8260,8260,8260,0
|
|
20240119,172100,28996980380,8260,8260,8260,8260,0
|
|
20240119,172000,28996980380,8260,8260,8260,8260,0
|
|
20240119,171900,28996980380,8260,8260,8260,8260,0
|
|
20240119,171800,28996980380,8260,8260,8260,8260,0
|
|
20240119,171700,28996980380,8260,8260,8260,8260,0
|
|
20240119,171600,28996980380,8260,8260,8260,8260,0
|
|
20240119,171500,28996980380,8260,8260,8260,8260,0
|
|
20240119,171400,28996980380,8260,8260,8260,8260,0
|
|
20240119,171300,28996980380,8260,8260,8260,8260,0
|
|
20240119,171200,28996980380,8260,8260,8260,8260,0
|
|
20240119,171100,28996980380,8260,8260,8260,8260,0
|
|
20240119,171000,28996980380,8260,8260,8260,8260,0
|
|
20240119,170900,28996980380,8260,8260,8260,8260,0
|
|
20240119,170800,28996980380,8260,8260,8260,8260,0
|
|
20240119,170700,28996980380,8260,8260,8260,8260,0
|
|
20240119,170600,28996980380,8260,8260,8260,8260,0
|
|
20240119,170500,28996980380,8260,8260,8260,8260,0
|
|
20240119,170400,28996980380,8260,8260,8260,8260,0
|
|
20240119,170300,28996980380,8260,8260,8260,8260,0
|
|
20240119,170200,28996980380,8260,8260,8260,8260,0
|
|
20240119,170100,28996980380,8260,8260,8260,8260,0
|
|
20240119,170000,28996980380,8260,8260,8260,8260,0
|
|
20240119,165900,28996980380,8260,8260,8260,8260,15383
|
|
20240119,165800,28996980380,8260,8260,8260,8260,0
|
|
20240119,165700,28996980380,8260,8260,8260,8260,0
|
|
20240119,165600,28996980380,8260,8260,8260,8260,0
|
|
20240119,165500,28996980380,8260,8260,8260,8260,0
|
|
20240119,165400,28996980380,8260,8260,8260,8260,0
|
|
20240119,165300,28996980380,8260,8260,8260,8260,0
|
|
20240119,165200,28996980380,8260,8260,8260,8260,0
|
|
20240119,165100,28996980380,8260,8260,8260,8260,0
|
|
20240119,165000,28996980380,8260,8260,8260,8260,0
|
|
20240119,164900,28996980380,8260,8260,8260,8260,0
|
|
20240119,164800,28996980380,8260,8260,8260,8260,0
|
|
20240119,164700,28996980380,8260,8260,8260,8260,0
|
|
20240119,164600,28996980380,8260,8260,8260,8260,0
|
|
20240119,164500,28996980380,8260,8260,8260,8260,0
|
|
20240119,164400,28996980380,8260,8260,8260,8260,0
|
|
20240119,164300,28996980380,8260,8260,8260,8260,0
|
|
20240119,164200,28996980380,8260,8260,8260,8260,0
|
|
20240119,164100,28996980380,8260,8260,8260,8260,0
|
|
20240119,164000,28996980380,8260,8260,8260,8260,0
|
|
20240119,163900,28996980380,8260,8260,8260,8260,0
|
|
20240119,163800,28996980380,8260,8260,8260,8260,0
|
|
20240119,163700,28996980380,8260,8260,8260,8260,0
|
|
20240119,163600,28996980380,8260,8260,8260,8260,0
|
|
20240119,163500,28996980380,8260,8260,8260,8260,0
|
|
20240119,163400,28996980380,8260,8260,8260,8260,0
|
|
20240119,163300,28996980380,8260,8260,8260,8260,0
|
|
20240119,163200,28996980380,8260,8260,8260,8260,0
|
|
20240119,163100,28996980380,8260,8260,8260,8260,0
|
|
20240119,163000,28996980380,8260,8260,8260,8260,0
|
|
20240119,162900,28996980380,8260,8260,8260,8260,15383
|
|
20240119,162800,28996980380,8260,8260,8260,8260,0
|
|
20240119,162700,28996980380,8260,8260,8260,8260,0
|
|
20240119,162600,28996980380,8260,8260,8260,8260,0
|
|
20240119,162500,28996980380,8260,8260,8260,8260,0
|
|
20240119,162400,28996980380,8260,8260,8260,8260,0
|
|
20240119,162300,28996980380,8260,8260,8260,8260,0
|
|
20240119,162200,28996980380,8260,8260,8260,8260,0
|
|
20240119,162100,28996980380,8260,8260,8260,8260,0
|
|
20240119,162000,28996980380,8260,8260,8260,8260,0
|
|
20240119,161900,28996980380,8260,8260,8260,8260,0
|
|
20240119,161800,28996980380,8260,8260,8260,8260,0
|
|
