574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183100,1330222080,5130,5130,5130,5130,7826
|
|
20240119,183000,1330222080,5130,5130,5130,5130,0
|
|
20240119,182900,1330222080,5130,5130,5130,5130,0
|
|
20240119,182800,1330222080,5130,5130,5130,5130,0
|
|
20240119,182700,1330222080,5130,5130,5130,5130,0
|
|
20240119,182600,1330222080,5130,5130,5130,5130,0
|
|
20240119,182500,1330222080,5130,5130,5130,5130,0
|
|
20240119,182400,1330222080,5130,5130,5130,5130,0
|
|
20240119,182300,1330222080,5130,5130,5130,5130,0
|
|
20240119,182200,1330222080,5130,5130,5130,5130,0
|
|
20240119,182100,1330222080,5130,5130,5130,5130,0
|
|
20240119,182000,1330222080,5130,5130,5130,5130,0
|
|
20240119,181900,1330222080,5130,5130,5130,5130,0
|
|
20240119,181800,1330222080,5130,5130,5130,5130,0
|
|
20240119,181700,1330222080,5130,5130,5130,5130,0
|
|
20240119,181600,1330222080,5130,5130,5130,5130,0
|
|
20240119,181500,1330222080,5130,5130,5130,5130,0
|
|
20240119,181400,1330222080,5130,5130,5130,5130,0
|
|
20240119,181300,1330222080,5130,5130,5130,5130,0
|
|
20240119,181200,1330222080,5130,5130,5130,5130,0
|
|
20240119,181100,1330222080,5130,5130,5130,5130,0
|
|
20240119,181000,1330222080,5130,5130,5130,5130,0
|
|
20240119,180900,1330222080,5130,5130,5130,5130,0
|
|
20240119,180800,1330222080,5130,5130,5130,5130,0
|
|
20240119,180700,1330222080,5130,5130,5130,5130,0
|
|
20240119,180600,1330222080,5130,5130,5130,5130,0
|
|
20240119,180500,1330222080,5130,5130,5130,5130,0
|
|
20240119,180400,1330222080,5130,5130,5130,5130,0
|
|
20240119,180300,1330222080,5130,5130,5130,5130,0
|
|
20240119,180200,1330222080,5130,5130,5130,5130,0
|
|
20240119,180100,1330222080,5130,5130,5130,5130,7826
|
|
20240119,180000,1330222080,5130,5130,5130,5130,0
|
|
20240119,175900,1330222080,5130,5130,5130,5130,0
|
|
20240119,175800,1330222080,5130,5130,5130,5130,0
|
|
20240119,175700,1330222080,5130,5130,5130,5130,0
|
|
20240119,175600,1330222080,5130,5130,5130,5130,0
|
|
20240119,175500,1330222080,5130,5130,5130,5130,0
|
|
20240119,175400,1330222080,5130,5130,5130,5130,0
|
|
20240119,175300,1330222080,5130,5130,5130,5130,0
|
|
20240119,175200,1330222080,5130,5130,5130,5130,0
|
|
20240119,175100,1330222080,5130,5130,5130,5130,0
|
|
20240119,175000,1330222080,5130,5130,5130,5130,0
|
|
20240119,174900,1330222080,5130,5130,5130,5130,0
|
|
20240119,174800,1330222080,5130,5130,5130,5130,0
|
|
20240119,174700,1330222080,5130,5130,5130,5130,0
|
|
20240119,174600,1330222080,5130,5130,5130,5130,0
|
|
20240119,174500,1330222080,5130,5130,5130,5130,0
|
|
20240119,174400,1330222080,5130,5130,5130,5130,0
|
|
20240119,174300,1330222080,5130,5130,5130,5130,0
|
|
20240119,174200,1330222080,5130,5130,5130,5130,0
|
|
20240119,174100,1330222080,5130,5130,5130,5130,0
|
|
20240119,174000,1330222080,5130,5130,5130,5130,0
|
|
20240119,173900,1330222080,5130,5130,5130,5130,0
|
|
20240119,173800,1330222080,5130,5130,5130,5130,0
|
|
20240119,173700,1330222080,5130,5130,5130,5130,0
|
|
20240119,173600,1330222080,5130,5130,5130,5130,0
|
|
20240119,173500,1330222080,5130,5130,5130,5130,0
|
|
20240119,173400,1330222080,5130,5130,5130,5130,0
|
|
20240119,173300,1330222080,5130,5130,5130,5130,0
|
|
20240119,173200,1330222080,5130,5130,5130,5130,0
|
|
20240119,173100,1330222080,5130,5130,5130,5130,7826
|
|
20240119,173000,1330222080,5130,5130,5130,5130,0
|
|
20240119,172900,1330222080,5130,5130,5130,5130,0
|
|
20240119,172800,1330222080,5130,5130,5130,5130,0
|
|
20240119,172700,1330222080,5130,5130,5130,5130,0
|
|
20240119,172600,1330222080,5130,5130,5130,5130,0
|
|
20240119,172500,1330222080,5130,5130,5130,5130,0
|
|
20240119,172400,1330222080,5130,5130,5130,5130,0
|
|
20240119,172300,1330222080,5130,5130,5130,5130,0
|
|
20240119,172200,1330222080,5130,5130,5130,5130,0
|
|
20240119,172100,1330222080,5130,5130,5130,5130,0
|
|
20240119,172000,1330222080,5130,5130,5130,5130,0
