631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192800,14675749900,5960,5960,5960,5960,177980
|
|
20240119,192700,14675749900,5960,5960,5960,5960,0
|
|
20240119,192600,14675749900,5960,5960,5960,5960,0
|
|
20240119,192500,14675749900,5960,5960,5960,5960,0
|
|
20240119,192400,14675749900,5960,5960,5960,5960,0
|
|
20240119,192300,14675749900,5960,5960,5960,5960,0
|
|
20240119,192200,14675749900,5960,5960,5960,5960,0
|
|
20240119,192100,14675749900,5960,5960,5960,5960,0
|
|
20240119,192000,14675749900,5960,5960,5960,5960,0
|
|
20240119,191900,14675749900,5960,5960,5960,5960,0
|
|
20240119,191800,14675749900,5960,5960,5960,5960,0
|
|
20240119,191700,14675749900,5960,5960,5960,5960,0
|
|
20240119,191600,14675749900,5960,5960,5960,5960,0
|
|
20240119,191500,14675749900,5960,5960,5960,5960,0
|
|
20240119,191400,14675749900,5960,5960,5960,5960,0
|
|
20240119,191300,14675749900,5960,5960,5960,5960,0
|
|
20240119,191200,14675749900,5960,5960,5960,5960,0
|
|
20240119,191100,14675749900,5960,5960,5960,5960,0
|
|
20240119,191000,14675749900,5960,5960,5960,5960,0
|
|
20240119,190900,14675749900,5960,5960,5960,5960,0
|
|
20240119,190800,14675749900,5960,5960,5960,5960,0
|
|
20240119,190700,14675749900,5960,5960,5960,5960,0
|
|
20240119,190600,14675749900,5960,5960,5960,5960,0
|
|
20240119,190500,14675749900,5960,5960,5960,5960,0
|
|
20240119,190400,14675749900,5960,5960,5960,5960,0
|
|
20240119,190300,14675749900,5960,5960,5960,5960,0
|
|
20240119,190200,14675749900,5960,5960,5960,5960,0
|
|
20240119,190100,14675749900,5960,5960,5960,5960,0
|
|
20240119,190000,14675749900,5960,5960,5960,5960,0
|
|
20240119,185900,14675749900,5960,5960,5960,5960,0
|
|
20240119,185800,14675749900,5960,5960,5960,5960,177980
|
|
20240119,185700,14675749900,5960,5960,5960,5960,0
|
|
20240119,185600,14675749900,5960,5960,5960,5960,0
|
|
20240119,185500,14675749900,5960,5960,5960,5960,0
|
|
20240119,185400,14675749900,5960,5960,5960,5960,0
|
|
20240119,185300,14675749900,5960,5960,5960,5960,0
|
|
20240119,185200,14675749900,5960,5960,5960,5960,0
|
|
20240119,185100,14675749900,5960,5960,5960,5960,0
|
|
20240119,185000,14675749900,5960,5960,5960,5960,0
|
|
20240119,184900,14675749900,5960,5960,5960,5960,0
|
|
20240119,184800,14675749900,5960,5960,5960,5960,0
|
|
20240119,184700,14675749900,5960,5960,5960,5960,0
|
|
20240119,184600,14675749900,5960,5960,5960,5960,0
|
|
20240119,184500,14675749900,5960,5960,5960,5960,0
|
|
20240119,184400,14675749900,5960,5960,5960,5960,0
|
|
20240119,184300,14675749900,5960,5960,5960,5960,0
|
|
20240119,184200,14675749900,5960,5960,5960,5960,0
|
|
20240119,184100,14675749900,5960,5960,5960,5960,0
|
|
20240119,184000,14675749900,5960,5960,5960,5960,0
|
|
20240119,183900,14675749900,5960,5960,5960,5960,0
|
|
20240119,183800,14675749900,5960,5960,5960,5960,0
|
|
20240119,183700,14675749900,5960,5960,5960,5960,0
|
|
20240119,183600,14675749900,5960,5960,5960,5960,0
|
|
20240119,183500,14675749900,5960,5960,5960,5960,0
|
|
20240119,183400,14675749900,5960,5960,5960,5960,0
|
|
20240119,183300,14675749900,5960,5960,5960,5960,0
|
|
20240119,183200,14675749900,5960,5960,5960,5960,0
|
|
20240119,183100,14675749900,5960,5960,5960,5960,0
|
|
20240119,183000,14675749900,5960,5960,5960,5960,0
|
|
20240119,182900,14675749900,5960,5960,5960,5960,0
|
|
20240119,182800,14675749900,5960,5960,5960,5960,177980
|
|
20240119,182700,14675749900,5960,5960,5960,5960,0
|
|
20240119,182600,14675749900,5960,5960,5960,5960,0
|
|
20240119,182500,14675749900,5960,5960,5960,5960,0
|
|
20240119,182400,14675749900,5960,5960,5960,5960,0
|
|
20240119,182300,14675749900,5960,5960,5960,5960,0
|
|
20240119,182200,14675749900,5960,5960,5960,5960,0
|
|
20240119,182100,14675749900,5960,5960,5960,5960,0
|
|
20240119,182000,14675749900,5960,5960,5960,5960,0
|
|
20240119,181900,14675749900,5960,5960,5960,5960,0
|
|
20240119,181800,14675749900,5960,5960,5960,5960,0
|
|
20240119,181700,14675749900,5960,5960,5960,5960,0
|
|
20240119,181600,14675749900,5960,5960,5960,5960,0
|
|
20240119,181500,14675749900,5960,5960,5960,5960,0
|
|
20240119,181400,14675749900,5960,5960,5960,5960,0
|
|
20240119,181300,14675749900,5960,5960,5960,5960,0
|
|
20240119,181200,14675749900,5960,5960,5960,5960,0
|
|
20240119,181100,14675749900,5960,5960,5960,5960,0
|
|