20240119,161700,28996980380,8260,8260,8260,8260,0
|
|
20240119,161600,28996980380,8260,8260,8260,8260,0
|
|
20240119,161500,28996980380,8260,8260,8260,8260,0
|
|
20240119,161400,28996980380,8260,8260,8260,8260,0
|
|
20240119,161300,28996980380,8260,8260,8260,8260,0
|
|
20240119,161200,28996980380,8260,8260,8260,8260,0
|
|
20240119,161100,28996980380,8260,8260,8260,8260,0
|
|
20240119,161000,28996980380,8260,8260,8260,8260,0
|
|
20240119,160900,28996980380,8260,8260,8260,8260,0
|
|
20240119,160800,28996980380,8260,8260,8260,8260,0
|
|
20240119,160700,28996980380,8260,8260,8260,8260,0
|
|
20240119,160600,28996980380,8260,8260,8260,8260,0
|
|
20240119,160500,28996980380,8260,8260,8260,8260,0
|
|
20240119,160400,28996980380,8260,8260,8260,8260,0
|
|
20240119,160300,28996980380,8260,8260,8260,8260,0
|
|
20240119,160200,28996980380,8260,8260,8260,8260,0
|
|
20240119,160100,28996980380,8260,8260,8260,8260,0
|
|
20240119,160000,28996980380,8260,8260,8260,8260,0
|
|
20240119,155900,28996980380,8260,8260,8260,8260,15383
|
|
20240119,155800,28996980380,8260,8260,8260,8260,0
|
|
20240119,155700,28996980380,8260,8260,8260,8260,0
|
|
20240119,155600,28996980380,8260,8260,8260,8260,0
|
|
20240119,155500,28996980380,8260,8260,8260,8260,0
|
|
20240119,155400,28996980380,8260,8260,8260,8260,0
|
|
20240119,155300,28996980380,8260,8260,8260,8260,0
|
|
20240119,155200,28996980380,8260,8260,8260,8260,0
|
|
20240119,155100,28996980380,8260,8260,8260,8260,0
|
|
20240119,155000,28996980380,8260,8260,8260,8260,0
|
|
20240119,154900,28996980380,8260,8260,8260,8260,0
|
|
20240119,154800,28996980380,8260,8260,8260,8260,0
|
|
20240119,154700,28996980380,8260,8260,8260,8260,0
|
|
20240119,154600,28996980380,8260,8260,8260,8260,0
|
|
20240119,154500,28996980380,8260,8260,8260,8260,0
|
|
20240119,154400,28996980380,8260,8260,8260,8260,0
|
|
20240119,154300,28996980380,8260,8260,8260,8260,0
|
|
20240119,154200,28996980380,8260,8260,8260,8260,0
|
|
20240119,154100,28996980380,8260,8260,8260,8260,0
|
|
20240119,154000,28996980380,8260,8260,8260,8260,0
|
|
20240119,153900,28996980380,8260,8260,8260,8260,0
|
|
20240119,153800,28996980380,8260,8260,8260,8260,0
|
|
20240119,153700,28996980380,8260,8260,8260,8260,0
|
|
20240119,153600,28996980380,8260,8260,8260,8260,0
|
|
20240119,153500,28996980380,8260,8260,8260,8260,0
|
|
20240119,153400,28996980380,8260,8260,8260,8260,0
|
|
20240119,153300,28996980380,8260,8260,8260,8260,0
|
|
20240119,153200,28996980380,8260,8260,8260,8260,0
|
|
20240119,153100,28996980380,8260,8260,8260,8260,0
|
|
20240119,153000,28996980380,8260,8260,8260,8260,15383
|
|
20240119,152900,28869916800,8250,8250,8250,8250,0
|
|
20240119,152800,28869916800,8250,8250,8250,8250,0
|
|
20240119,152700,28869916800,8250,8250,8250,8250,0
|
|
20240119,152600,28869916800,8250,8250,8250,8250,0
|
|
20240119,152500,28869916800,8250,8250,8250,8250,0
|
|
20240119,152400,28869916800,8250,8250,8250,8250,0
|
|
20240119,152300,28869916800,8250,8250,8250,8250,0
|
|
20240119,152200,28869916800,8250,8250,8250,8250,0
|
|
20240119,152100,28869916800,8250,8250,8250,8250,0
|
|
20240119,152000,28869916800,8250,8250,8250,8250,0
|
|
20240119,151900,28869916800,8250,8230,8260,8220,17580
|
|
20240119,151800,28724970680,8230,8230,8240,8220,4420
|
|
20240119,151700,28688602880,8230,8240,8240,8220,5665
|
|
20240119,151600,28641976790,8250,8250,8250,8240,3405
|
|
20240119,151500,28613888330,8250,8240,8260,8240,3586
|
|
20240119,151400,28584321180,8240,8240,8240,8230,2559
|
|
20240119,151300,28563237010,8230,8230,8240,8220,2084