|
|
20240119,171900,1330222080,5130,5130,5130,5130,0
|
|
20240119,171800,1330222080,5130,5130,5130,5130,0
|
|
20240119,171700,1330222080,5130,5130,5130,5130,0
|
|
20240119,171600,1330222080,5130,5130,5130,5130,0
|
|
20240119,171500,1330222080,5130,5130,5130,5130,0
|
|
20240119,171400,1330222080,5130,5130,5130,5130,0
|
|
20240119,171300,1330222080,5130,5130,5130,5130,0
|
|
20240119,171200,1330222080,5130,5130,5130,5130,0
|
|
20240119,171100,1330222080,5130,5130,5130,5130,0
|
|
20240119,171000,1330222080,5130,5130,5130,5130,0
|
|
20240119,170900,1330222080,5130,5130,5130,5130,0
|
|
20240119,170800,1330222080,5130,5130,5130,5130,0
|
|
20240119,170700,1330222080,5130,5130,5130,5130,0
|
|
20240119,170600,1330222080,5130,5130,5130,5130,0
|
|
20240119,170500,1330222080,5130,5130,5130,5130,0
|
|
20240119,170400,1330222080,5130,5130,5130,5130,0
|
|
20240119,170300,1330222080,5130,5130,5130,5130,0
|
|
20240119,170200,1330222080,5130,5130,5130,5130,0
|
|
20240119,170100,1330222080,5130,5130,5130,5130,7826
|
|
20240119,170000,1330222080,5130,5130,5130,5130,0
|
|
20240119,165900,1330222080,5130,5130,5130,5130,0
|
|
20240119,165800,1330222080,5130,5130,5130,5130,0
|
|
20240119,165700,1330222080,5130,5130,5130,5130,0
|
|
20240119,165600,1330222080,5130,5130,5130,5130,0
|
|
20240119,165500,1330222080,5130,5130,5130,5130,0
|
|
20240119,165400,1330222080,5130,5130,5130,5130,0
|
|
20240119,165300,1330222080,5130,5130,5130,5130,0
|
|
20240119,165200,1330222080,5130,5130,5130,5130,0
|
|
20240119,165100,1330222080,5130,5130,5130,5130,0
|
|
20240119,165000,1330222080,5130,5130,5130,5130,0
|
|
20240119,164900,1330222080,5130,5130,5130,5130,0
|
|
20240119,164800,1330222080,5130,5130,5130,5130,0
|
|
20240119,164700,1330222080,5130,5130,5130,5130,0
|
|
20240119,164600,1330222080,5130,5130,5130,5130,0
|
|
20240119,164500,1330222080,5130,5130,5130,5130,0
|
|
20240119,164400,1330222080,5130,5130,5130,5130,0
|
|
20240119,164300,1330222080,5130,5130,5130,5130,0
|
|
20240119,164200,1330222080,5130,5130,5130,5130,0
|
|
20240119,164100,1330222080,5130,5130,5130,5130,0
|
|
20240119,164000,1330222080,5130,5130,5130,5130,0
|
|
20240119,163900,1330222080,5130,5130,5130,5130,0
|
|
20240119,163800,1330222080,5130,5130,5130,5130,0
|
|
20240119,163700,1330222080,5130,5130,5130,5130,0
|
|
20240119,163600,1330222080,5130,5130,5130,5130,0
|
|
20240119,163500,1330222080,5130,5130,5130,5130,0
|
|
20240119,163400,1330222080,5130,5130,5130,5130,0
|
|
20240119,163300,1330222080,5130,5130,5130,5130,0
|
|
20240119,163200,1330222080,5130,5130,5130,5130,0
|
|
20240119,163100,1330222080,5130,5130,5130,5130,7826
|
|
20240119,163000,1330222080,5130,5130,5130,5130,0
|
|
20240119,162900,1330222080,5130,5130,5130,5130,0
|
|
20240119,162800,1330222080,5130,5130,5130,5130,0
|
|
20240119,162700,1330222080,5130,5130,5130,5130,0
|
|
20240119,162600,1330222080,5130,5130,5130,5130,0
|
|
20240119,162500,1330222080,5130,5130,5130,5130,0
|
|
20240119,162400,1330222080,5130,5130,5130,5130,0
|
|
20240119,162300,1330222080,5130,5130,5130,5130,0
|
|
20240119,162200,1330222080,5130,5130,5130,5130,0
|
|
20240119,162100,1330222080,5130,5130,5130,5130,0
|
|
20240119,162000,1330222080,5130,5130,5130,5130,0
|
|
20240119,161900,1330222080,5130,5130,5130,5130,0
|
|
20240119,161800,1330222080,5130,5130,5130,5130,0
|
|
20240119,161700,1330222080,5130,5130,5130,5130,0
|
|
20240119,161600,1330222080,5130,5130,5130,5130,0
|
|
20240119,161500,1330222080,5130,5130,5130,5130,0
|
|
20240119,161400,1330222080,5130,5130,5130,5130,0
|
|
20240119,161300,1330222080,5130,5130,5130,5130,0
|
|
20240119,161200,1330222080,5130,5130,5130,5130,0
|
|
20240119,161100,1330222080,5130,5130,5130,5130,0
|
|
20240119,161000,1330222080,5130,5130,5130,5130,0
|
|
20240119,160900,1330222080,5130,5130,5130,5130,0
|
|
20240119,160800,1330222080,5130,5130,5130,5130,0