20240119,181000,14675749900,5960,5960,5960,5960,0
|
|
20240119,180900,14675749900,5960,5960,5960,5960,0
|
|
20240119,180800,14675749900,5960,5960,5960,5960,0
|
|
20240119,180700,14675749900,5960,5960,5960,5960,0
|
|
20240119,180600,14675749900,5960,5960,5960,5960,0
|
|
20240119,180500,14675749900,5960,5960,5960,5960,0
|
|
20240119,180400,14675749900,5960,5960,5960,5960,0
|
|
20240119,180300,14675749900,5960,5960,5960,5960,0
|
|
20240119,180200,14675749900,5960,5960,5960,5960,0
|
|
20240119,180100,14675749900,5960,5960,5960,5960,0
|
|
20240119,180000,14675749900,5960,5960,5960,5960,0
|
|
20240119,175900,14675749900,5960,5960,5960,5960,0
|
|
20240119,175800,14675749900,5960,5960,5960,5960,177980
|
|
20240119,175700,14675749900,5960,5960,5960,5960,0
|
|
20240119,175600,14675749900,5960,5960,5960,5960,0
|
|
20240119,175500,14675749900,5960,5960,5960,5960,0
|
|
20240119,175400,14675749900,5960,5960,5960,5960,0
|
|
20240119,175300,14675749900,5960,5960,5960,5960,0
|
|
20240119,175200,14675749900,5960,5960,5960,5960,0
|
|
20240119,175100,14675749900,5960,5960,5960,5960,0
|
|
20240119,175000,14675749900,5960,5960,5960,5960,0
|
|
20240119,174900,14675749900,5960,5960,5960,5960,0
|
|
20240119,174800,14675749900,5960,5960,5960,5960,0
|
|
20240119,174700,14675749900,5960,5960,5960,5960,0
|
|
20240119,174600,14675749900,5960,5960,5960,5960,0
|
|
20240119,174500,14675749900,5960,5960,5960,5960,0
|
|
20240119,174400,14675749900,5960,5960,5960,5960,0
|
|
20240119,174300,14675749900,5960,5960,5960,5960,0
|
|
20240119,174200,14675749900,5960,5960,5960,5960,0
|
|
20240119,174100,14675749900,5960,5960,5960,5960,0
|
|
20240119,174000,14675749900,5960,5960,5960,5960,0
|
|
20240119,173900,14675749900,5960,5960,5960,5960,0
|
|
20240119,173800,14675749900,5960,5960,5960,5960,0
|
|
20240119,173700,14675749900,5960,5960,5960,5960,0
|
|
20240119,173600,14675749900,5960,5960,5960,5960,0
|
|
20240119,173500,14675749900,5960,5960,5960,5960,0
|
|
20240119,173400,14675749900,5960,5960,5960,5960,0
|
|
20240119,173300,14675749900,5960,5960,5960,5960,0
|
|
20240119,173200,14675749900,5960,5960,5960,5960,0
|
|
20240119,173100,14675749900,5960,5960,5960,5960,0
|
|
20240119,173000,14675749900,5960,5960,5960,5960,0
|
|
20240119,172900,14675749900,5960,5960,5960,5960,0
|
|
20240119,172800,14675749900,5960,5960,5960,5960,177980
|
|
20240119,172700,14675749900,5960,5960,5960,5960,0
|
|
20240119,172600,14675749900,5960,5960,5960,5960,0
|
|
20240119,172500,14675749900,5960,5960,5960,5960,0
|
|
20240119,172400,14675749900,5960,5960,5960,5960,0
|
|
20240119,172300,14675749900,5960,5960,5960,5960,0
|
|
20240119,172200,14675749900,5960,5960,5960,5960,0
|
|
20240119,172100,14675749900,5960,5960,5960,5960,0
|
|
20240119,172000,14675749900,5960,5960,5960,5960,0
|
|
20240119,171900,14675749900,5960,5960,5960,5960,0
|
|
20240119,171800,14675749900,5960,5960,5960,5960,0
|
|
20240119,171700,14675749900,5960,5960,5960,5960,0
|
|
20240119,171600,14675749900,5960,5960,5960,5960,0
|
|
20240119,171500,14675749900,5960,5960,5960,5960,0
|
|
20240119,171400,14675749900,5960,5960,5960,5960,0
|
|
20240119,171300,14675749900,5960,5960,5960,5960,0
|
|
20240119,171200,14675749900,5960,5960,5960,5960,0
|
|
20240119,171100,14675749900,5960,5960,5960,5960,0
|
|
20240119,171000,14675749900,5960,5960,5960,5960,0
|
|
20240119,170900,14675749900,5960,5960,5960,5960,0
|
|
20240119,170800,14675749900,5960,5960,5960,5960,0
|
|
20240119,170700,14675749900,5960,5960,5960,5960,0
|
|
20240119,170600,14675749900,5960,5960,5960,5960,0
|
|
20240119,170500,14675749900,5960,5960,5960,5960,0
|
|
20240119,170400,14675749900,5960,5960,5960,5960,0
|
|
20240119,170300,14675749900,5960,5960,5960,5960,0
|
|
20240119,170200,14675749900,5960,5960,5960,5960,0
|
|
20240119,170100,14675749900,5960,5960,5960,5960,0
|
|
20240119,170000,14675749900,5960,5960,5960,5960,0
|
|
20240119,165900,14675749900,5960,5960,5960,5960,0
|
|
20240119,165800,14675749900,5960,5960,5960,5960,177980
|
|
20240119,165700,14675749900,5960,5960,5960,5960,0
|
|
20240119,165600,14675749900,5960,5960,5960,5960,0
|
|
20240119,165500,14675749900,5960,5960,5960,5960,0
|
|
20240119,165400,14675749900,5960,5960,5960,5960,0
|
|
20240119,165300,14675749900,5960,5960,5960,5960,0
|
|
20240119,165200,14675749900,5960,5960,5960,5960,0
|
|