|
|
20240119,151200,28546087100,8240,8230,8240,8230,1199
|
|
20240119,151100,28536215830,8230,8240,8240,8220,659
|
|
20240119,151000,28530794550,8240,8220,8240,8220,2953
|
|
20240119,150900,28506491250,8220,8220,8230,8210,4193
|
|
20240119,150800,28472027070,8220,8240,8240,8210,3436
|
|
20240119,150700,28443771220,8240,8230,8250,8230,396
|
|
20240119,150600,28440508150,8250,8230,8260,8220,13178
|
|
20240119,150500,28331937450,8220,8230,8240,8220,3033
|
|
20240119,150400,28306977020,8230,8230,8240,8230,2918
|
|
20240119,150300,28282959970,8250,8260,8260,8230,1986
|
|
20240119,150200,28266598510,8250,8240,8250,8240,1820
|
|
20240119,150100,28251591930,8240,8250,8250,8240,1455
|
|
20240119,150000,28239600010,8250,8250,8250,8240,1485
|
|
20240119,145900,28227351330,8240,8230,8250,8230,974
|
|
20240119,145800,28219324390,8230,8250,8250,8230,3645
|
|
20240119,145700,28189263710,8250,8250,8250,8240,4059
|
|
20240119,145600,28155779900,8240,8220,8240,8210,747
|
|
20240119,145500,28149635110,8220,8240,8240,8220,1281
|
|
20240119,145400,28139090620,8240,8250,8250,8240,302
|
|
20240119,145300,28136601850,8250,8260,8260,8240,1337
|
|
20240119,145200,28125581820,8250,8240,8260,8240,287
|
|
20240119,145100,28123214090,8260,8240,8260,8240,2750
|
|
20240119,145000,28100543350,8240,8230,8250,8220,2973
|
|
20240119,144900,28076053440,8230,8230,8240,8220,3821
|
|
20240119,144800,28044606790,8230,8240,8240,8230,1316
|
|
20240119,144700,28033772840,8240,8240,8240,8230,773
|
|
20240119,144600,28027407390,8230,8230,8240,8230,861
|
|
20240119,144500,28020321270,8240,8240,8240,8230,808
|
|
20240119,144400,28013664860,8220,8230,8240,8200,3437
|
|
20240119,144300,27985365130,8200,8210,8240,8190,2392
|
|
20240119,144200,27965768670,8190,8220,8230,8190,5194
|
|
20240119,144100,27923137170,8220,8230,8240,8220,3638
|
|
20240119,144000,27893210340,8240,8250,8250,8240,1133
|
|
20240119,143900,27883870820,8250,8260,8260,8230,1740
|
|
20240119,143800,27869524830,8250,8260,8260,8240,1995
|
|
20240119,143700,27853063280,8250,8250,8260,8250,1064
|
|
20240119,143600,27844283560,8260,8240,8260,8240,710
|
|
20240119,143500,27838431420,8230,8250,8260,8220,2240
|
|
20240119,143400,27820000740,8260,8230,8270,8230,12128
|
|
20240119,143300,27719830480,8240,8260,8260,8230,3276
|
|
20240119,143200,27692842940,8270,8230,8270,8220,5456
|
|
20240119,143100,27647851000,8220,8230,8250,8200,1650
|
|
20240119,143000,27634280420,8230,8220,8230,8200,4527
|
|
20240119,142900,27597087190,8210,8210,8220,8200,2391
|
|
20240119,142800,27577463850,8220,8210,8220,8210,1065
|
|
20240119,142700,27568716230,8210,8210,8220,8210,340
|
|
20240119,142600,27565922810,8220,8210,8220,8200,4921
|
|
20240119,142500,27525532890,8210,8210,8220,8200,1325
|
|
20240119,142400,27514657600,8220,8190,8220,8190,1243
|
|
20240119,142300,27504468260,8200,8170,8200,8170,3290
|
|
20240119,142200,27477545060,8170,8190,8190,8170,4077
|
|
20240119,142100,27444170150,8190,8210,8220,8190,3915
|
|
20240119,142000,27412099290,8210,8170,8210,8170,2115
|
|
20240119,141900,27394792700,8170,8180,8190,8170,2926
|
|
20240119,141800,27370881850,8190,8210,8220,8180,3258
|
|
20240119,141700,27344183940,8210,8220,8230,8210,2837
|
|
20240119,141600,27320858640,8230,8240,8240,8210,12181
|
|
20240119,141500,27220660680,8230,8240,8260,8210,11110
|
|
20240119,141400,27129097180,8250,8210,8250,8200,10055
|
|
20240119,141300,27046365490,8200,8150,8200,8150,6736
|
|
20240119,141200,26991323000,8160,8150,8170,8150,2076
