590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184700,3701949320,14230,14230,14230,14230,18377
|
|
20240118,184600,3701949320,14230,14230,14230,14230,0
|
|
20240118,184500,3701949320,14230,14230,14230,14230,0
|
|
20240118,184400,3701949320,14230,14230,14230,14230,0
|
|
20240118,184300,3701949320,14230,14230,14230,14230,0
|
|
20240118,184200,3701949320,14230,14230,14230,14230,0
|
|
20240118,184100,3701949320,14230,14230,14230,14230,0
|
|
20240118,184000,3701949320,14230,14230,14230,14230,0
|
|
20240118,183900,3701949320,14230,14230,14230,14230,0
|
|
20240118,183800,3701949320,14230,14230,14230,14230,0
|
|
20240118,183700,3701949320,14230,14230,14230,14230,0
|
|
20240118,183600,3701949320,14230,14230,14230,14230,0
|
|
20240118,183500,3701949320,14230,14230,14230,14230,0
|
|
20240118,183400,3701949320,14230,14230,14230,14230,0
|
|
20240118,183300,3701949320,14230,14230,14230,14230,0
|
|
20240118,183200,3701949320,14230,14230,14230,14230,0
|
|
20240118,183100,3701949320,14230,14230,14230,14230,0
|
|
20240118,183000,3701949320,14230,14230,14230,14230,0
|
|
20240118,182900,3701949320,14230,14230,14230,14230,0
|
|
20240118,182800,3701949320,14230,14230,14230,14230,0
|
|
20240118,182700,3701949320,14230,14230,14230,14230,0
|
|
20240118,182600,3701949320,14230,14230,14230,14230,0
|
|
20240118,182500,3701949320,14230,14230,14230,14230,0
|
|
20240118,182400,3701949320,14230,14230,14230,14230,0
|
|
20240118,182300,3701949320,14230,14230,14230,14230,0
|
|
20240118,182200,3701949320,14230,14230,14230,14230,0
|
|
20240118,182100,3701949320,14230,14230,14230,14230,0
|
|
20240118,182000,3701949320,14230,14230,14230,14230,0
|
|
20240118,181900,3701949320,14230,14230,14230,14230,0
|
|
20240118,181800,3701949320,14230,14230,14230,14230,0
|
|
20240118,181700,3701949320,14230,14230,14230,14230,18377
|
|
20240118,181600,3701949320,14230,14230,14230,14230,0
|
|
20240118,181500,3701949320,14230,14230,14230,14230,0
|
|
20240118,181400,3701949320,14230,14230,14230,14230,0
|
|
20240118,181300,3701949320,14230,14230,14230,14230,0
|
|
20240118,181200,3701949320,14230,14230,14230,14230,0
|
|
20240118,181100,3701949320,14230,14230,14230,14230,0
|
|
20240118,181000,3701949320,14230,14230,14230,14230,0
|
|
20240118,180900,3701949320,14230,14230,14230,14230,0
|
|
20240118,180800,3701949320,14230,14230,14230,14230,0
|
|
20240118,180700,3701949320,14230,14230,14230,14230,0
|
|
20240118,180600,3701949320,14230,14230,14230,14230,0
|
|
20240118,180500,3701949320,14230,14230,14230,14230,0
|
|
20240118,180400,3701949320,14230,14230,14230,14230,0
|
|
20240118,180300,3701949320,14230,14230,14230,14230,0
|
|
20240118,180200,3701949320,14230,14230,14230,14230,0
|
|
20240118,180100,3701949320,14230,14230,14230,14230,0
|
|
20240118,180000,3701949320,14230,14230,14230,14230,0
|
|
20240118,175900,3701949320,14230,14230,14230,14230,0
|
|
20240118,175800,3701949320,14230,14230,14230,14230,0
|
|
20240118,175700,3701949320,14230,14230,14230,14230,0
|
|
20240118,175600,3701949320,14230,14230,14230,14230,0
|
|
20240118,175500,3701949320,14230,14230,14230,14230,0
|
|
20240118,175400,3701949320,14230,14230,14230,14230,0
|
|
20240118,175300,3701949320,14230,14230,14230,14230,0
|
|
20240118,175200,3701949320,14230,14230,14230,14230,0
|
|
20240118,175100,3701949320,14230,14230,14230,14230,0
|
|
20240118,175000,3701949320,14230,14230,14230,14230,0
|
|
20240118,174900,3701949320,14230,14230,14230,14230,0
|
|
20240118,174800,3701949320,14230,14230,14230,14230,0
|
|
20240118,174700,3701949320,14230,14230,14230,14230,18377
|
|
20240118,174600,3701949320,14230,14230,14230,14230,0
|
|
20240118,174500,3701949320,14230,14230,14230,14230,0
|
|
20240118,174400,3701949320,14230,14230,14230,14230,0
|
|
20240118,174300,3701949320,14230,14230,14230,14230,0
|
|
20240118,174200,3701949320,14230,14230,14230,14230,0
|
|
20240118,174100,3701949320,14230,14230,14230,14230,0
|
|
20240118,174000,3701949320,14230,14230,14230,14230,0
|
|
20240118,173900,3701949320,14230,14230,14230,14230,0
|
|
20240118,173800,3701949320,14230,14230,14230,14230,0
|
|
20240118,173700,3701949320,14230,14230,14230,14230,0
|
|
20240118,173600,3701949320,14230,14230,14230,14230,0
|
|
20240118,173500,3701949320,14230,14230,14230,14230,0
|
|
20240118,173400,3701949320,14230,14230,14230,14230,0