20240119,165100,14675749900,5960,5960,5960,5960,0
|
|
20240119,165000,14675749900,5960,5960,5960,5960,0
|
|
20240119,164900,14675749900,5960,5960,5960,5960,0
|
|
20240119,164800,14675749900,5960,5960,5960,5960,0
|
|
20240119,164700,14675749900,5960,5960,5960,5960,0
|
|
20240119,164600,14675749900,5960,5960,5960,5960,0
|
|
20240119,164500,14675749900,5960,5960,5960,5960,0
|
|
20240119,164400,14675749900,5960,5960,5960,5960,0
|
|
20240119,164300,14675749900,5960,5960,5960,5960,0
|
|
20240119,164200,14675749900,5960,5960,5960,5960,0
|
|
20240119,164100,14675749900,5960,5960,5960,5960,0
|
|
20240119,164000,14675749900,5960,5960,5960,5960,0
|
|
20240119,163900,14675749900,5960,5960,5960,5960,0
|
|
20240119,163800,14675749900,5960,5960,5960,5960,0
|
|
20240119,163700,14675749900,5960,5960,5960,5960,0
|
|
20240119,163600,14675749900,5960,5960,5960,5960,0
|
|
20240119,163500,14675749900,5960,5960,5960,5960,0
|
|
20240119,163400,14675749900,5960,5960,5960,5960,0
|
|
20240119,163300,14675749900,5960,5960,5960,5960,0
|
|
20240119,163200,14675749900,5960,5960,5960,5960,0
|
|
20240119,163100,14675749900,5960,5960,5960,5960,0
|
|
20240119,163000,14675749900,5960,5960,5960,5960,0
|
|
20240119,162900,14675749900,5960,5960,5960,5960,0
|
|
20240119,162800,14675749900,5960,5960,5960,5960,177980
|
|
20240119,162700,14675749900,5960,5960,5960,5960,0
|
|
20240119,162600,14675749900,5960,5960,5960,5960,0
|
|
20240119,162500,14675749900,5960,5960,5960,5960,0
|
|
20240119,162400,14675749900,5960,5960,5960,5960,0
|
|
20240119,162300,14675749900,5960,5960,5960,5960,0
|
|
20240119,162200,14675749900,5960,5960,5960,5960,0
|
|
20240119,162100,14675749900,5960,5960,5960,5960,0
|
|
20240119,162000,14675749900,5960,5960,5960,5960,0
|
|
20240119,161900,14675749900,5960,5960,5960,5960,0
|
|
20240119,161800,14675749900,5960,5960,5960,5960,0
|
|
20240119,161700,14675749900,5960,5960,5960,5960,0
|
|
20240119,161600,14675749900,5960,5960,5960,5960,0
|
|
20240119,161500,14675749900,5960,5960,5960,5960,0
|
|
20240119,161400,14675749900,5960,5960,5960,5960,0
|
|
20240119,161300,14675749900,5960,5960,5960,5960,0
|
|
20240119,161200,14675749900,5960,5960,5960,5960,0
|
|
20240119,161100,14675749900,5960,5960,5960,5960,0
|
|
20240119,161000,14675749900,5960,5960,5960,5960,0
|
|
20240119,160900,14675749900,5960,5960,5960,5960,0
|
|
20240119,160800,14675749900,5960,5960,5960,5960,0
|
|
20240119,160700,14675749900,5960,5960,5960,5960,0
|
|
20240119,160600,14675749900,5960,5960,5960,5960,0
|
|
20240119,160500,14675749900,5960,5960,5960,5960,0
|
|
20240119,160400,14675749900,5960,5960,5960,5960,0
|
|
20240119,160300,14675749900,5960,5960,5960,5960,0
|
|
20240119,160200,14675749900,5960,5960,5960,5960,0
|
|
20240119,160100,14675749900,5960,5960,5960,5960,0
|
|
20240119,160000,14675749900,5960,5960,5960,5960,0
|
|
20240119,155900,14675749900,5960,5960,5960,5960,0
|
|
20240119,155800,14675749900,5960,5960,5960,5960,177980
|
|
20240119,155700,14675749900,5960,5960,5960,5960,0
|
|
20240119,155600,14675749900,5960,5960,5960,5960,0
|
|
20240119,155500,14675749900,5960,5960,5960,5960,0
|
|
20240119,155400,14675749900,5960,5960,5960,5960,0
|
|
20240119,155300,14675749900,5960,5960,5960,5960,0
|
|
20240119,155200,14675749900,5960,5960,5960,5960,0
|
|
20240119,155100,14675749900,5960,5960,5960,5960,0
|
|
20240119,155000,14675749900,5960,5960,5960,5960,0
|
|
20240119,154900,14675749900,5960,5960,5960,5960,0
|
|
20240119,154800,14675749900,5960,5960,5960,5960,0
|
|
20240119,154700,14675749900,5960,5960,5960,5960,0
|
|
20240119,154600,14675749900,5960,5960,5960,5960,0
|
|
20240119,154500,14675749900,5960,5960,5960,5960,0
|
|
20240119,154400,14675749900,5960,5960,5960,5960,0
|
|
20240119,154300,14675749900,5960,5960,5960,5960,0
|
|
20240119,154200,14675749900,5960,5960,5960,5960,0
|
|
20240119,154100,14675749900,5960,5960,5960,5960,0
|
|
20240119,154000,14675749900,5960,5960,5960,5960,0
|
|
20240119,153900,14675749900,5960,5960,5960,5960,0
|
|
20240119,153800,14675749900,5960,5960,5960,5960,0
|
|
20240119,153700,14675749900,5960,5960,5960,5960,0
|
|
20240119,153600,14675749900,5960,5960,5960,5960,0
|
|
20240119,153500,14675749900,5960,5960,5960,5960,0
|
|
20240119,153400,14675749900,5960,5960,5960,5960,0
|
|
20240119,153300,14675749900,5960,5960,5960,5960,0
|
|
20240119,153200,14675749900,5960,5960,5960,5960,0