|
|
20240119,141100,26974384910,8160,8140,8180,8130,3976
|
|
20240119,141000,26941957900,8140,8100,8140,8100,6536
|
|
20240119,140900,26888857370,8100,8110,8130,8090,15772
|
|
20240119,140800,26761140980,8120,8140,8140,8100,10213
|
|
20240119,140700,26678288180,8140,8150,8150,8120,3594
|
|
20240119,140600,26649070810,8140,8160,8170,8140,2245
|
|
20240119,140500,26630771970,8170,8130,8170,8130,3056
|
|
20240119,140400,26605837360,8150,8150,8170,8110,6800
|
|
20240119,140300,26550498910,8150,8150,8180,8120,8523
|
|
20240119,140200,26480996050,8150,8150,8180,8120,16633
|
|
20240119,140100,26345539480,8150,8160,8190,8130,17450
|
|
20240119,140000,26203372010,8160,8190,8200,8160,12883
|
|
20240119,135900,26098036650,8190,8190,8200,8180,4966
|
|
20240119,135800,26057353550,8190,8200,8230,8170,21308
|
|
20240119,135700,25882862080,8200,8230,8230,8200,8572
|
|
20240119,135600,25812490710,8230,8240,8260,8220,3641
|
|
20240119,135500,25782506960,8250,8250,8260,8240,1314
|
|
20240119,135400,25771669130,8270,8260,8270,8240,5270
|
|
20240119,135300,25728153620,8230,8250,8250,8230,3296
|
|
20240119,135200,25700981720,8250,8240,8260,8210,9834
|
|
20240119,135100,25619995290,8240,8250,8250,8230,2522
|
|
20240119,135000,25599213070,8250,8250,8260,8240,4997
|
|
20240119,134900,25557977970,8250,8290,8300,8250,3690
|
|
20240119,134800,25527450980,8290,8260,8290,8250,7444
|
|
20240119,134700,25465901900,8240,8280,8280,8220,22841
|
|
20240119,134600,25277607620,8280,8290,8290,8270,5982
|
|
20240119,134500,25228045220,8290,8320,8320,8270,12034
|
|
20240119,134400,25128274870,8320,8350,8360,8320,3928
|
|
20240119,134300,25095533010,8350,8340,8360,8340,1750
|
|
20240119,134200,25080931150,8340,8360,8360,8340,2970
|
|
20240119,134100,25056151130,8360,8340,8360,8340,2457
|
|
20240119,134000,25035640020,8340,8330,8350,8310,3712
|
|
20240119,133900,25004705380,8320,8330,8350,8300,4462
|
|
20240119,133800,24967572290,8310,8310,8330,8250,18250
|
|
20240119,133700,24816363460,8330,8330,8340,8290,11409
|
|
20240119,133600,24721516090,8330,8340,8340,8320,2128
|
|
20240119,133500,24703787110,8360,8360,8360,8320,5335
|
|
20240119,133400,24659288730,8360,8350,8360,8330,4094
|
|
20240119,133300,24625131660,8350,8340,8360,8340,5977
|
|
20240119,133200,24575235200,8340,8340,8350,8340,3593
|
|
20240119,133100,24545264140,8340,8350,8360,8320,8437
|
|
20240119,133000,24474920020,8360,8330,8390,8330,9625
|
|
20240119,132900,24394308450,8370,8300,8390,8280,11070
|
|
20240119,132800,24302040920,8300,8380,8380,8260,65815
|
|
20240119,132700,23755274850,8350,8380,8390,8350,11900
|
|
20240119,132600,23655745770,8380,8390,8400,8380,5725
|
|
20240119,132500,23607742680,8390,8420,8420,8370,18790
|
|
20240119,132400,23449914700,8420,8430,8440,8410,9586
|
|
20240119,132300,23369177980,8440,8380,8440,8380,11266
|
|
20240119,132200,23274406090,8390,8370,8400,8370,8136
|
|
20240119,132100,23206217340,8360,8400,8410,8360,9239
|
|
20240119,132000,23128763190,8410,8350,8410,8350,5973
|
|
20240119,131900,23078666840,8350,8350,8360,8320,20890
|
|
20240119,131800,22904540310,8340,8390,8390,8330,34004
|
|
20240119,131700,22620474380,8390,8430,8430,8390,11230
|
|
20240119,131600,22526085690,8440,8400,8440,8380,7872
|
|
20240119,131500,22459842510,8400,8370,8410,8360,21322
|
|
20240119,131400,22281308050,8380,8400,8410,8370,19917
|
|
20240119,131300,22114180360,8410,8420,8440,8390,25874
|
|
20240119,131200,21896818300,8420,8500,8500,8410,30113
|
|
20240119,131100,21642325570,8500,8450,8500,8410,24815