|
|
20240118,173300,3701949320,14230,14230,14230,14230,0
|
|
20240118,173200,3701949320,14230,14230,14230,14230,0
|
|
20240118,173100,3701949320,14230,14230,14230,14230,0
|
|
20240118,173000,3701949320,14230,14230,14230,14230,0
|
|
20240118,172900,3701949320,14230,14230,14230,14230,0
|
|
20240118,172800,3701949320,14230,14230,14230,14230,0
|
|
20240118,172700,3701949320,14230,14230,14230,14230,0
|
|
20240118,172600,3701949320,14230,14230,14230,14230,0
|
|
20240118,172500,3701949320,14230,14230,14230,14230,0
|
|
20240118,172400,3701949320,14230,14230,14230,14230,0
|
|
20240118,172300,3701949320,14230,14230,14230,14230,0
|
|
20240118,172200,3701949320,14230,14230,14230,14230,0
|
|
20240118,172100,3701949320,14230,14230,14230,14230,0
|
|
20240118,172000,3701949320,14230,14230,14230,14230,0
|
|
20240118,171900,3701949320,14230,14230,14230,14230,0
|
|
20240118,171800,3701949320,14230,14230,14230,14230,0
|
|
20240118,171700,3701949320,14230,14230,14230,14230,18377
|
|
20240118,171600,3701949320,14230,14230,14230,14230,0
|
|
20240118,171500,3701949320,14230,14230,14230,14230,0
|
|
20240118,171400,3701949320,14230,14230,14230,14230,0
|
|
20240118,171300,3701949320,14230,14230,14230,14230,0
|
|
20240118,171200,3701949320,14230,14230,14230,14230,0
|
|
20240118,171100,3701949320,14230,14230,14230,14230,0
|
|
20240118,171000,3701949320,14230,14230,14230,14230,0
|
|
20240118,170900,3701949320,14230,14230,14230,14230,0
|
|
20240118,170800,3701949320,14230,14230,14230,14230,0
|
|
20240118,170700,3701949320,14230,14230,14230,14230,0
|
|
20240118,170600,3701949320,14230,14230,14230,14230,0
|
|
20240118,170500,3701949320,14230,14230,14230,14230,0
|
|
20240118,170400,3701949320,14230,14230,14230,14230,0
|
|
20240118,170300,3701949320,14230,14230,14230,14230,0
|
|
20240118,170200,3701949320,14230,14230,14230,14230,0
|
|
20240118,170100,3701949320,14230,14230,14230,14230,0
|
|
20240118,170000,3701949320,14230,14230,14230,14230,0
|
|
20240118,165900,3701949320,14230,14230,14230,14230,0
|
|
20240118,165800,3701949320,14230,14230,14230,14230,0
|
|
20240118,165700,3701949320,14230,14230,14230,14230,0
|
|
20240118,165600,3701949320,14230,14230,14230,14230,0
|
|
20240118,165500,3701949320,14230,14230,14230,14230,0
|
|
20240118,165400,3701949320,14230,14230,14230,14230,0
|
|
20240118,165300,3701949320,14230,14230,14230,14230,0
|
|
20240118,165200,3701949320,14230,14230,14230,14230,0
|
|
20240118,165100,3701949320,14230,14230,14230,14230,0
|
|
20240118,165000,3701949320,14230,14230,14230,14230,0
|
|
20240118,164900,3701949320,14230,14230,14230,14230,0
|
|
20240118,164800,3701949320,14230,14230,14230,14230,0
|
|
20240118,164700,3701949320,14230,14230,14230,14230,18377
|
|
20240118,164600,3701949320,14230,14230,14230,14230,0
|
|
20240118,164500,3701949320,14230,14230,14230,14230,0
|
|
20240118,164400,3701949320,14230,14230,14230,14230,0
|
|
20240118,164300,3701949320,14230,14230,14230,14230,0
|
|
20240118,164200,3701949320,14230,14230,14230,14230,0
|
|
20240118,164100,3701949320,14230,14230,14230,14230,0
|
|
20240118,164000,3701949320,14230,14230,14230,14230,0
|
|
20240118,163900,3701949320,14230,14230,14230,14230,0
|
|
20240118,163800,3701949320,14230,14230,14230,14230,0
|
|
20240118,163700,3701949320,14230,14230,14230,14230,0
|
|
20240118,163600,3701949320,14230,14230,14230,14230,0
|
|
20240118,163500,3701949320,14230,14230,14230,14230,0
|
|
20240118,163400,3701949320,14230,14230,14230,14230,0
|
|
20240118,163300,3701949320,14230,14230,14230,14230,0
|
|
20240118,163200,3701949320,14230,14230,14230,14230,0
|
|
20240118,163100,3701949320,14230,14230,14230,14230,0
|
|
20240118,163000,3701949320,14230,14230,14230,14230,0
|
|
20240118,162900,3701949320,14230,14230,14230,14230,0
|
|
20240118,162800,3701949320,14230,14230,14230,14230,0
|
|
20240118,162700,3701949320,14230,14230,14230,14230,0
|
|
20240118,162600,3701949320,14230,14230,14230,14230,0
|
|
20240118,162500,3701949320,14230,14230,14230,14230,0
|
|
20240118,162400,3701949320,14230,14230,14230,14230,0
|
|
20240118,162300,3701949320,14230,14230,14230,14230,0
|
|
20240118,162200,3701949320,14230,14230,14230,14230,0
|
|
20240118,162100,3701949320,14230,14230,14230,14230,0
|
|
20240118,162000,3701949320,14230,14230,14230,14230,0
|
|
20240118,161900,3701949320,14230,14230,14230,14230,0