|
|
20240119,153100,14675749900,5960,5960,5960,5960,0
|
|
20240119,153000,14675749900,5960,5960,5960,5960,177980
|
|
20240119,152900,13614989100,5790,5790,5790,5790,0
|
|
20240119,152800,13614989100,5790,5790,5790,5790,0
|
|
20240119,152700,13614989100,5790,5790,5790,5790,0
|
|
20240119,152600,13614989100,5790,5790,5790,5790,0
|
|
20240119,152500,13614989100,5790,5790,5790,5790,0
|
|
20240119,152400,13614989100,5790,5790,5790,5790,0
|
|
20240119,152300,13614989100,5790,5790,5790,5790,0
|
|
20240119,152200,13614989100,5790,5790,5790,5790,0
|
|
20240119,152100,13614989100,5790,5790,5790,5790,0
|
|
20240119,152000,13614989100,5790,5790,5790,5790,0
|
|
20240119,151900,13614989100,5790,5740,5810,5710,42731
|
|
20240119,151800,13368592610,5740,5710,5760,5700,34320
|
|
20240119,151700,13172051640,5710,5690,5730,5670,22617
|
|
20240119,151600,13043077990,5700,5750,5760,5630,86374
|
|
20240119,151500,12552505720,5750,5740,5760,5720,19692
|
|
20240119,151400,12439500110,5740,5790,5810,5730,19544
|
|
20240119,151300,12326800890,5750,5770,5800,5720,30020
|
|
20240119,151200,12153992050,5770,5810,5810,5760,17049
|
|
20240119,151100,12055503260,5810,5770,5810,5750,38563
|
|
20240119,151000,11832449810,5770,5730,5800,5720,27074
|
|
20240119,150900,11676151800,5730,5790,5880,5720,71310
|
|
20240119,150800,11262807100,5760,5800,5870,5760,67805
|
|
20240119,150700,10867918120,5800,5820,5900,5800,142329
|
|
20240119,150600,10033255330,5820,5770,5850,5770,84574
|
|
20240119,150500,9541063470,5770,5760,5820,5710,33108
|
|
20240119,150400,9350324410,5760,5800,5810,5750,46237
|
|
20240119,150300,9083063120,5780,5730,5840,5720,55934
|
|
20240119,150200,8759823960,5740,5680,5820,5680,74022
|
|
20240119,150100,8332921310,5680,5770,5800,5670,71992
|
|
20240119,150000,7920625010,5770,5680,5870,5660,174193
|
|
20240119,145900,6914581250,5680,5640,5680,5630,10112
|
|
20240119,145800,6857449370,5640,5640,5660,5620,11747
|
|
20240119,145700,6791178670,5640,5670,5670,5640,12780
|
|
20240119,145600,6718934260,5660,5670,5680,5630,19726
|
|
20240119,145500,6607330850,5660,5690,5690,5660,13730
|
|
20240119,145400,6529476370,5680,5690,5720,5670,63970
|
|
20240119,145300,6164836320,5670,5640,5720,5630,53180
|
|
20240119,145200,5862883500,5660,5610,5680,5600,39916
|
|
20240119,145100,5637440520,5620,5600,5620,5590,17145
|
|
20240119,145000,5541327290,5600,5610,5610,5570,5756
|
|
20240119,144900,5509197110,5580,5630,5640,5570,25239
|
|
20240119,144800,5367510950,5630,5600,5630,5560,23760
|
|
20240119,144700,5234415960,5620,5570,5640,5550,28761
|
|
20240119,144600,5073323810,5570,5620,5630,5570,18027
|
|
20240119,144500,4972179910,5610,5610,5630,5550,32196
|
|
20240119,144400,4792569720,5610,5510,5650,5510,31964
|
|
20240119,144300,4613851290,5510,5550,5560,5510,24994
|
|
20240119,144200,4475912290,5530,5550,5580,5520,29382
|
|
20240119,144100,4313148380,5560,5730,5750,5510,128419
|
|
20240119,144000,3593705910,5730,5590,5830,5540,189508
|
|
20240119,143900,2512764310,5590,5520,5670,5520,78638
|
|
20240119,143800,2072199620,5520,5500,5520,5500,17412
|
|
20240119,143700,1976289360,5500,5480,5500,5480,12941
|
|
20240119,143600,1905190010,5480,5490,5490,5480,2296
|
|
20240119,143500,1892595070,5490,5490,5490,5480,1416
|
|
20240119,143400,1884825380,5480,5480,5490,5480,491
|
|
20240119,143300,1882131990,5480,5480,5480,5480,601
|
|
20240119,143200,1878838510,5480,5470,5480,5470,831
|
|
20240119,143100,1874287940,5480,5470,5480,5470,7209
|
|
20240119,143000,1834785800,5470,5470,5470,5470,3200
|
|
20240119,142900,1817281800,5480,5480,5480,5480,737
|
|
20240119,142800,1813243040,5480,5480,5480,5480,1575
|
|
20240119,142700,1804612040,5480,5470,5480,5470,5648
|
|
20240119,142600,1773667180,5470,5470,5470,5470,4136
|
|
20240119,142500,1751043260,5460,5460,5470,5460,2628
|
|
20240119,142400,1736674380,5470,5460,5470,5460,3175
|
|
20240119,142300,1719315270,5450,5450,5450,5450,1012
|
|
20240119,142200,1713799870,5440,5440,5440,5440,0
|
|
20240119,142100,1713799870,5440,5440,5440,5440,4
|
|
20240119,142000,1713778110,5440,5440,5440,5440,1158
|
|
20240119,141900,1707478590,5450,5450,5450,5450,319
|
|
20240119,141800,1705740040,5460,5450,5460,5450,246
|
|
20240119,141700,1704398340,5450,5450,5450,5450,88
|
|
20240119,141600,1703918740,5450,5460,5460,5450,31