|
|
20240119,131000,21432802550,8460,8570,8590,8460,42535
|
|
20240119,130900,21070499180,8560,8480,8570,8470,16102
|
|
20240119,130800,20933190050,8470,8520,8530,8450,44731
|
|
20240119,130700,20553682820,8510,8610,8620,8510,27772
|
|
20240119,130600,20315937540,8610,8600,8620,8500,41527
|
|
20240119,130500,19960777150,8590,8640,8660,8590,36811
|
|
20240119,130400,19643452540,8660,8560,8660,8540,41603
|
|
20240119,130300,19284605200,8540,8720,8740,8540,94937
|
|
20240119,130200,18464394990,8730,8640,8740,8530,123286
|
|
20240119,130100,17400739800,8630,8440,8650,8410,100576
|
|
20240119,130000,16538909170,8450,8370,8450,8350,13906
|
|
20240119,125900,16422385730,8370,8480,8500,8330,87428
|
|
20240119,125800,15687762660,8490,8430,8510,8400,52322
|
|
20240119,125700,15245093350,8430,8390,8470,8370,62348
|
|
20240119,125600,14720208620,8420,8480,8550,8330,106813
|
|
20240119,125500,13819468360,8460,8740,8770,8420,170938
|
|
20240119,125400,12344914340,8740,8790,8850,8710,180424
|
|
20240119,125300,10762093900,8760,8680,8800,8620,329261
|
|
20240119,125200,7894042070,8600,8600,8600,8600,0
|
|
20240119,125100,7894042070,8600,8600,8600,8600,0
|
|
20240119,125000,7894042070,8600,8240,8600,8240,139251
|
|
20240119,124900,6720672070,8240,8180,8250,8180,18104
|
|
20240119,124800,6571874170,8180,8160,8180,8160,6612
|
|
20240119,124700,6517816920,8160,8170,8180,8160,4445
|
|
20240119,124600,6481489530,8160,8160,8170,8140,3825
|
|
20240119,124500,6450288490,8160,8140,8160,8120,3507
|
|
20240119,124400,6421756760,8130,8070,8140,8070,12205
|
|
20240119,124300,6322692730,8100,8140,8140,8020,30850
|
|
20240119,124200,6073917850,8140,8190,8190,8130,8280
|
|
20240119,124100,6006398330,8190,8190,8210,8170,13550
|
|
20240119,124000,5895422620,8180,8210,8210,8180,15497
|
|
20240119,123900,5768321230,8190,8200,8210,8190,9722
|
|
20240119,123800,5688594500,8210,8190,8210,8170,11813
|
|
20240119,123700,5591804560,8190,8140,8230,8140,84663
|
|
20240119,123600,4897830960,8150,8110,8150,8110,8682
|
|
20240119,123500,4827228610,8120,8110,8140,8110,10640
|
|
20240119,123400,4740813020,8110,8080,8110,8060,6659
|
|
20240119,123300,4687004270,8070,8100,8100,8060,2486
|
|
20240119,123200,4666934700,8080,8090,8110,8080,7363
|
|
20240119,123100,4607320890,8090,8090,8090,8050,7610
|
|
20240119,123000,4545894440,8100,8080,8110,8060,16284
|
|
20240119,122900,4414225300,8080,8070,8080,8060,3976
|
|
20240119,122800,4382106490,8070,8050,8070,8050,5113
|
|
20240119,122700,4340863040,8060,8050,8060,8040,2280
|
|
20240119,122600,4322503380,8050,8050,8050,8040,4216
|
|
20240119,122500,4288574590,8060,8040,8060,8030,2307
|
|
20240119,122400,4270002430,8030,8050,8060,8030,4919
|
|
20240119,122300,4230415280,8050,8040,8060,8040,4282
|
|
20240119,122200,4195925450,8040,8080,8080,8020,5236
|
|
20240119,122100,4153784790,8080,8100,8100,8030,16069
|
|
20240119,122000,4024025190,8100,8030,8100,8020,26260
|
|
20240119,121900,3812080090,8030,7940,8070,7940,41652
|
|
20240119,121800,3479034400,7940,7950,7950,7920,3159
|
|
20240119,121700,3453980490,7930,7950,7960,7930,4373
|
|
20240119,121600,3419195140,7950,7950,7950,7920,4142
|
|
20240119,121500,3386276020,7950,7910,7950,7900,8770
|
|
20240119,121400,3316666660,7900,7920,7920,7890,509
|
|
20240119,121300,3312645720,7920,7920,7920,7900,1344
|
|
20240119,121200,3302017320,7900,7910,7920,7900,3303
|
|
20240119,121100,3275889510,7910,7880,7910,7880,3639
|
|
20240119,121000,3247204760,7880,7860,7880,7860,1387
|
|
20240119,120900,3236291490,7860,7880,7880,7860,802