|
|
20240118,161800,3701949320,14230,14230,14230,14230,0
|
|
20240118,161700,3701949320,14230,14230,14230,14230,18377
|
|
20240118,161600,3701949320,14230,14230,14230,14230,0
|
|
20240118,161500,3701949320,14230,14230,14230,14230,0
|
|
20240118,161400,3701949320,14230,14230,14230,14230,0
|
|
20240118,161300,3701949320,14230,14230,14230,14230,0
|
|
20240118,161200,3701949320,14230,14230,14230,14230,0
|
|
20240118,161100,3701949320,14230,14230,14230,14230,0
|
|
20240118,161000,3701949320,14230,14230,14230,14230,0
|
|
20240118,160900,3701949320,14230,14230,14230,14230,0
|
|
20240118,160800,3701949320,14230,14230,14230,14230,0
|
|
20240118,160700,3701949320,14230,14230,14230,14230,0
|
|
20240118,160600,3701949320,14230,14230,14230,14230,0
|
|
20240118,160500,3701949320,14230,14230,14230,14230,0
|
|
20240118,160400,3701949320,14230,14230,14230,14230,0
|
|
20240118,160300,3701949320,14230,14230,14230,14230,0
|
|
20240118,160200,3701949320,14230,14230,14230,14230,0
|
|
20240118,160100,3701949320,14230,14230,14230,14230,0
|
|
20240118,160000,3701949320,14230,14230,14230,14230,0
|
|
20240118,155900,3701949320,14230,14230,14230,14230,0
|
|
20240118,155800,3701949320,14230,14230,14230,14230,0
|
|
20240118,155700,3701949320,14230,14230,14230,14230,0
|
|
20240118,155600,3701949320,14230,14230,14230,14230,0
|
|
20240118,155500,3701949320,14230,14230,14230,14230,0
|
|
20240118,155400,3701949320,14230,14230,14230,14230,0
|
|
20240118,155300,3701949320,14230,14230,14230,14230,0
|
|
20240118,155200,3701949320,14230,14230,14230,14230,0
|
|
20240118,155100,3701949320,14230,14230,14230,14230,0
|
|
20240118,155000,3701949320,14230,14230,14230,14230,0
|
|
20240118,154900,3701949320,14230,14230,14230,14230,0
|
|
20240118,154800,3701949320,14230,14230,14230,14230,0
|
|
20240118,154700,3701949320,14230,14230,14230,14230,18377
|
|
20240118,154600,3701949320,14230,14230,14230,14230,0
|
|
20240118,154500,3701949320,14230,14230,14230,14230,0
|
|
20240118,154400,3701949320,14230,14230,14230,14230,0
|
|
20240118,154300,3701949320,14230,14230,14230,14230,0
|
|
20240118,154200,3701949320,14230,14230,14230,14230,0
|
|
20240118,154100,3701949320,14230,14230,14230,14230,0
|
|
20240118,154000,3701949320,14230,14230,14230,14230,0
|
|
20240118,153900,3701949320,14230,14230,14230,14230,0
|
|
20240118,153800,3701949320,14230,14230,14230,14230,0
|
|
20240118,153700,3701949320,14230,14230,14230,14230,0
|
|
20240118,153600,3701949320,14230,14230,14230,14230,0
|
|
20240118,153500,3701949320,14230,14230,14230,14230,0
|
|
20240118,153400,3701949320,14230,14230,14230,14230,0
|
|
20240118,153300,3701949320,14230,14230,14230,14230,0
|
|
20240118,153200,3701949320,14230,14230,14230,14230,0
|
|
20240118,153100,3701949320,14230,14230,14230,14230,0
|
|
20240118,153000,3701949320,14230,14230,14230,14230,18377
|
|
20240118,152900,3440444610,14250,14250,14250,14250,0
|
|
20240118,152800,3440444610,14250,14250,14250,14250,0
|
|
20240118,152700,3440444610,14250,14250,14250,14250,0
|
|
20240118,152600,3440444610,14250,14250,14250,14250,0
|
|
20240118,152500,3440444610,14250,14250,14250,14250,0
|
|
20240118,152400,3440444610,14250,14250,14250,14250,0
|
|
20240118,152300,3440444610,14250,14250,14250,14250,0
|
|
20240118,152200,3440444610,14250,14250,14250,14250,0
|
|
20240118,152100,3440444610,14250,14250,14250,14250,0
|
|
20240118,152000,3440444610,14250,14250,14250,14250,0
|
|
20240118,151900,3440444610,14250,14260,14270,14250,3317
|
|
20240118,151800,3393157700,14260,14260,14270,14260,579
|
|
20240118,151700,3384897960,14260,14270,14270,14260,133
|
|
20240118,151600,3383000150,14270,14260,14270,14260,38
|
|
20240118,151500,3382457930,14260,14270,14270,14260,246
|
|
20240118,151400,3378949880,14270,14270,14270,14260,138
|
|
20240118,151300,3376981770,14270,14260,14270,14260,446
|
|
20240118,151200,3370620700,14270,14260,14270,14260,827
|
|
20240118,151100,3358822420,14270,14270,14270,14260,480
|
|
20240118,151000,3351973000,14260,14270,14280,14260,290
|
|
20240118,150900,3347834880,14280,14280,14280,14280,4
|
|
20240118,150800,3347777760,14280,14270,14280,14260,230
|
|
20240118,150700,3344496680,14280,14280,14280,14260,203
|
|
20240118,150600,3341599280,14280,14270,14280,14270,7
|
|
20240118,150500,3341499340,14280,14260,14280,14250,347
|
|