|
|
20240119,141500,1703749780,5440,5430,5460,5420,1048
|
|
20240119,141400,1698058960,5430,5460,5460,5430,2637
|
|
20240119,141300,1683674950,5450,5440,5450,5440,5549
|
|
20240119,141200,1653442900,5440,5450,5460,5440,434
|
|
20240119,141100,1651075300,5460,5460,5460,5460,323
|
|
20240119,141000,1649311720,5450,5450,5450,5450,3960
|
|
20240119,140900,1627729720,5440,5430,5440,5430,198
|
|
20240119,140800,1626652610,5440,5440,5440,5440,184
|
|
20240119,140700,1625651650,5430,5450,5450,5430,1384
|
|
20240119,140600,1618112720,5440,5440,5440,5440,596
|
|
20240119,140500,1614870480,5440,5440,5440,5440,200
|
|
20240119,140400,1613782480,5440,5440,5450,5440,5237
|
|
20240119,140300,1585273360,5430,5430,5430,5430,234
|
|
20240119,140200,1584002740,5430,5420,5430,5420,334
|
|
20240119,140100,1582190460,5410,5410,5410,5410,0
|
|
20240119,140000,1582190460,5410,5420,5420,5410,666
|
|
20240119,135900,1578581750,5410,5410,5410,5410,100
|
|
20240119,135800,1578040750,5410,5430,5430,5410,1709
|
|
20240119,135700,1568772930,5440,5440,5440,5440,1000
|
|
20240119,135600,1563332930,5440,5440,5440,5440,6
|
|
20240119,135500,1563300290,5440,5440,5440,5440,20
|
|
20240119,135400,1563191490,5440,5430,5440,5430,6850
|
|
20240119,135300,1525927840,5440,5440,5440,5440,953
|
|
20240119,135200,1520743520,5430,5430,5430,5430,358
|
|
20240119,135100,1518799580,5430,5430,5430,5430,104
|
|
20240119,135000,1518234860,5430,5430,5430,5430,200
|
|
20240119,134900,1517148860,5420,5420,5420,5420,994
|
|
20240119,134800,1511761380,5420,5420,5420,5420,810
|
|
20240119,134700,1507371180,5410,5410,5410,5410,30
|
|
20240119,134600,1507208880,5410,5410,5410,5410,508
|
|
20240119,134500,1504460600,5410,5410,5410,5410,100
|
|
20240119,134400,1503919600,5410,5410,5410,5410,0
|
|
20240119,134300,1503919600,5410,5410,5410,5410,512
|
|
20240119,134200,1501149680,5410,5410,5410,5410,110
|
|
20240119,134100,1500554580,5400,5400,5400,5400,1070
|
|
20240119,134000,1494776580,5400,5400,5400,5400,131
|
|
20240119,133900,1494069180,5400,5400,5400,5400,40
|
|
20240119,133800,1493853180,5410,5410,5410,5410,0
|
|
20240119,133700,1493853180,5410,5410,5410,5410,0
|
|
20240119,133600,1493853180,5410,5410,5410,5410,0
|
|
20240119,133500,1493853180,5410,5410,5410,5410,100
|
|
20240119,133400,1493312180,5400,5400,5400,5400,0
|
|
20240119,133300,1493312180,5400,5400,5400,5400,207
|
|
20240119,133200,1492194380,5400,5400,5400,5400,9
|
|
20240119,133100,1492145780,5400,5400,5400,5400,0
|
|
20240119,133000,1492145780,5400,5400,5400,5400,200
|
|
20240119,132900,1491065780,5400,5400,5400,5400,0
|
|
20240119,132800,1491065780,5400,5400,5400,5400,0
|
|
20240119,132700,1491065780,5400,5400,5400,5400,0
|
|
20240119,132600,1491065780,5400,5400,5400,5400,9
|
|
20240119,132500,1491017180,5410,5410,5410,5410,0
|
|
20240119,132400,1491017180,5410,5410,5410,5410,100
|
|
20240119,132300,1490476180,5410,5410,5410,5410,0
|
|
20240119,132200,1490476180,5410,5410,5410,5410,0
|
|
20240119,132100,1490476180,5410,5410,5410,5410,33
|
|
20240119,132000,1490297650,5410,5410,5410,5410,51
|
|
20240119,131900,1490021740,5400,5400,5400,5400,19
|
|
20240119,131800,1489919140,5390,5390,5390,5390,0
|
|
20240119,131700,1489919140,5390,5390,5390,5390,2642
|
|
20240119,131600,1475678760,5390,5390,5390,5390,2358
|
|
20240119,131500,1462969140,5390,5390,5390,5390,0
|
|
20240119,131400,1462969140,5390,5390,5390,5390,0
|
|
20240119,131300,1462969140,5390,5390,5390,5390,0
|
|
20240119,131200,1462969140,5390,5390,5390,5390,50
|
|
20240119,131100,1462699640,5400,5400,5400,5400,983
|
|
20240119,131000,1457391440,5410,5410,5410,5410,281
|
|
20240119,130900,1455871230,5410,5410,5410,5410,100
|
|
20240119,130800,1455330230,5410,5410,5410,5410,0
|
|
20240119,130700,1455330230,5410,5420,5420,5410,313
|
|
20240119,130600,1453635020,5410,5410,5410,5410,0
|
|
20240119,130500,1453635020,5410,5410,5410,5410,10
|
|
20240119,130400,1453580920,5420,5420,5420,5420,200
|
|
20240119,130300,1452496920,5420,5420,5420,5420,226
|
|
20240119,130200,1451272000,5420,5420,5420,5420,0
|
|
20240119,130100,1451272000,5420,5420,5420,5420,0
|
|
20240119,130000,1451272000,5420,5420,5420,5420,0
|
|
20240119,125900,1451272000,5420,5410,5420,5410,811
|
|
20240119,125800,1446876490,5410,5410,5410,5410,96
|
|
20240119,125700,1446357130,5410,5410,5410,5410,0