|
|
20240119,160700,1330222080,5130,5130,5130,5130,0
|
|
20240119,160600,1330222080,5130,5130,5130,5130,0
|
|
20240119,160500,1330222080,5130,5130,5130,5130,0
|
|
20240119,160400,1330222080,5130,5130,5130,5130,0
|
|
20240119,160300,1330222080,5130,5130,5130,5130,0
|
|
20240119,160200,1330222080,5130,5130,5130,5130,0
|
|
20240119,160100,1330222080,5130,5130,5130,5130,7826
|
|
20240119,160000,1330222080,5130,5130,5130,5130,0
|
|
20240119,155900,1330222080,5130,5130,5130,5130,0
|
|
20240119,155800,1330222080,5130,5130,5130,5130,0
|
|
20240119,155700,1330222080,5130,5130,5130,5130,0
|
|
20240119,155600,1330222080,5130,5130,5130,5130,0
|
|
20240119,155500,1330222080,5130,5130,5130,5130,0
|
|
20240119,155400,1330222080,5130,5130,5130,5130,0
|
|
20240119,155300,1330222080,5130,5130,5130,5130,0
|
|
20240119,155200,1330222080,5130,5130,5130,5130,0
|
|
20240119,155100,1330222080,5130,5130,5130,5130,0
|
|
20240119,155000,1330222080,5130,5130,5130,5130,0
|
|
20240119,154900,1330222080,5130,5130,5130,5130,0
|
|
20240119,154800,1330222080,5130,5130,5130,5130,0
|
|
20240119,154700,1330222080,5130,5130,5130,5130,0
|
|
20240119,154600,1330222080,5130,5130,5130,5130,0
|
|
20240119,154500,1330222080,5130,5130,5130,5130,0
|
|
20240119,154400,1330222080,5130,5130,5130,5130,0
|
|
20240119,154300,1330222080,5130,5130,5130,5130,0
|
|
20240119,154200,1330222080,5130,5130,5130,5130,0
|
|
20240119,154100,1330222080,5130,5130,5130,5130,0
|
|
20240119,154000,1330222080,5130,5130,5130,5130,0
|
|
20240119,153900,1330222080,5130,5130,5130,5130,0
|
|
20240119,153800,1330222080,5130,5130,5130,5130,0
|
|
20240119,153700,1330222080,5130,5130,5130,5130,0
|
|
20240119,153600,1330222080,5130,5130,5130,5130,0
|
|
20240119,153500,1330222080,5130,5130,5130,5130,0
|
|
20240119,153400,1330222080,5130,5130,5130,5130,0
|
|
20240119,153300,1330222080,5130,5130,5130,5130,0
|
|
20240119,153200,1330222080,5130,5130,5130,5130,0
|
|
20240119,153100,1330222080,5130,5130,5130,5130,7826
|
|
20240119,153000,1330222080,5130,5130,5130,5130,7826
|
|
20240119,152900,1290074700,5130,5130,5130,5130,0
|
|
20240119,152800,1290074700,5130,5130,5130,5130,0
|
|
20240119,152700,1290074700,5130,5130,5130,5130,0
|
|
20240119,152600,1290074700,5130,5130,5130,5130,0
|
|
20240119,152500,1290074700,5130,5130,5130,5130,0
|
|
20240119,152400,1290074700,5130,5130,5130,5130,0
|
|
20240119,152300,1290074700,5130,5130,5130,5130,0
|
|
20240119,152200,1290074700,5130,5130,5130,5130,0
|
|
20240119,152100,1290074700,5130,5130,5130,5130,0
|
|
20240119,152000,1290074700,5130,5130,5130,5130,0
|
|
20240119,151900,1290074700,5130,5130,5130,5100,129
|
|
20240119,151800,1289413740,5130,5100,5130,5100,4498
|
|
20240119,151700,1266473220,5100,5080,5100,5080,1836
|
|
20240119,151600,1257127980,5080,5080,5080,5070,4549
|
|
20240119,151500,1234064090,5080,5090,5090,5070,3136
|
|
20240119,151400,1218132820,5080,5090,5090,5080,1604
|
|
20240119,151300,1209983500,5090,5080,5090,5080,1731
|
|
20240119,151200,1201173210,5080,5090,5090,5080,2112
|
|
20240119,151100,1190439050,5090,5080,5090,5080,105
|
|
20240119,151000,1189904750,5080,5100,5100,5080,199
|
|
20240119,150900,1188891950,5080,5100,5100,5080,3749
|
|
20240119,150800,1169843330,5090,5100,5100,5090,86
|
|
20240119,150700,1169405230,5100,5100,5100,5090,311
|
|
20240119,150600,1167821460,5090,5080,5090,5080,1162
|
|
20240119,150500,1161911880,5090,5090,5100,5090,390
|
|
20240119,150400,1159926760,5090,5090,5090,5090,653
|
|
20240119,150300,1156602990,5100,5090,5100,5090,910
|
|
20240119,150200,1151970630,5090,5100,5100,5090,517
|
|
20240119,150100,1149338360,5100,5100,5100,5090,4998
|
|
20240119,150000,1123895410,5100,5100,5100,5100,250
|
|
20240119,145900,1122620410,5110,5100,5110,5100,51
|
|
20240119,145800,1122359860,5100,5110,5110,5100,79
|
|
20240119,145700,1121956750,5110,5100,5110,5100,94
|
|