|
|
20240119,120800,3229979850,7880,7900,7900,7880,145
|
|
20240119,120700,3228834990,7900,7880,7900,7870,2145
|
|
20240119,120600,3211926420,7860,7860,7880,7860,585
|
|
20240119,120500,3207324680,7870,7870,7870,7860,100
|
|
20240119,120400,3206538500,7860,7870,7880,7860,511
|
|
20240119,120300,3202514010,7880,7900,7900,7880,92
|
|
20240119,120200,3201787650,7900,7870,7900,7870,9
|
|
20240119,120100,3201716580,7870,7870,7900,7860,3271
|
|
20240119,120000,3175995510,7890,7860,7890,7860,432
|
|
20240119,115900,3172594710,7880,7870,7880,7860,173
|
|
20240119,115800,3171233280,7890,7890,7890,7880,123
|
|
20240119,115700,3170262930,7890,7880,7890,7880,738
|
|
20240119,115600,3164447120,7880,7870,7880,7870,258
|
|
20240119,115500,3162416540,7870,7860,7880,7860,2253
|
|
20240119,115400,3144696790,7860,7870,7870,7860,171
|
|
20240119,115300,3143352590,7870,7870,7870,7860,540
|
|
20240119,115200,3139103050,7870,7870,7870,7860,2844
|
|
20240119,115100,3116746430,7860,7860,7860,7850,1028
|
|
20240119,115000,3108666400,7860,7870,7870,7850,720
|
|
20240119,114900,3103009940,7870,7860,7880,7850,4371
|
|
20240119,114800,3068648630,7880,7870,7880,7860,2094
|
|
20240119,114700,3052164720,7870,7880,7880,7870,422
|
|
20240119,114600,3048840560,7880,7870,7880,7870,53
|
|
20240119,114500,3048422930,7870,7880,7880,7870,670
|
|
20240119,114400,3043143400,7890,7900,7910,7890,864
|
|
20240119,114300,3036314820,7900,7890,7900,7880,1344
|
|
20240119,114200,3025705510,7890,7870,7890,7870,160
|
|
20240119,114100,3024446270,7890,7890,7890,7870,139
|
|
20240119,114000,3023351560,7890,7870,7890,7870,283
|
|
20240119,113900,3021123890,7870,7880,7890,7870,521
|
|
20240119,113800,3017020590,7880,7890,7900,7870,86
|
|
20240119,113700,3016341860,7890,7890,7900,7860,1510
|
|
20240119,113600,3004460270,7900,7900,7910,7900,1201
|
|
20240119,113500,2994972110,7900,7900,7900,7900,35
|
|
20240119,113400,2994695610,7900,7860,7910,7860,1510
|
|
20240119,113300,2982804900,7910,7910,7920,7860,1777
|
|
20240119,113200,2968812730,7880,7900,7900,7880,3000
|
|
20240119,113100,2945161040,7910,7900,7910,7890,1231
|
|
20240119,113000,2935437290,7890,7890,7900,7890,390
|
|
20240119,112900,2932359690,7900,7910,7910,7900,630
|
|
20240119,112800,2927382680,7910,7920,7920,7910,736
|
|
20240119,112700,2921560910,7890,7920,7920,7890,335
|
|
20240119,112600,2918913350,7920,7930,7930,7890,739
|
|
20240119,112500,2913075940,7930,7920,7930,7900,3173
|
|
20240119,112400,2887996730,7920,7930,7930,7910,163
|
|
20240119,112300,2886705180,7930,7920,7930,7910,874
|
|
20240119,112200,2879790440,7930,7920,7930,7920,339
|
|
20240119,112100,2877103850,7930,7910,7930,7910,446
|
|
20240119,112000,2873571540,7920,7920,7930,7910,334
|
|
20240119,111900,2870927390,7920,7920,7930,7920,161
|
|
20240119,111800,2869652200,7920,7910,7930,7910,231
|
|
20240119,111700,2867824800,7930,7940,7940,7910,501
|
|
20240119,111600,2863857240,7930,7920,7940,7920,511
|
|
20240119,111500,2859806820,7920,7920,7940,7920,262
|
|
20240119,111400,2857731360,7920,7930,7940,7920,203
|
|
20240119,111300,2856122400,7930,7930,7940,7930,583
|
|
20240119,111200,2851497650,7940,7940,7940,7930,1519
|
|
20240119,111100,2839436830,7940,7930,7940,7930,2210
|
|
20240119,111000,2821890460,7940,7940,7940,7940,1500
|
|
20240119,110900,2809980460,7940,7930,7940,7920,22
|
|
20240119,110800,2809806080,7940,7930,7940,7920,1542
|
|
20240119,110700,2797580310,7930,7940,7940,7920,189
|
|
20240119,110600,2796081590,7940,7940,7940,7920,275