|
|
20240119,125600,1446357130,5410,5410,5410,5410,0
|
|
20240119,125500,1446357130,5410,5420,5420,5410,688
|
|
20240119,125400,1442633020,5410,5410,5410,5410,242
|
|
20240119,125300,1441323800,5410,5410,5410,5410,261
|
|
20240119,125200,1439911790,5400,5400,5400,5400,0
|
|
20240119,125100,1439911790,5400,5400,5400,5400,389
|
|
20240119,125000,1437811190,5400,5400,5400,5400,501
|
|
20240119,124900,1435105790,5400,5400,5400,5400,200
|
|
20240119,124800,1434025790,5400,5400,5400,5400,1
|
|
20240119,124700,1434020390,5390,5390,5390,5390,0
|
|
20240119,124600,1434020390,5390,5390,5390,5390,99
|
|
20240119,124500,1433486780,5390,5380,5390,5380,1001
|
|
20240119,124400,1428101390,5400,5400,5400,5400,0
|
|
20240119,124300,1428101390,5400,5400,5400,5400,0
|
|
20240119,124200,1428101390,5400,5390,5400,5390,5346
|
|
20240119,124100,1399248760,5390,5390,5390,5390,0
|
|
20240119,124000,1399248760,5390,5390,5390,5390,6
|
|
20240119,123900,1399216420,5390,5390,5390,5390,6
|
|
20240119,123800,1399184080,5390,5390,5390,5390,50
|
|
20240119,123700,1398914580,5390,5390,5390,5390,452
|
|
20240119,123600,1396478300,5380,5390,5390,5380,1097
|
|
20240119,123500,1390566440,5380,5380,5380,5380,100
|
|
20240119,123400,1390028440,5370,5380,5380,5370,1401
|
|
20240119,123300,1382493010,5390,5390,5390,5390,1485
|
|
20240119,123200,1374488860,5400,5400,5400,5400,0
|
|
20240119,123100,1374488860,5400,5400,5400,5400,0
|
|
20240119,123000,1374488860,5400,5400,5400,5400,0
|
|
20240119,122900,1374488860,5400,5400,5400,5400,26
|
|
20240119,122800,1374348460,5390,5390,5390,5390,0
|
|
20240119,122700,1374348460,5390,5390,5390,5390,1
|
|
20240119,122600,1374343070,5400,5400,5400,5400,5
|
|
20240119,122500,1374316070,5400,5390,5400,5390,32
|
|
20240119,122400,1374143410,5390,5390,5390,5390,6
|
|
20240119,122300,1374111070,5390,5390,5390,5390,1
|
|
20240119,122200,1374105680,5390,5390,5390,5390,28
|
|
20240119,122100,1373954760,5390,5390,5390,5390,40
|
|
20240119,122000,1373739160,5390,5390,5390,5390,1
|
|
20240119,121900,1373733770,5380,5380,5380,5380,0
|
|
20240119,121800,1373733770,5380,5380,5380,5380,1600
|
|
20240119,121700,1365125770,5380,5380,5380,5380,0
|
|
20240119,121600,1365125770,5380,5380,5380,5380,0
|
|
20240119,121500,1365125770,5380,5380,5380,5380,0
|
|
20240119,121400,1365125770,5380,5390,5390,5380,322
|
|
20240119,121300,1363393360,5390,5390,5390,5390,283
|
|
20240119,121200,1361867990,5400,5400,5400,5400,0
|
|
20240119,121100,1361867990,5400,5400,5400,5400,0
|
|
20240119,121000,1361867990,5400,5400,5400,5400,0
|
|
20240119,120900,1361867990,5400,5400,5400,5400,0
|
|
20240119,120800,1361867990,5400,5400,5400,5400,11
|
|
20240119,120700,1361808590,5400,5400,5400,5400,0
|
|
20240119,120600,1361808590,5400,5400,5400,5400,0
|
|
20240119,120500,1361808590,5400,5400,5400,5400,0
|
|
20240119,120400,1361808590,5400,5400,5400,5400,510
|
|
20240119,120300,1359054590,5390,5390,5390,5390,0
|
|
20240119,120200,1359054590,5390,5400,5400,5390,1000
|
|
20240119,120100,1353664320,5400,5400,5400,5400,0
|
|
20240119,120000,1353664320,5400,5400,5400,5400,8303
|
|
20240119,115900,1308828120,5410,5410,5410,5410,0
|
|
20240119,115800,1308828120,5410,5410,5410,5410,1345
|
|
20240119,115700,1301551670,5420,5420,5420,5420,319
|
|
20240119,115600,1299822690,5420,5420,5420,5420,278
|
|
20240119,115500,1298315930,5430,5430,5430,5430,1
|
|
20240119,115400,1298310500,5430,5440,5440,5430,750
|
|
20240119,115300,1294236920,5440,5440,5440,5440,0
|
|
20240119,115200,1294236920,5440,5440,5440,5440,1
|
|
20240119,115100,1294231480,5440,5450,5450,5440,169
|
|
20240119,115000,1293312090,5440,5450,5450,5440,110
|
|
20240119,114900,1292713090,5450,5450,5450,5450,200
|
|
20240119,114800,1291623090,5450,5440,5450,5440,1107
|
|
20240119,114700,1285601000,5440,5430,5440,5430,1520
|
|
20240119,114600,1277332710,5420,5430,5430,5420,539
|
|
20240119,114500,1274410830,5430,5430,5430,5430,199
|
|
20240119,114400,1273330260,5440,5440,5440,5440,131
|
|
20240119,114300,1272617620,5420,5420,5420,5420,0
|
|
20240119,114200,1272617620,5420,5420,5420,5420,0
|
|
20240119,114100,1272617620,5420,5420,5420,5420,1
|
|
20240119,114000,1272612200,5420,5440,5440,5420,701
|
|
20240119,113900,1268798780,5440,5440,5440,5440,0
|
|
20240119,113800,1268798780,5440,5440,5440,5440,5