20240119,145600,1121476930,5110,5100,5110,5100,514
|
|
20240119,145500,1118855500,5100,5090,5100,5090,2859
|
|
20240119,145400,1104275600,5100,5110,5110,5100,2424
|
|
20240119,145300,1091912360,5110,5100,5110,5100,326
|
|
20240119,145200,1090248760,5100,5100,5100,5100,474
|
|
20240119,145100,1087831360,5100,5110,5110,5100,114
|
|
20240119,145000,1087249510,5110,5110,5110,5110,0
|
|
20240119,144900,1087249510,5110,5100,5110,5100,1013
|
|
20240119,144800,1082082630,5090,5100,5100,5090,950
|
|
20240119,144700,1077237650,5100,5110,5110,5100,47
|
|
20240119,144600,1076997490,5110,5110,5110,5110,114
|
|
20240119,144500,1076414950,5120,5120,5120,5110,148
|
|
20240119,144400,1075657490,5120,5120,5120,5120,0
|
|
20240119,144300,1075657490,5120,5110,5120,5100,167
|
|
20240119,144200,1074803210,5100,5100,5100,5100,18
|
|
20240119,144100,1074711410,5110,5110,5120,5110,494
|
|
20240119,144000,1072186730,5110,5110,5110,5110,36
|
|
20240119,143900,1072002770,5110,5120,5120,5110,183
|
|
20240119,143800,1071065820,5120,5120,5120,5120,0
|
|
20240119,143700,1071065820,5120,5120,5120,5110,143
|
|
20240119,143600,1070333860,5110,5110,5120,5110,91
|
|
20240119,143500,1069868840,5100,5100,5110,5090,58
|
|
20240119,143400,1069573070,5100,5100,5100,5100,389
|
|
20240119,143300,1067589170,5100,5100,5100,5100,83
|
|
20240119,143200,1067165870,5100,5100,5100,5100,39
|
|
20240119,143100,1066966970,5100,5090,5100,5090,324
|
|
20240119,143000,1065317800,5100,5100,5100,5100,54
|
|
20240119,142900,1065042400,5100,5100,5100,5090,466
|
|
20240119,142800,1062666410,5100,5100,5100,5100,63
|
|
20240119,142700,1062345110,5100,5100,5100,5100,100
|
|
20240119,142600,1061835110,5100,5100,5100,5090,209
|
|
20240119,142500,1060769980,5090,5100,5100,5090,11
|
|
20240119,142400,1060713980,5090,5090,5090,5090,721
|
|
20240119,142300,1057044090,5080,5080,5080,5080,1043
|
|
20240119,142200,1051745650,5090,5080,5090,5070,1619
|
|
20240119,142100,1043531150,5080,5080,5080,5080,155
|
|
20240119,142000,1042743750,5080,5070,5090,5070,3501
|
|
20240119,141900,1024979020,5070,5080,5080,5070,897
|
|
20240119,141800,1020430880,5080,5080,5090,5080,1141
|
|
20240119,141700,1014634110,5080,5080,5080,5080,1458
|
|
20240119,141600,1007227470,5080,5090,5090,5080,135
|
|
20240119,141500,1006540800,5090,5090,5090,5080,171
|
|
20240119,141400,1005671410,5090,5100,5100,5090,206
|
|
20240119,141300,1004622440,5080,5090,5090,5080,245
|
|
20240119,141200,1003376030,5090,5090,5090,5090,223
|
|
20240119,141100,1002240960,5090,5090,5090,5090,10
|
|
20240119,141000,1002190060,5080,5090,5090,5080,121
|
|
20240119,140900,1001574300,5100,5090,5100,5080,32
|
|
20240119,140800,1001411420,5090,5090,5090,5090,452
|
|
20240119,140700,999110740,5110,5080,5110,5080,294
|
|
20240119,140600,997617070,5090,5090,5090,5090,117
|
|
20240119,140500,997021540,5090,5090,5090,5090,1729
|
|
20240119,140400,988220930,5090,5100,5100,5090,1347
|
|
20240119,140300,981352890,5090,5090,5100,5090,307
|
|
20240119,140200,979789230,5090,5100,5100,5090,665
|
|
20240119,140100,976403910,5090,5090,5090,5090,807
|
|
20240119,140000,972296280,5090,5110,5110,5090,4307
|
|
20240119,135900,950331980,5110,5110,5110,5110,0
|
|
20240119,135800,950331980,5110,5110,5110,5110,2953
|
|
20240119,135700,935242150,5120,5110,5120,5110,1353
|
|
20240119,135600,928327500,5110,5100,5110,5100,1694
|
|
20240119,135500,919671170,5110,5110,5110,5100,75
|
|
20240119,135400,919288280,5100,5120,5120,5100,2015
|
|
20240119,135300,908998980,5120,5120,5120,5110,4544
|
|
20240119,135200,885775220,5120,5120,5120,5120,1314
|
|
20240119,135100,879047540,5130,5130,5130,5120,197
|
|
20240119,135000,878038450,5120,5120,5120,5120,51
|
|
20240119,134900,877777330,5130,5120,5130,5120,385
|
|
20240119,134800,875805660,5120,5120,5120,5120,315
|
|
20240119,134700,874192860,5120,5130,5130,5120,106
|
|
20240119,134600,873649740,5120,5130,5130,5120,481