|
|
20240119,110500,2793900090,7940,7940,7940,7920,378
|
|
20240119,110400,2790902780,7940,7930,7940,7910,586
|
|
20240119,110300,2786254590,7940,7920,7940,7900,4455
|
|
20240119,110200,2750942790,7920,7920,7920,7920,212
|
|
20240119,110100,2749263750,7920,7930,7930,7920,910
|
|
20240119,110000,2742054020,7920,7910,7920,7890,4372
|
|
20240119,105900,2707463070,7910,7910,7910,7890,770
|
|
20240119,105800,2701379450,7910,7910,7910,7910,2723
|
|
20240119,105700,2679840520,7910,7890,7910,7890,778
|
|
20240119,105600,2673699690,7910,7900,7910,7890,81
|
|
20240119,105500,2673059980,7900,7890,7900,7880,1554
|
|
20240119,105400,2660798100,7890,7890,7890,7890,883
|
|
20240119,105300,2653831230,7880,7900,7900,7880,1216
|
|
20240119,105200,2644239090,7910,7890,7920,7870,4256
|
|
20240119,105100,2610584110,7900,7890,7900,7860,4116
|
|
20240119,105000,2578151760,7890,7900,7900,7890,470
|
|
20240119,104900,2574442540,7890,7910,7910,7880,5362
|
|
20240119,104800,2532119570,7890,7900,7910,7890,1306
|
|
20240119,104700,2521803000,7900,7900,7910,7890,927
|
|
20240119,104600,2514478100,7890,7910,7910,7890,1097
|
|
20240119,104500,2505812480,7910,7920,7920,7900,602
|
|
20240119,104400,2501050970,7910,7910,7920,7910,294
|
|
20240119,104300,2498725200,7920,7920,7920,7910,732
|
|
20240119,104200,2492929220,7920,7910,7920,7910,569
|
|
20240119,104100,2488428390,7910,7910,7910,7900,83
|
|
20240119,104000,2487771970,7910,7890,7910,7890,472
|
|
20240119,103900,2484042070,7890,7900,7900,7890,302
|
|
20240119,103800,2481657120,7900,7900,7900,7900,58
|
|
20240119,103700,2481198920,7900,7910,7910,7900,395
|
|
20240119,103600,2478078410,7900,7900,7910,7890,353
|
|
20240119,103500,2475289790,7900,7890,7900,7890,1415
|
|
20240119,103400,2464119030,7890,7900,7900,7890,1932
|
|
20240119,103300,2448869330,7900,7900,7910,7900,1393
|
|
20240119,103200,2437864050,7900,7920,7920,7900,2206
|
|
20240119,103100,2420421650,7920,7910,7930,7910,337
|
|
20240119,103000,2417752680,7920,7910,7920,7910,145
|
|
20240119,102900,2416604450,7910,7910,7910,7910,273
|
|
20240119,102800,2414445020,7920,7910,7930,7900,664
|
|
20240119,102700,2409196440,7930,7930,7930,7910,176
|
|
20240119,102600,2407802600,7930,7930,7930,7910,313
|
|
20240119,102500,2405320530,7930,7930,7930,7900,281
|
|
20240119,102400,2403093910,7930,7900,7940,7900,4258
|
|
20240119,102300,2369402150,7930,7930,7930,7900,1586
|
|
20240119,102200,2356856080,7920,7920,7940,7910,807
|
|
20240119,102100,2350463220,7920,7940,7940,7920,1372
|
|
20240119,102000,2339590430,7940,7920,7940,7920,2103
|
|
20240119,101900,2322920670,7920,7930,7930,7910,737
|
|
20240119,101800,2317076980,7930,7930,7930,7910,1556
|
|
20240119,101700,2304738100,7930,7920,7930,7900,2307
|
|
20240119,101600,2286469870,7930,7930,7940,7920,5972
|
|
20240119,101500,2239107120,7930,7920,7930,7900,629
|
|
20240119,101400,2234124030,7930,7940,7950,7910,3297
|
|
20240119,101300,2208020980,7940,7960,7960,7930,2754
|
|
20240119,101200,2186147430,7960,7960,7960,7950,2346
|
|
20240119,101100,2167482820,7960,7910,7960,7910,11285
|
|
20240119,101000,2077850220,7930,7900,7930,7890,5814
|
|
20240119,100900,2031856620,7900,7910,7920,7890,2516
|
|
20240119,100800,2011976170,7910,7920,7920,7890,798
|
|
20240119,100700,2005669030,7900,7900,7920,7900,149
|
|
20240119,100600,2004491050,7920,7910,7920,7890,5900
|
|
20240119,100500,1957856420,7920,7930,7930,7910,1698
|
|
20240119,100400,1944420930,7930,7930,7930,7930,52
|
|
20240119,100300,1944008570,7930,7910,7930,7900,648
|