|
|
20240119,113700,1268771580,5440,5440,5440,5440,0
|
|
20240119,113600,1268771580,5440,5440,5440,5440,2
|
|
20240119,113500,1268760700,5440,5440,5440,5440,0
|
|
20240119,113400,1268760700,5440,5420,5440,5410,603
|
|
20240119,113300,1265491990,5430,5430,5430,5430,0
|
|
20240119,113200,1265491990,5430,5430,5430,5430,0
|
|
20240119,113100,1265491990,5430,5430,5430,5430,0
|
|
20240119,113000,1265491990,5430,5420,5440,5420,350
|
|
20240119,112900,1263591820,5440,5440,5440,5430,13
|
|
20240119,112800,1263521200,5430,5430,5430,5430,182
|
|
20240119,112700,1262532940,5430,5430,5430,5430,198
|
|
20240119,112600,1261457800,5430,5430,5430,5430,1
|
|
20240119,112500,1261452370,5420,5420,5420,5420,6
|
|
20240119,112400,1261419850,5420,5420,5420,5420,0
|
|
20240119,112300,1261419850,5420,5420,5420,5420,96
|
|
20240119,112200,1260899530,5420,5420,5420,5420,0
|
|
20240119,112100,1260899530,5420,5420,5420,5420,0
|
|
20240119,112000,1260899530,5420,5420,5420,5420,369
|
|
20240119,111900,1258899550,5420,5420,5420,5420,0
|
|
20240119,111800,1258899550,5420,5420,5420,5420,1110
|
|
20240119,111700,1252883350,5420,5440,5440,5420,836
|
|
20240119,111600,1248348590,5440,5440,5440,5440,1
|
|
20240119,111500,1248343150,5440,5440,5440,5440,1
|
|
20240119,111400,1248337710,5440,5440,5440,5440,0
|
|
20240119,111300,1248337710,5440,5420,5440,5420,4
|
|
20240119,111200,1248316010,5420,5420,5420,5420,0
|
|
20240119,111100,1248316010,5420,5420,5420,5420,0
|
|
20240119,111000,1248316010,5420,5420,5420,5420,1
|
|
20240119,110900,1248310590,5440,5440,5440,5440,0
|
|
20240119,110800,1248310590,5440,5440,5440,5440,55
|
|
20240119,110700,1248011390,5440,5440,5440,5440,40
|
|
20240119,110600,1247793790,5420,5420,5420,5420,544
|
|
20240119,110500,1244845310,5440,5440,5440,5440,0
|
|
20240119,110400,1244845310,5440,5440,5440,5440,6
|
|
20240119,110300,1244812670,5430,5430,5430,5430,233
|
|
20240119,110200,1243547480,5430,5430,5430,5430,146
|
|
20240119,110100,1242754700,5430,5430,5430,5430,147
|
|
20240119,110000,1241956490,5430,5430,5430,5430,0
|
|
20240119,105900,1241956490,5430,5430,5430,5430,0
|
|
20240119,105800,1241956490,5430,5420,5430,5420,414
|
|
20240119,105700,1239712250,5410,5410,5410,5410,1
|
|
20240119,105600,1239706840,5430,5430,5430,5410,1038
|
|
20240119,105500,1234079830,5430,5430,5430,5430,130
|
|
20240119,105400,1233373930,5430,5430,5430,5430,398
|
|
20240119,105300,1231212790,5440,5450,5450,5440,830
|
|
20240119,105200,1226689300,5440,5440,5440,5440,0
|
|
20240119,105100,1226689300,5440,5440,5440,5440,1101
|
|
20240119,105000,1220699860,5440,5440,5440,5440,37
|
|
20240119,104900,1220498580,5440,5440,5440,5430,537
|
|
20240119,104800,1217577310,5430,5430,5430,5430,0
|
|
20240119,104700,1217577310,5430,5430,5430,5430,0
|
|
20240119,104600,1217577310,5430,5430,5430,5430,0
|
|
20240119,104500,1217577310,5430,5430,5430,5430,270
|
|
20240119,104400,1216111210,5420,5440,5440,5420,6853
|
|
20240119,104300,1178944680,5440,5430,5440,5420,3989
|
|
20240119,104200,1157283330,5420,5420,5420,5420,50
|
|
20240119,104100,1157012330,5430,5430,5430,5430,54
|
|
20240119,104000,1156719110,5430,5430,5430,5430,200
|
|
20240119,103900,1155633110,5430,5430,5430,5430,0
|
|
20240119,103800,1155633110,5430,5430,5430,5430,100
|
|
20240119,103700,1155090110,5430,5430,5430,5430,0
|
|
20240119,103600,1155090110,5430,5430,5430,5430,0
|
|
20240119,103500,1155090110,5430,5430,5430,5430,20
|
|
20240119,103400,1154981510,5430,5420,5430,5420,2261
|
|
20240119,103300,1142722690,5420,5430,5430,5420,210
|
|
20240119,103200,1141584390,5420,5420,5420,5420,150
|
|
20240119,103100,1140771390,5390,5390,5390,5390,0
|
|
20240119,103000,1140771390,5390,5390,5390,5390,10
|
|
20240119,102900,1140717490,5390,5420,5430,5380,6437
|
|
20240119,102800,1106029290,5420,5420,5430,5420,1184
|
|
20240119,102700,1099602740,5430,5430,5430,5430,204
|
|
20240119,102600,1098495020,5440,5440,5440,5440,50
|
|
20240119,102500,1098223020,5440,5440,5440,5420,795
|
|
20240119,102400,1093899320,5440,5440,5440,5440,45
|
|
20240119,102300,1093654520,5430,5420,5430,5420,770
|
|
20240119,102200,1089474120,5430,5430,5440,5430,2376
|
|
20240119,102100,1076570620,5420,5420,5420,5420,503
|
|
20240119,102000,1073844360,5420,5400,5420,5400,242
|
|
20240119,101900,1072533140,5390,5390,5390,5390,0
|
|