20240118,150400,3336552170,14280,14280,14280,14260,1772
|
|
20240118,150300,3311265940,14280,14280,14280,14280,5
|
|
20240118,150200,3311194540,14280,14270,14280,14270,592
|
|
20240118,150100,3302746660,14270,14260,14270,14260,709
|
|
20240118,150000,3292633160,14260,14260,14260,14260,217
|
|
20240118,145900,3289538740,14260,14250,14260,14250,175
|
|
20240118,145800,3287044490,14240,14240,14240,14240,395
|
|
20240118,145700,3281419690,14240,14230,14240,14230,1215
|
|
20240118,145600,3264125890,14200,14230,14230,14200,2248
|
|
20240118,145500,3232178980,14210,14230,14230,14210,2294
|
|
20240118,145400,3199565500,14220,14240,14240,14220,948
|
|
20240118,145300,3186077970,14230,14240,14240,14230,45
|
|
20240118,145200,3185437190,14240,14240,14240,14240,124
|
|
20240118,145100,3183671430,14230,14240,14240,14220,382
|
|
20240118,145000,3178236310,14230,14230,14240,14220,1188
|
|
20240118,144900,3161331570,14230,14240,14240,14230,207
|
|
20240118,144800,3158385920,14230,14240,14240,14230,13
|
|
20240118,144700,3158200860,14240,14240,14240,14230,7
|
|
20240118,144600,3158101190,14210,14250,14250,14210,1635
|
|
20240118,144500,3134834540,14240,14250,14250,14240,745
|
|
20240118,144400,3124220410,14250,14260,14260,14230,147
|
|
20240118,144300,3122126930,14230,14260,14260,14230,1170
|
|
20240118,144200,3105458540,14250,14260,14260,14250,392
|
|
20240118,144100,3099872040,14260,14270,14270,14260,104
|
|
20240118,144000,3098388960,14260,14260,14260,14260,196
|
|
20240118,143900,3095594000,14260,14260,14260,14260,334
|
|
20240118,143800,3090831160,14250,14260,14260,14250,88
|
|
20240118,143700,3089577020,14260,14260,14260,14250,114
|
|
20240118,143600,3087951480,14250,14260,14260,14250,189
|
|
20240118,143500,3085257040,14260,14260,14260,14250,95
|
|
20240118,143400,3083902690,14260,14260,14260,14260,18
|
|
20240118,143300,3083646010,14260,14280,14280,14260,896
|
|
20240118,143200,3070868940,14260,14280,14280,14260,21
|
|
20240118,143100,3070569270,14270,14270,14280,14270,355
|
|
20240118,143000,3065503230,14270,14270,14270,14270,66
|
|
20240118,142900,3064561410,14260,14270,14270,14260,1098
|
|
20240118,142800,3048892960,14270,14270,14270,14270,467
|
|
20240118,142700,3042228870,14280,14270,14280,14270,66
|
|
20240118,142600,3041286690,14270,14270,14270,14270,577
|
|
20240118,142500,3033052900,14270,14270,14270,14270,105
|
|
20240118,142400,3031554550,14260,14260,14260,14260,476
|
|
20240118,142300,3024766790,14250,14260,14260,14250,26
|
|
20240118,142200,3024396250,14260,14260,14260,14250,5
|
|
20240118,142100,3024324960,14250,14280,14290,14250,1681
|
|
20240118,142000,3000347320,14290,14270,14290,14270,66
|
|
20240118,141900,2999405320,14270,14270,14270,14270,149
|
|
20240118,141800,2997279090,14270,14270,14270,14260,152
|
|
20240118,141700,2995111050,14270,14270,14270,14270,78
|
|
20240118,141600,2993997990,14260,14270,14270,14260,205
|
|
20240118,141500,2991073640,14270,14270,14270,14270,54
|
|
20240118,141400,2990303060,14270,14270,14270,14270,155
|
|
20240118,141300,2988091210,14260,14260,14260,14250,185
|
|
20240118,141200,2985453160,14260,14260,14260,14260,190
|
|
20240118,141100,2982743760,14260,14260,14260,14260,774
|
|
20240118,141000,2971706520,14250,14260,14260,14240,18
|
|
20240118,140900,2971450000,14260,14250,14260,14250,180
|
|
20240118,140800,2968883260,14250,14250,14250,14250,526
|
|
20240118,140700,2961387760,14240,14240,14240,14240,351
|
|
20240118,140600,2956389520,14240,14240,14250,14240,132
|
|
20240118,140500,2954509830,14250,14250,14250,14250,361
|
|
20240118,140400,2949365580,14260,14260,14260,14260,43
|
|
20240118,140300,2948752400,14260,14250,14260,14250,101
|
|
20240118,140200,2947312270,14260,14260,14260,14250,171
|
|
20240118,140100,2944874110,14250,14230,14250,14230,264
|
|
20240118,140000,2941114870,14230,14220,14230,14220,339
|
|
20240118,135900,2936293260,14220,14220,14220,14220,69
|
|
20240118,135800,2935312080,14220,14220,14220,14210,18
|
|
20240118,135700,2935056170,14220,14200,14220,14190,536
|
|
20240118,135600,2927441310,14190,14200,14200,14190,591
|
|
20240118,135500,2919051720,14200,14190,14200,14190,359
|
|
20240118,135400,2913956490,14190,14190,14190,14190,51
|
|
20240118,135300,2913232800,14200,14210,14210,14190,562
|
|
20240118,135200,2905253540,14210,14210,14210,14200,118