|
|
20240119,134500,871186610,5130,5130,5130,5130,44
|
|
20240119,134400,870960890,5120,5120,5120,5120,58
|
|
20240119,134300,870663930,5120,5120,5130,5120,1633
|
|
20240119,134200,862302560,5120,5120,5120,5120,584
|
|
20240119,134100,859312480,5130,5120,5130,5120,122
|
|
20240119,134000,858687350,5120,5120,5120,5120,213
|
|
20240119,133900,857596790,5140,5130,5140,5130,125
|
|
20240119,133800,856955530,5120,5130,5130,5120,100
|
|
20240119,133700,856443010,5120,5120,5130,5120,777
|
|
20240119,133600,852458230,5130,5110,5130,5110,2649
|
|
20240119,133500,838900600,5120,5120,5120,5120,3974
|
|
20240119,133400,818553720,5120,5130,5130,5120,630
|
|
20240119,133300,815322490,5120,5130,5130,5120,1338
|
|
20240119,133200,808466290,5130,5130,5130,5130,60
|
|
20240119,133100,808158490,5130,5130,5130,5120,188
|
|
20240119,133000,807194580,5120,5120,5120,5120,25
|
|
20240119,132900,807066580,5120,5120,5130,5120,182
|
|
20240119,132800,806133320,5120,5120,5120,5110,68
|
|
20240119,132700,805785220,5130,5130,5130,5120,165
|
|
20240119,132600,804938880,5130,5130,5130,5130,10
|
|
20240119,132500,804887580,5110,5130,5130,5110,1482
|
|
20240119,132400,797303690,5130,5130,5130,5130,221
|
|
20240119,132300,796169960,5130,5120,5130,5120,201
|
|
20240119,132200,795140830,5130,5120,5130,5120,1000
|
|
20240119,132100,790020040,5120,5130,5130,5120,173
|
|
20240119,132000,789133270,5130,5130,5130,5130,108
|
|
20240119,131900,788579230,5130,5130,5130,5130,30
|
|
20240119,131800,788425330,5130,5120,5130,5120,83
|
|
20240119,131700,788000020,5120,5120,5120,5120,1320
|
|
20240119,131600,781241620,5130,5130,5130,5130,52
|
|
20240119,131500,780974860,5140,5130,5140,5120,1399
|
|
20240119,131400,773810960,5130,5130,5130,5130,46
|
|
20240119,131300,773574980,5130,5130,5130,5130,0
|
|
20240119,131200,773574980,5130,5120,5130,5120,89
|
|
20240119,131100,773118870,5130,5130,5130,5130,20
|
|
20240119,131000,773016270,5130,5140,5140,5120,521
|
|
20240119,130900,770347710,5140,5120,5140,5120,63
|
|
20240119,130800,770025110,5140,5120,5140,5120,83
|
|
20240119,130700,769599300,5130,5130,5130,5130,1
|
|
20240119,130600,769594170,5130,5120,5140,5120,127
|
|
20240119,130500,768942330,5120,5120,5130,5110,986
|
|
20240119,130400,763894590,5130,5130,5130,5120,47
|
|
20240119,130300,763653500,5120,5120,5130,5120,2144
|
|
20240119,130200,752676190,5130,5140,5150,5130,1802
|
|
20240119,130100,743429790,5140,5130,5140,5120,120
|
|
20240119,130000,742814190,5130,5130,5130,5120,300
|
|
20240119,125900,741276750,5120,5130,5130,5120,46
|
|
20240119,125800,741041200,5130,5130,5130,5130,207
|
|
20240119,125700,739979290,5130,5120,5130,5120,436
|
|
20240119,125600,737746960,5120,5120,5120,5120,87
|
|
20240119,125500,737301520,5130,5130,5130,5130,20
|
|
20240119,125400,737198920,5120,5120,5130,5120,652
|
|
20240119,125300,733860010,5130,5120,5130,5120,3018
|
|
20240119,125200,718407830,5120,5130,5130,5120,105
|
|
20240119,125100,717869730,5120,5130,5130,5120,875
|
|
20240119,125000,713389680,5120,5130,5130,5120,892
|
|
20240119,124900,708822040,5130,5130,5130,5120,267
|
|
20240119,124800,707452950,5130,5130,5130,5130,150
|
|
20240119,124700,706683450,5130,5130,5130,5130,377
|
|
20240119,124600,704749440,5130,5120,5130,5120,314
|
|
20240119,124500,703139910,5130,5130,5130,5130,343
|
|
20240119,124400,701380320,5130,5130,5130,5120,1218
|
|
20240119,124300,695134100,5130,5130,5130,5130,2634
|
|
20240119,124200,681621680,5140,5140,5140,5140,156
|
|
20240119,124100,680819840,5140,5140,5140,5140,35
|
|
20240119,124000,680639940,5140,5130,5140,5130,154
|
|
20240119,123900,679848910,5140,5140,5140,5140,51
|
|
20240119,123800,679586770,5130,5140,5140,5130,48
|
|
20240119,123700,679340430,5140,5130,5140,5130,860
|
|
20240119,123600,674927290,5130,5140,5140,5130,3549
|
|
20240119,123500,656686050,5150,5150,5150,5150,1229
|
|