20240119,101800,1072533140,5390,5390,5390,5390,917
|
|
20240119,101700,1067590510,5390,5390,5390,5390,50
|
|
20240119,101600,1067321010,5390,5390,5390,5390,0
|
|
20240119,101500,1067321010,5390,5390,5390,5390,793
|
|
20240119,101400,1063046740,5390,5400,5400,5390,372
|
|
20240119,101300,1061038500,5390,5390,5390,5390,722
|
|
20240119,101200,1057146920,5400,5400,5400,5400,421
|
|
20240119,101100,1054873520,5400,5400,5410,5400,5640
|
|
20240119,101000,1024416520,5400,5400,5400,5400,289
|
|
20240119,100900,1022855920,5410,5410,5410,5410,6
|
|
20240119,100800,1022823460,5410,5420,5420,5410,1167
|
|
20240119,100700,1016505380,5420,5430,5430,5420,30
|
|
20240119,100600,1016342760,5430,5430,5430,5430,26
|
|
20240119,100500,1016201580,5430,5440,5440,5430,1582
|
|
20240119,100400,1007605240,5440,5440,5450,5440,962
|
|
20240119,100300,1002371880,5440,5440,5440,5440,739
|
|
20240119,100200,998351720,5420,5450,5450,5420,2097
|
|
20240119,100100,986943540,5450,5440,5450,5440,3223
|
|
20240119,100000,969380000,5450,5450,5450,5450,20
|
|
20240119,095900,969271000,5440,5440,5440,5440,945
|
|
20240119,095800,964130200,5440,5400,5440,5400,4246
|
|
20240119,095700,941091720,5400,5400,5400,5400,2
|
|
20240119,095600,941080920,5420,5420,5420,5420,494
|
|
20240119,095500,938403440,5420,5420,5420,5420,400
|
|
20240119,095400,936235440,5430,5430,5430,5390,4382
|
|
20240119,095300,912606730,5430,5430,5430,5430,100
|
|
20240119,095200,912063730,5430,5380,5430,5380,6990
|
|
20240119,095100,874240230,5380,5410,5410,5380,725
|
|
20240119,095000,870333490,5400,5410,5410,5390,568
|
|
20240119,094900,867262530,5400,5410,5410,5400,2520
|
|
20240119,094800,853650390,5410,5410,5410,5410,556
|
|
20240119,094700,850642430,5410,5410,5410,5410,50
|
|
20240119,094600,850371930,5410,5400,5410,5400,350
|
|
20240119,094500,848481430,5400,5410,5410,5400,283
|
|
20240119,094400,846950880,5410,5410,5410,5400,531
|
|
20240119,094300,844078670,5410,5420,5430,5410,1087
|
|
20240119,094200,838193170,5430,5420,5440,5420,121
|
|
20240119,094100,837536440,5430,5430,5430,5430,192
|
|
20240119,094000,836493880,5440,5420,5440,5400,8978
|
|
20240119,093900,787771820,5420,5420,5420,5420,50
|
|
20240119,093800,787500820,5420,5420,5420,5420,12
|
|
20240119,093700,787435780,5420,5420,5420,5420,49
|
|
20240119,093600,787170200,5420,5420,5420,5420,3213
|
|
20240119,093500,769755740,5410,5390,5420,5390,2849
|
|
20240119,093400,754360690,5400,5390,5400,5380,890
|
|
20240119,093300,749562350,5390,5390,5390,5390,0
|
|
20240119,093200,749562350,5390,5400,5400,5390,567
|
|
20240119,093100,746504220,5420,5420,5420,5420,1
|
|
20240119,093000,746498800,5410,5410,5410,5410,590
|
|
20240119,092900,743306900,5410,5400,5410,5400,597
|
|
20240119,092800,740082900,5400,5400,5400,5360,9425
|
|
20240119,092700,689432900,5400,5400,5400,5400,993
|
|
20240119,092600,684070700,5420,5400,5420,5400,1786
|
|
20240119,092500,674404670,5410,5410,5410,5390,434
|
|
20240119,092400,672060710,5420,5400,5420,5390,746
|
|
20240119,092300,668038840,5400,5420,5420,5400,1074
|
|
20240119,092200,662234410,5420,5410,5420,5410,122
|
|
20240119,092100,661574310,5420,5420,5420,5420,29
|
|
20240119,092000,661417130,5420,5410,5420,5410,2033
|
|
20240119,091900,650405920,5420,5420,5420,5410,7185
|
|
20240119,091800,611464030,5420,5420,5420,5420,857
|
|
20240119,091700,606819090,5420,5410,5420,5410,1919
|
|
20240119,091600,596418970,5390,5400,5410,5390,5127
|
|
20240119,091500,568718670,5380,5380,5380,5380,182
|
|
20240119,091400,567739510,5400,5390,5400,5380,1481
|
|
20240119,091300,559762280,5390,5400,5400,5390,257
|
|
20240119,091200,558374980,5400,5400,5410,5390,1751
|
|
20240119,091100,548914070,5400,5380,5400,5380,1320
|
|
20240119,091000,541808930,5370,5390,5390,5370,1372
|
|
20240119,090900,534433530,5400,5400,5400,5400,222
|
|
20240119,090800,533234730,5410,5350,5410,5350,2325
|
|
20240119,090700,520734800,5350,5370,5370,5350,5605
|
|
20240119,090600,490705610,5370,5400,5430,5350,9604
|
|
20240119,090500,439030130,5430,5440,5440,5400,8811
|
|
20240119,090400,391195040,5440,5450,5480,5440,14859
|
|
20240119,090300,309992960,5440,5410,5460,5410,2573
|
|
20240119,090200,296010480,5410,5410,5420,5410,6630
|
|
20240119,090100,260099460,5420,5420,5420,5390,9268
|
|
20240119,090000,210007260,5410,5450,5500,5410,38523
|