|
|
20240118,135100,2903577650,14210,14200,14220,14200,222
|
|
20240118,135000,2900425200,14220,14220,14220,14200,267
|
|
20240118,134900,2896633740,14200,14200,14210,14200,739
|
|
20240118,134800,2886136920,14210,14200,14210,14200,416
|
|
20240118,134700,2880229560,14200,14210,14210,14200,779
|
|
20240118,134600,2869167370,14210,14210,14210,14210,87
|
|
20240118,134500,2867931100,14210,14210,14220,14200,617
|
|
20240118,134400,2859164690,14210,14220,14220,14210,473
|
|
20240118,134300,2852442260,14210,14240,14240,14200,8246
|
|
20240118,134200,2735202730,14240,14240,14240,14230,372
|
|
20240118,134100,2729906000,14240,14250,14250,14240,585
|
|
20240118,134000,2721575480,14250,14250,14250,14250,346
|
|
20240118,133900,2716644980,14250,14250,14260,14240,2445
|
|
20240118,133800,2681810970,14250,14260,14260,14250,5051
|
|
20240118,133700,2609823850,14270,14270,14270,14270,327
|
|
20240118,133600,2605157560,14280,14280,14280,14280,28
|
|
20240118,133500,2604757720,14280,14270,14280,14270,1761
|
|
20240118,133400,2579619790,14280,14280,14280,14280,25
|
|
20240118,133300,2579262790,14270,14280,14280,14270,221
|
|
20240118,133200,2576108540,14280,14280,14280,14280,211
|
|
20240118,133100,2573095460,14270,14270,14280,14270,1441
|
|
20240118,133000,2552525920,14280,14270,14280,14270,459
|
|
20240118,132900,2545973600,14270,14270,14270,14260,538
|
|
20240118,132800,2538298170,14270,14270,14280,14260,666
|
|
20240118,132700,2528794720,14270,14260,14270,14260,655
|
|
20240118,132600,2519448990,14260,14270,14280,14260,649
|
|
20240118,132500,2510188040,14280,14290,14290,14280,418
|
|
20240118,132400,2504217620,14290,14340,14340,14290,853
|
|
20240118,132300,2492018360,14300,14340,14340,14300,11
|
|
20240118,132200,2491861020,14300,14300,14300,14300,1
|
|
20240118,132100,2491846720,14300,14340,14340,14300,129
|
|
20240118,132000,2490001180,14340,14360,14360,14270,39161
|
|
20240118,131900,1930451750,14370,14370,14370,14370,114
|
|
20240118,131800,1928813570,14360,14360,14360,14360,140
|
|
20240118,131700,1926803170,14360,14370,14370,14360,220
|
|
20240118,131600,1923642630,14370,14380,14380,14370,1083
|
|
20240118,131500,1908079560,14370,14370,14370,14370,51
|
|
20240118,131400,1907346690,14370,14370,14370,14370,110
|
|
20240118,131300,1905765990,14370,14370,14370,14370,0
|
|
20240118,131200,1905765990,14370,14370,14370,14370,71
|
|
20240118,131100,1904745720,14370,14370,14370,14370,404
|
|
20240118,131000,1898940240,14370,14380,14380,14370,1232
|
|
20240118,130900,1881231140,14380,14380,14380,14380,1
|
|
20240118,130800,1881216760,14380,14380,14380,14380,13
|
|
20240118,130700,1881029820,14370,14390,14390,14370,580
|
|
20240118,130600,1872692710,14390,14390,14390,14380,7
|
|
20240118,130500,1872591990,14390,14390,14390,14390,4
|
|
20240118,130400,1872534430,14380,14390,14390,14380,433
|
|
20240118,130300,1866303950,14380,14390,14390,14380,659
|
|
20240118,130200,1856822510,14390,14390,14390,14390,0
|
|
20240118,130100,1856822510,14390,14390,14400,14390,197
|
|
20240118,130000,1853986210,14390,14400,14400,14390,11
|
|
20240118,125900,1853827820,14390,14400,14400,14390,356
|
|
20240118,125800,1848703410,14400,14410,14410,14400,53
|
|
20240118,125700,1847939730,14400,14410,14410,14400,364
|
|
20240118,125600,1842695130,14400,14400,14420,14400,409
|
|
20240118,125500,1836799220,14390,14390,14390,14390,102
|
|
20240118,125400,1835331440,14410,14390,14410,14380,71
|
|
20240118,125300,1834309190,14390,14390,14390,14390,14
|
|
20240118,125200,1834107730,14380,14390,14390,14380,6
|
|
20240118,125100,1834021400,14390,14390,14390,14390,14
|
|
20240118,125000,1833819940,14390,14410,14410,14390,741
|
|
20240118,124900,1823147260,14400,14410,14410,14400,11
|
|
20240118,124800,1822988760,14400,14410,14410,14400,8
|
|
20240118,124700,1822873490,14400,14410,14410,14400,8
|
|
20240118,124600,1822758220,14400,14400,14400,14400,0
|
|
20240118,124500,1822758220,14400,14420,14420,14400,471
|
|
20240118,124400,1815971630,14420,14420,14420,14410,7
|
|
20240118,124300,1815870700,14410,14410,14420,14410,773
|
|
20240118,124200,1804724850,14430,14420,14430,14420,500
|
|
20240118,124100,1797512420,14400,14400,14400,14400,0
|
|
20240118,124000,1797512420,14400,14400,14400,14400,13
|
|
20240118,123900,1797325220,14400,14410,14410,14400,28