20240119,123400,650356700,5150,5150,5150,5150,0
|
|
20240119,123300,650356700,5150,5140,5150,5140,233
|
|
20240119,123200,649157330,5140,5140,5140,5140,294
|
|
20240119,123100,647646170,5140,5140,5150,5140,110
|
|
20240119,123000,647080270,5140,5140,5140,5140,166
|
|
20240119,122900,646227030,5150,5150,5150,5150,47
|
|
20240119,122800,645984980,5150,5150,5150,5150,77
|
|
20240119,122700,645588430,5150,5140,5150,5140,170
|
|
20240119,122600,644713990,5140,5150,5150,5140,311
|
|
20240119,122500,643115440,5150,5150,5150,5150,48
|
|
20240119,122400,642868240,5150,5140,5150,5140,224
|
|
20240119,122300,641716870,5140,5150,5150,5140,121
|
|
20240119,122200,641094420,5160,5150,5160,5150,1185
|
|
20240119,122100,634991660,5160,5160,5160,5160,35
|
|
20240119,122000,634811060,5150,5150,5150,5150,211
|
|
20240119,121900,633724410,5160,5150,5160,5150,1034
|
|
20240119,121800,628398970,5150,5150,5150,5150,220
|
|
20240119,121700,627265970,5150,5150,5150,5150,42
|
|
20240119,121600,627049670,5150,5160,5160,5150,3444
|
|
20240119,121500,609312030,5160,5160,5160,5160,45
|
|
20240119,121400,609079830,5150,5170,5170,5150,44
|
|
20240119,121300,608853210,5160,5160,5160,5160,297
|
|
20240119,121200,607320690,5150,5150,5150,5150,241
|
|
20240119,121100,606079540,5150,5160,5160,5150,137
|
|
20240119,121000,605373620,5160,5160,5160,5160,83
|
|
20240119,120900,604945340,5160,5160,5160,5160,44
|
|
20240119,120800,604718300,5160,5160,5160,5160,608
|
|
20240119,120700,601581020,5160,5160,5160,5160,48
|
|
20240119,120600,601333340,5170,5170,5170,5170,89
|
|
20240119,120500,600873210,5170,5160,5170,5160,1260
|
|
20240119,120400,594371600,5170,5160,5170,5160,607
|
|
20240119,120300,591239060,5160,5160,5160,5160,100
|
|
20240119,120200,590723060,5160,5160,5160,5160,352
|
|
20240119,120100,588906740,5150,5150,5150,5150,60
|
|
20240119,120000,588597740,5160,5160,5160,5160,58
|
|
20240119,115900,588298460,5150,5150,5150,5150,2625
|
|
20240119,115800,574779710,5160,5150,5160,5150,452
|
|
20240119,115700,572451440,5150,5150,5150,5150,495
|
|
20240119,115600,569902190,5160,5160,5160,5160,70
|
|
20240119,115500,569540990,5160,5160,5160,5160,100
|
|
20240119,115400,569024990,5160,5160,5160,5160,1046
|
|
20240119,115300,563627630,5160,5160,5160,5160,0
|
|
20240119,115200,563627630,5160,5160,5170,5160,1251
|
|
20240119,115100,557172090,5160,5160,5160,5150,215
|
|
20240119,115000,556063420,5170,5160,5170,5160,1444
|
|
20240119,114900,548611940,5160,5160,5160,5150,78
|
|
20240119,114800,548209560,5150,5160,5160,5150,89
|
|
20240119,114700,547750790,5160,5160,5160,5160,102
|
|
20240119,114600,547224470,5160,5150,5160,5150,240
|
|
20240119,114500,545987570,5160,5160,5160,5160,106
|
|
20240119,114400,545440610,5150,5160,5160,5150,2645
|
|
20240119,114300,531796310,5160,5160,5160,5160,1
|
|
20240119,114200,531791150,5170,5170,5170,5170,51
|
|
20240119,114100,531527480,5160,5170,5170,5160,60
|
|
20240119,114000,531217780,5160,5170,5170,5160,105
|
|
20240119,113900,530675050,5170,5170,5170,5170,1
|
|
20240119,113800,530669880,5170,5170,5170,5160,217
|
|
20240119,113700,529549660,5160,5160,5160,5160,0
|
|
20240119,113600,529549660,5160,5170,5170,5160,201
|
|
20240119,113500,528512490,5170,5160,5170,5160,989
|
|
20240119,113400,523408890,5160,5170,5170,5160,41
|
|
20240119,113300,523197310,5170,5170,5170,5170,43
|
|
20240119,113200,522975000,5160,5160,5160,5160,102
|
|
20240119,113100,522448680,5160,5160,5160,5160,1205
|
|
20240119,113000,516230880,5160,5160,5160,5160,1
|
|
20240119,112900,516225720,5160,5150,5160,5150,113
|
|
20240119,112800,515643250,5150,5150,5150,5150,650
|
|
20240119,112700,512295750,5150,5150,5160,5150,579
|
|
20240119,112600,509313520,5150,5150,5150,5150,50
|
|
20240119,112500,509056020,5150,5150,5160,5150,1442
|
|
20240119,112400,501629240,5160,5160,5160,5160,500
|
|
20240119,112300,499049240,5160,5150,5160,5150,408