|
20240119,100200,1938883730,7930,7930,7930,7930,110
|
|
20240119,100100,1938011430,7930,7930,7940,7930,262
|
|
20240119,100000,1935933060,7930,7920,7940,7910,1827
|
|
20240119,095900,1921451030,7930,7910,7930,7900,2212
|
|
20240119,095800,1903941140,7910,7920,7920,7900,841
|
|
20240119,095700,1897293960,7920,7910,7920,7910,437
|
|
20240119,095600,1893836640,7910,7910,7920,7910,626
|
|
20240119,095500,1888883470,7920,7910,7920,7900,349
|
|
20240119,095400,1886123850,7910,7900,7920,7890,2258
|
|
20240119,095300,1868278890,7910,7940,7940,7900,3649
|
|
20240119,095200,1839368890,7940,7940,7950,7940,2426
|
|
20240119,095100,1820106330,7950,7930,7950,7930,1988
|
|
20240119,095000,1804318640,7930,7940,7940,7920,3098
|
|
20240119,094900,1779727470,7940,7950,7950,7940,2403
|
|
20240119,094800,1760643110,7950,7960,7960,7950,999
|
|
20240119,094700,1752699190,7950,7950,7960,7940,3041
|
|
20240119,094600,1728523510,7930,7950,7950,7920,4201
|
|
20240119,094500,1695166310,7950,7950,7950,7910,446
|
|
20240119,094400,1691629080,7910,7900,7940,7880,7774
|
|
20240119,094300,1630077540,7900,7890,7900,7880,2455
|
|
20240119,094200,1610728350,7900,7890,7910,7880,1134
|
|
20240119,094100,1601785030,7910,7920,7920,7880,447
|
|
20240119,094000,1598255480,7920,7920,7920,7880,4896
|
|
20240119,093900,1559584570,7920,7930,7930,7910,1233
|
|
20240119,093800,1549826300,7920,7920,7930,7910,1657
|
|
20240119,093700,1536703820,7920,7920,7920,7910,716
|
|
20240119,093600,1531033270,7920,7920,7920,7900,1902
|
|
20240119,093500,1515991360,7930,7930,7930,7910,1399
|
|
20240119,093400,1504911150,7930,7920,7940,7910,2210
|
|
20240119,093300,1487398500,7920,7900,7920,7900,954
|
|
20240119,093200,1479851480,7910,7930,7930,7900,4294
|
|
20240119,093100,1445910150,7910,7950,7950,7910,9460
|
|
20240119,093000,1370836920,7950,7940,7950,7940,1146
|
|
20240119,092900,1361733460,7950,7940,7950,7940,1312
|
|
20240119,092800,1351312200,7950,7950,7960,7940,6324
|
|
20240119,092700,1301013810,7940,7940,7950,7930,2039
|
|
20240119,092600,1284825400,7950,7930,7950,7920,5684
|
|
20240119,092500,1239703410,7930,7920,7930,7900,3160
|
|
20240119,092400,1214673130,7930,7880,7930,7880,9290
|
|
20240119,092300,1141214450,7890,7900,7900,7880,1404
|
|
20240119,092200,1130135930,7900,7890,7900,7880,926
|
|
20240119,092100,1122834680,7890,7880,7890,7850,1705
|
|
20240119,092000,1109426210,7870,7870,7890,7850,3665
|
|
20240119,091900,1080596420,7870,7850,7870,7830,5409
|
|
20240119,091800,1038166240,7840,7880,7890,7840,6551
|
|
20240119,091700,986708660,7890,7890,7910,7870,1211
|
|
20240119,091600,977149180,7880,7910,7910,7880,3114
|
|
20240119,091500,952586570,7910,7920,7920,7890,77
|
|
20240119,091400,951977500,7900,7900,7930,7870,4757
|
|
20240119,091300,914362620,7860,7870,7870,7860,1343
|
|
20240119,091200,903800990,7870,7840,7910,7840,2239
|
|
20240119,091100,886174690,7840,7870,7890,7830,3725
|
|
20240119,091000,856954110,7890,7910,7910,7870,2436
|
|
20240119,090900,837711320,7910,7920,7920,7850,5568
|
|
20240119,090800,793807800,7920,7930,7950,7910,7416
|
|
20240119,090700,735021870,7940,7920,7940,7910,5897
|
|
20240119,090600,688293200,7920,7950,7950,7910,3016
|
|
20240119,090500,664392180,7950,7930,7960,7910,9972
|
|
20240119,090400,585370130,7930,7940,7990,7920,27581
|
|
20240119,090300,365651250,7910,7910,7940,7860,14959
|
|
20240119,090200,247295360,7910,7860,7920,7860,9185
|
|
20240119,090100,174732870,7880,7780,7880,7780,6396
|
|
20240119,090000,124590680,7820,7820,7820,7750,15346
|