|
|
20240118,123800,1796921770,14410,14410,14420,14410,399
|
|
20240118,123700,1791169880,14410,14410,14410,14400,51
|
|
20240118,123600,1790434980,14400,14410,14420,14400,449
|
|
20240118,123500,1783965220,14420,14410,14420,14400,863
|
|
20240118,123400,1771527470,14400,14410,14410,14400,42
|
|
20240118,123300,1770922300,14410,14400,14420,14390,195
|
|
20240118,123200,1768115400,14390,14400,14400,14390,24
|
|
20240118,123100,1767770030,14400,14380,14400,14380,6
|
|
20240118,123000,1767683730,14380,14380,14380,14380,223
|
|
20240118,122900,1764476990,14380,14380,14380,14380,103
|
|
20240118,122800,1762995850,14380,14380,14380,14380,35
|
|
20240118,122700,1762492550,14380,14390,14390,14380,370
|
|
20240118,122600,1757171940,14400,14400,14400,14400,182
|
|
20240118,122500,1754551140,14390,14390,14390,14390,7
|
|
20240118,122400,1754450410,14380,14390,14400,14380,293
|
|
20240118,122300,1750235260,14390,14390,14390,14390,391
|
|
20240118,122200,1744608770,14370,14370,14370,14370,38
|
|
20240118,122100,1744062710,14380,14380,14380,14380,2
|
|
20240118,122000,1744033950,14380,14380,14380,14380,150
|
|
20240118,121900,1741876950,14380,14380,14380,14380,17
|
|
20240118,121800,1741632490,14380,14380,14380,14380,123
|
|
20240118,121700,1739863750,14380,14380,14380,14380,126
|
|
20240118,121600,1738051870,14380,14380,14390,14380,1128
|
|
20240118,121500,1721830870,14380,14380,14380,14380,540
|
|
20240118,121400,1714065670,14380,14380,14380,14370,42
|
|
20240118,121300,1713461740,14380,14380,14380,14380,202
|
|
20240118,121200,1710556980,14370,14370,14370,14370,150
|
|
20240118,121100,1708401480,14370,14370,14370,14370,3
|
|
20240118,121000,1708358370,14370,14370,14370,14370,10
|
|
20240118,120900,1708214670,14370,14370,14370,14370,100
|
|
20240118,120800,1706777670,14370,14370,14370,14350,369
|
|
20240118,120700,1701476320,14370,14370,14370,14370,1002
|
|
20240118,120600,1687077580,14370,14370,14370,14360,1724
|
|
20240118,120500,1662318950,14370,14370,14370,14370,1
|
|
20240118,120400,1662304580,14360,14370,14370,14360,105
|
|
20240118,120300,1660795780,14360,14360,14360,14360,52
|
|
20240118,120200,1660049060,14360,14360,14360,14360,106
|
|
20240118,120100,1658526900,14360,14360,14360,14350,603
|
|
20240118,120000,1649867870,14360,14370,14370,14360,519
|
|
20240118,115900,1642414970,14360,14370,14370,14360,104
|
|
20240118,115800,1640921490,14360,14370,14370,14360,202
|
|
20240118,115700,1638020750,14370,14380,14380,14370,181
|
|
20240118,115600,1635419190,14380,14380,14390,14370,2021
|
|
20240118,115500,1606377150,14380,14400,14400,14380,381
|
|
20240118,115400,1600893400,14400,14410,14410,14400,33
|
|
20240118,115300,1600417920,14400,14400,14400,14400,139
|
|
20240118,115200,1598416320,14390,14400,14400,14380,22
|
|
20240118,115100,1598099860,14380,14380,14380,14380,35
|
|
20240118,115000,1597596560,14380,14380,14390,14380,143
|
|
20240118,114900,1595539240,14380,14380,14380,14380,175
|
|
20240118,114800,1593022740,14380,14390,14390,14380,689
|
|
20240118,114700,1583114910,14390,14410,14410,14380,1538
|
|
20240118,114600,1560969830,14400,14410,14410,14400,107
|
|
20240118,114500,1559428000,14400,14410,14410,14400,26
|
|
20240118,114400,1559053580,14400,14400,14410,14400,30
|
|
20240118,114300,1558621490,14400,14430,14430,14400,1632
|
|
20240118,114200,1535080450,14430,14440,14440,14430,27
|
|
20240118,114100,1534690620,14430,14440,14440,14430,13
|
|
20240118,114000,1534502920,14430,14430,14430,14430,23
|
|
20240118,113900,1534171030,14430,14440,14440,14430,48
|
|
20240118,113800,1533478260,14430,14440,14440,14430,6
|
|
20240118,113700,1533391630,14440,14440,14440,14440,153
|
|
20240118,113600,1531182310,14440,14470,14470,14440,422
|
|
20240118,113500,1525079900,14450,14440,14480,14440,759
|
|
20240118,113400,1514104690,14440,14450,14450,14440,10
|
|
20240118,113300,1513960230,14450,14450,14450,14450,21
|
|
20240118,113200,1513656780,14440,14440,14450,14440,117
|
|
20240118,113100,1511967290,14450,14440,14450,14440,11
|
|
20240118,113000,1511808390,14450,14440,14450,14440,5
|
|
20240118,112900,1511736170,14440,14440,14440,14440,85
|
|
20240118,112800,1510508770,14430,14450,14450,14430,321
|
|
20240118,112700,1505871690,14460,14460,14470,14460,690
|
|
20240118,112600,1495893900,14460,14460,14470,14460,99