|
|
20240119,112200,496947660,5150,5150,5150,5150,53
|
|
20240119,112100,496674710,5150,5160,5160,5150,114
|
|
20240119,112000,496087150,5160,5170,5170,5160,1696
|
|
20240119,111900,487335690,5170,5170,5170,5160,119
|
|
20240119,111800,486721240,5160,5160,5160,5160,800
|
|
20240119,111700,482593240,5170,5170,5170,5170,45
|
|
20240119,111600,482360590,5160,5160,5170,5160,193
|
|
20240119,111500,481363210,5170,5170,5170,5170,40
|
|
20240119,111400,481156410,5170,5170,5170,5170,56
|
|
20240119,111300,480866890,5160,5170,5170,5160,93
|
|
20240119,111200,480386580,5160,5170,5170,5160,70
|
|
20240119,111100,480025370,5170,5170,5170,5170,43
|
|
20240119,111000,479803060,5170,5170,5170,5170,0
|
|
20240119,110900,479803060,5170,5180,5180,5170,161
|
|
20240119,110800,478970490,5180,5170,5180,5170,70
|
|
20240119,110700,478608390,5170,5170,5170,5170,86
|
|
20240119,110600,478163770,5160,5160,5160,5160,61
|
|
20240119,110500,477849010,5160,5170,5170,5160,197
|
|
20240119,110400,476831020,5170,5150,5170,5150,338
|
|
20240119,110300,475087560,5160,5160,5160,5160,81
|
|
20240119,110200,474669600,5170,5170,5170,5170,173
|
|
20240119,110100,473775190,5170,5170,5170,5170,87
|
|
20240119,110000,473325400,5160,5160,5160,5160,3994
|
|
20240119,105900,452716360,5150,5160,5160,5150,162
|
|
20240119,105800,451881060,5150,5150,5150,5150,896
|
|
20240119,105700,447266660,5150,5150,5150,5150,100
|
|
20240119,105600,446751660,5140,5140,5140,5140,60
|
|
20240119,105500,446443260,5140,5150,5170,5140,421
|
|
20240119,105400,444274870,5150,5150,5170,5150,4096
|
|
20240119,105300,423180450,5160,5160,5160,5160,269
|
|
20240119,105200,421792410,5160,5160,5160,5160,1629
|
|
20240119,105100,413386770,5170,5170,5170,5170,10
|
|
20240119,105000,413335070,5170,5170,5170,5160,1646
|
|
20240119,104900,404825260,5180,5180,5180,5180,89
|
|
20240119,104800,404364240,5180,5180,5190,5180,1027
|
|
20240119,104700,399043910,5170,5190,5190,5170,90
|
|
20240119,104600,398578010,5180,5180,5180,5180,357
|
|
20240119,104500,396728750,5190,5190,5190,5180,70
|
|
20240119,104400,396365540,5180,5180,5190,5180,433
|
|
20240119,104300,394122300,5170,5180,5180,5170,754
|
|
20240119,104200,390217180,5170,5180,5180,5170,810
|
|
20240119,104100,386024030,5180,5180,5180,5180,250
|
|
20240119,104000,384729030,5180,5180,5180,5170,388
|
|
20240119,103900,382719860,5170,5170,5170,5170,707
|
|
20240119,103800,379064670,5170,5170,5170,5170,100
|
|
20240119,103700,378547670,5160,5160,5170,5160,455
|
|
20240119,103600,376199860,5160,5160,5160,5160,70
|
|
20240119,103500,375838660,5160,5160,5160,5160,135
|
|
20240119,103400,375142060,5170,5160,5170,5160,261
|
|
20240119,103300,373794300,5160,5160,5160,5160,0
|
|
20240119,103200,373794300,5160,5160,5160,5160,100
|
|
20240119,103100,373278300,5170,5160,5170,5160,3
|
|
20240119,103000,373262810,5150,5160,5160,5150,348
|
|
20240119,102900,371467550,5150,5150,5150,5150,992
|
|
20240119,102800,366358750,5150,5170,5170,5150,1820
|
|
20240119,102700,356982850,5150,5150,5150,5150,67
|
|
20240119,102600,356637800,5170,5170,5170,5170,0
|
|
20240119,102500,356637800,5170,5170,5170,5170,0
|
|
20240119,102400,356637800,5170,5140,5170,5140,55
|
|
20240119,102300,356355040,5150,5150,5150,5140,1236
|
|
20240119,102200,349990340,5150,5150,5150,5150,18
|
|
20240119,102100,349897640,5150,5150,5150,5150,76
|
|
20240119,102000,349506240,5170,5170,5170,5170,31
|
|
20240119,101900,349345970,5170,5170,5170,5170,1
|
|
20240119,101800,349340800,5150,5150,5150,5150,856
|
|
20240119,101700,344932400,5160,5160,5160,5160,196
|
|
20240119,101600,343921040,5160,5160,5160,5160,633
|
|
20240119,101500,340654760,5160,5160,5160,5160,0
|
|
20240119,101400,340654760,5160,5160,5160,5160,158
|
|
20240119,101300,339839480,5160,5160,5160,5160,596
|
|
20240119,101200,336764120,5160,5160,5160,5160,0
|
|