|
|
20240118,112500,1494462310,14460,14470,14470,14460,196
|
|
20240118,112400,1491626320,14470,14470,14470,14470,16
|
|
20240118,112300,1491394800,14470,14470,14470,14470,6
|
|
20240118,112200,1491307980,14470,14470,14470,14470,218
|
|
20240118,112100,1488153520,14480,14480,14480,14480,7
|
|
20240118,112000,1488052160,14480,14480,14480,14480,333
|
|
20240118,111900,1483230320,14480,14480,14480,14480,314
|
|
20240118,111800,1478683600,14480,14470,14480,14470,11
|
|
20240118,111700,1478524370,14470,14470,14480,14460,73
|
|
20240118,111600,1477468060,14470,14460,14470,14460,888
|
|
20240118,111500,1464620960,14460,14450,14460,14450,1133
|
|
20240118,111400,1448247800,14450,14450,14450,14450,9
|
|
20240118,111300,1448117750,14450,14430,14450,14430,1235
|
|
20240118,111200,1430290780,14430,14430,14430,14420,126
|
|
20240118,111100,1428473100,14430,14410,14430,14400,101
|
|
20240118,111000,1427018620,14400,14410,14410,14400,21
|
|
20240118,110900,1426716210,14410,14430,14430,14400,1896
|
|
20240118,110800,1399383550,14430,14430,14430,14430,125
|
|
20240118,110700,1397579800,14430,14430,14430,14430,13
|
|
20240118,110600,1397392210,14430,14430,14430,14430,2
|
|
20240118,110500,1397363350,14430,14430,14430,14430,6
|
|
20240118,110400,1397276770,14430,14430,14430,14430,0
|
|
20240118,110300,1397276770,14430,14430,14430,14430,449
|
|
20240118,110200,1390797700,14430,14430,14430,14420,783
|
|
20240118,110100,1379499040,14440,14420,14440,14420,208
|
|
20240118,110000,1376499520,14420,14450,14450,14420,512
|
|
20240118,105900,1369113240,14440,14440,14440,14440,1545
|
|
20240118,105800,1346803440,14440,14440,14440,14440,0
|
|
20240118,105700,1346803440,14440,14430,14450,14430,16
|
|
20240118,105600,1346572360,14440,14450,14450,14440,223
|
|
20240118,105500,1343352220,14450,14440,14450,14440,20
|
|
20240118,105400,1343063230,14450,14450,14450,14450,278
|
|
20240118,105300,1339046130,14450,14450,14460,14450,325
|
|
20240118,105200,1334346670,14450,14460,14460,14450,125
|
|
20240118,105100,1332539180,14460,14460,14460,14460,101
|
|
20240118,105000,1331078720,14460,14460,14460,14450,72
|
|
20240118,104900,1330038110,14460,14440,14460,14440,376
|
|
20240118,104800,1324608140,14460,14440,14460,14440,1112
|
|
20240118,104700,1308547560,14440,14450,14460,14440,396
|
|
20240118,104600,1302825170,14450,14420,14450,14420,2298
|
|
20240118,104500,1269646310,14410,14410,14410,14410,111
|
|
20240118,104400,1268046800,14410,14410,14410,14400,84
|
|
20240118,104300,1266836620,14410,14400,14410,14400,575
|
|
20240118,104200,1258556570,14390,14410,14410,14390,686
|
|
20240118,104100,1248683470,14400,14400,14400,14400,0
|
|
20240118,104000,1248683470,14400,14410,14410,14400,224
|
|
20240118,103900,1245456130,14390,14390,14390,14390,7
|
|
20240118,103800,1245355400,14390,14390,14410,14380,7161
|
|
20240118,103700,1142201100,14380,14380,14380,14380,60
|
|
20240118,103600,1141338300,14390,14380,14390,14380,147
|
|
20240118,103500,1139223300,14370,14370,14370,14370,22
|
|
20240118,103400,1138907160,14370,14380,14380,14370,273
|
|
20240118,103300,1134983590,14370,14380,14380,14370,950
|
|
20240118,103200,1121324570,14380,14390,14390,14380,281
|
|
20240118,103100,1117282810,14380,14400,14400,14380,187
|
|
20240118,103000,1114592710,14390,14390,14400,14390,420
|
|
20240118,102900,1108548010,14400,14390,14400,14390,947
|
|
20240118,102800,1094920580,14390,14400,14400,14390,474
|
|
20240118,102700,1088095530,14390,14400,14400,14390,20
|
|
20240118,102600,1087807620,14400,14400,14410,14400,22
|
|
20240118,102500,1087490670,14400,14390,14400,14390,155
|
|
20240118,102400,1085260120,14390,14410,14420,14390,1299
|
|
20240118,102300,1066550830,14410,14410,14420,14410,328
|
|
20240118,102200,1061824190,14400,14420,14420,14400,1403
|
|
20240118,102100,1041607270,14420,14430,14430,14420,439
|
|
20240118,102000,1035273500,14430,14420,14430,14420,116
|
|
20240118,101900,1033600740,14430,14430,14430,14430,22
|
|
20240118,101800,1033283280,14420,14410,14430,14410,2120
|
|
20240118,101700,1002710780,14400,14410,14410,14400,39
|
|
20240118,101600,1002148840,14410,14410,14410,14400,447
|
|
20240118,101500,995708910,14400,14420,14420,14400,1035
|
|
20240118,101400,980793720,14430,14440,14450,14430,1078
|
|
20240118,101300,965235570,14440,14450,14450,14440,133
|
|
20240118,101200,963314870,14450,14440,14450,14440,493
|
|
20240118,101100,956195860,14440,14440,14450,14440,402
|
|
20240118,101000,950390600,14440,14440,14440,14430,113
|
|
20240118,100900,948759180,14430,14440,14440,14430,368
|
|
20240118,100800,943445440,14440,14430,14440,14430,170
|
|
20240118,100700,940991480,14430,14430,14430,14420,157
|
|
20240118,100600,938725990,14430,14420,14430,14410,120
|
|
20240118,100500,936995270,14410,14410,14420,14410,106
|
|
20240118,100400,935467310,14400,14410,14410,14400,5
|
|
20240118,100300,935395290,14410,14420,14420,14410,21
|
|
20240118,100200,935092600,14410,14420,14430,14410,309
|
|
20240118,100100,930636190,14420,14430,14430,14420,166
|
|
20240118,100000,928242070,14420,14420,14430,14420,442
|
|
20240118,095900,921868330,14410,14410,14420,14410,86
|
|
20240118,095800,920628580,14420,14410,14420,14400,1520
|
|
20240118,095700,898725920,14400,14400,14410,14390,238
|
|
20240118,095600,895299750,14390,14390,14400,14390,285
|
|
20240118,095500,891197790,14400,14400,14400,14390,76
|
|
20240118,095400,890104030,14400,14410,14410,14400,91
|
|
20240118,095300,888793030,14390,14400,14410,14390,78
|
|
20240118,095200,887670140,14400,14420,14420,14400,547
|
|
20240118,095100,879790930,14420,14420,14420,14420,796
|
|
20240118,095000,868312610,14440,14430,14440,14420,76
|
|
20240118,094900,867215930,14430,14410,14430,14400,1474
|
|
20240118,094800,845968970,14400,14400,14400,14400,264
|
|
20240118,094700,842167370,14390,14380,14390,14370,604
|
|
20240118,094600,833479830,14380,14360,14380,14360,706
|
|
20240118,094500,823330620,14360,14370,14370,14360,1033
|
|
20240118,094400,808496730,14370,14370,14370,14370,451
|
|
20240118,094300,802015860,14370,14390,14390,14370,1163
|
|
20240118,094200,785302410,14370,14370,14370,14370,50
|
|
20240118,094100,784583910,14370,14360,14370,14360,388
|
|
20240118,094000,779012040,14360,14380,14390,14360,322
|
|
20240118,093900,774382270,14380,14380,14380,14380,6
|
|
20240118,093800,774295990,14380,14380,14380,14370,19
|
|
20240118,093700,774022790,14380,14370,14390,14370,1253
|
|
20240118,093600,756012420,14370,14370,14370,14360,702
|
|
20240118,093500,745925110,14370,14360,14370,14360,42
|
|
20240118,093400,745321700,14350,14400,14400,14350,606
|
|
20240118,093300,736609200,14400,14400,14400,14390,208
|
|
20240118,093200,733614360,14400,14390,14400,14390,141
|
|
20240118,093100,731584950,14390,14400,14400,14380,62
|
|
20240118,093000,730692610,14400,14400,14400,14390,137
|
|
20240118,092900,728720250,14410,14400,14410,14360,2569
|
|
20240118,092800,691741160,14400,14390,14400,14380,1512
|
|
20240118,092700,669987480,14380,14380,14390,14370,378
|
|
20240118,092600,664550220,14390,14350,14390,14350,868
|
|
20240118,092500,652078850,14350,14340,14350,14330,616
|
|
20240118,092400,643244330,14340,14350,14350,14340,238
|
|
20240118,092300,639830650,14340,14340,14350,14340,259
|
|
20240118,092200,636115690,14340,14320,14340,14320,848
|
|
20240118,092100,623964100,14320,14320,14330,14310,133
|
|
20240118,092000,622059890,14320,14340,14340,14310,645
|
|
20240118,091900,612821710,14340,14340,14340,14330,163
|
|
20240118,091800,610484940,14330,14340,14340,14330,739
|
|
20240118,091700,599889520,14330,14350,14360,14320,1275
|
|
20240118,091600,581612600,14360,14350,14360,14340,4388
|
|
20240118,091500,518644270,14340,14340,14350,14330,269
|
|
20240118,091400,514786760,14330,14340,14350,14330,7168
|
|
20240118,091300,411997790,14340,14300,14340,14300,2276
|
|
20240118,091200,379420580,14300,14300,14310,14300,247
|
|
20240118,091100,375887660,14310,14270,14310,14260,3980
|
|
20240118,091000,319046600,14270,14280,14280,14270,289
|
|
20240118,090900,314920750,14270,14220,14280,14220,2158
|
|
20240118,090800,284148110,14220,14260,14260,14220,1428
|
|
20240118,090700,263803370,14260,14250,14260,14240,954
|
|
20240118,090600,250210650,14250,14310,14310,14240,6210
|
|
20240118,090500,161552410,14310,14300,14310,14300,404
|
|
20240118,090400,155773690,14310,14300,14340,14300,2777
|
|
20240118,090300,116054770,14340,14330,14350,14270,175
|
|
20240118,090200,113548170,14330,14390,14400,14270,6000
|
|
20240118,090100,27247610,14380,14330,14390,14330,544
|
|
20240118,090000,19427480,14300,14260,14340,14260,1347
|