20240119,101100,336764120,5160,5170,5170,5160,226
|
|
20240119,101000,335596210,5180,5170,5180,5170,103
|
|
20240119,100900,335063690,5180,5180,5180,5180,0
|
|
20240119,100800,335063690,5180,5160,5180,5160,288
|
|
20240119,100700,333575850,5150,5170,5170,5150,1001
|
|
20240119,100600,328412410,5170,5180,5180,5170,147
|
|
20240119,100500,327652130,5180,5180,5180,5180,80
|
|
20240119,100400,327237730,5180,5180,5190,5170,1076
|
|
20240119,100300,321664540,5180,5180,5180,5180,52
|
|
20240119,100200,321395180,5180,5180,5180,5180,9
|
|
20240119,100100,321348560,5180,5170,5180,5170,192
|
|
20240119,100000,320355910,5150,5160,5160,5150,287
|
|
20240119,095900,318876040,5170,5170,5170,5170,500
|
|
20240119,095800,316291040,5160,5160,5160,5160,18
|
|
20240119,095700,316198160,5170,5160,5170,5160,68
|
|
20240119,095600,315847270,5160,5150,5160,5150,201
|
|
20240119,095500,314810160,5160,5140,5160,5140,61
|
|
20240119,095400,314495800,5140,5140,5140,5140,12
|
|
20240119,095300,314434120,5140,5140,5140,5140,5
|
|
20240119,095200,314408420,5160,5140,5160,5130,6114
|
|
20240119,095100,283006840,5140,5150,5150,5140,242
|
|
20240119,095000,281762600,5150,5150,5150,5150,320
|
|
20240119,094900,280114600,5140,5150,5150,5140,77
|
|
20240119,094800,279718090,5140,5170,5170,5140,1140
|
|
20240119,094700,273857360,5140,5170,5170,5140,4908
|
|
20240119,094600,248562820,5170,5180,5180,5170,211
|
|
20240119,094500,247471650,5180,5180,5180,5170,414
|
|
20240119,094400,245329670,5170,5180,5180,5160,115
|
|
20240119,094300,244735160,5180,5170,5180,5170,31
|
|
20240119,094200,244574630,5160,5160,5160,5160,20
|
|
20240119,094100,244471430,5160,5160,5160,5160,288
|
|
20240119,094000,242985350,5160,5160,5160,5160,1537
|
|
20240119,093900,235054430,5160,5160,5160,5160,412
|
|
20240119,093800,232928510,5180,5180,5180,5180,1
|
|
20240119,093700,232923330,5160,5160,5180,5160,2475
|
|
20240119,093600,220152310,5160,5180,5180,5160,156
|
|
20240119,093500,219347250,5160,5170,5180,5160,2056
|
|
20240119,093400,208727690,5180,5180,5180,5180,51
|
|
20240119,093300,208463510,5180,5180,5180,5170,242
|
|
20240119,093200,207210000,5180,5170,5180,5170,130
|
|
20240119,093100,206536650,5190,5180,5190,5180,1298
|
|
20240119,093000,199810090,5180,5180,5180,5170,1960
|
|
20240119,092900,189669130,5180,5180,5180,5180,180
|
|
20240119,092800,188736730,5190,5190,5190,5180,51
|
|
20240119,092700,188472350,5180,5180,5190,5180,480
|
|
20240119,092600,185983250,5180,5180,5190,5180,1990
|
|
20240119,092500,175675040,5170,5180,5180,5170,1100
|
|
20240119,092400,169978540,5160,5160,5160,5160,9
|
|
20240119,092300,169932100,5180,5150,5180,5150,133
|
|
20240119,092200,169247120,5140,5190,5190,5140,1708
|
|
20240119,092100,160449080,5190,5180,5190,5180,283
|
|
20240119,092000,158983130,5160,5190,5190,5160,8
|
|
20240119,091900,158941760,5160,5190,5190,5160,55
|
|
20240119,091800,158656460,5190,5160,5190,5150,1892
|
|
20240119,091700,148905120,5190,5160,5190,5160,594
|
|
20240119,091600,145822560,5160,5170,5180,5150,4057
|
|
20240119,091500,124885960,5170,5210,5210,5170,1501
|
|
20240119,091400,117080810,5200,5190,5200,5160,3138
|
|
20240119,091300,100778560,5160,5160,5200,5160,443
|
|
20240119,091200,98491240,5210,5210,5210,5140,5207
|
|
20240119,091100,71631210,5190,5200,5210,5190,710
|
|
20240119,091000,67941230,5200,5210,5210,5200,595
|
|
20240119,090900,64847200,5190,5170,5210,5170,3680
|
|
20240119,090800,45719840,5170,5170,5190,5170,2370
|
|
20240119,090700,33463940,5170,5170,5170,5170,5
|
|
20240119,090600,33438090,5170,5170,5170,5170,56
|
|
20240119,090500,33148570,5180,5180,5180,5180,98
|
|
20240119,090400,32640930,5180,5170,5210,5170,761
|
|
20240119,090300,28704110,5170,5180,5210,5170,1266
|
|
20240119,090200,22137950,5180,5200,5200,5180,352
|
|
20240119,090100,20313670,5210,5230,5240,5180,1037
|
|
20240119,090000,14912360,5240,5190,5240,5160,2871
|