631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,192800,4270168680,9210,9210,9210,9210,13492
|
|
20240119,192700,4270168680,9210,9210,9210,9210,0
|
|
20240119,192600,4270168680,9210,9210,9210,9210,0
|
|
20240119,192500,4270168680,9210,9210,9210,9210,0
|
|
20240119,192400,4270168680,9210,9210,9210,9210,0
|
|
20240119,192300,4270168680,9210,9210,9210,9210,0
|
|
20240119,192200,4270168680,9210,9210,9210,9210,0
|
|
20240119,192100,4270168680,9210,9210,9210,9210,0
|
|
20240119,192000,4270168680,9210,9210,9210,9210,0
|
|
20240119,191900,4270168680,9210,9210,9210,9210,0
|
|
20240119,191800,4270168680,9210,9210,9210,9210,0
|
|
20240119,191700,4270168680,9210,9210,9210,9210,0
|
|
20240119,191600,4270168680,9210,9210,9210,9210,0
|
|
20240119,191500,4270168680,9210,9210,9210,9210,0
|
|
20240119,191400,4270168680,9210,9210,9210,9210,0
|
|
20240119,191300,4270168680,9210,9210,9210,9210,0
|
|
20240119,191200,4270168680,9210,9210,9210,9210,0
|
|
20240119,191100,4270168680,9210,9210,9210,9210,0
|
|
20240119,191000,4270168680,9210,9210,9210,9210,0
|
|
20240119,190900,4270168680,9210,9210,9210,9210,0
|
|
20240119,190800,4270168680,9210,9210,9210,9210,0
|
|
20240119,190700,4270168680,9210,9210,9210,9210,0
|
|
20240119,190600,4270168680,9210,9210,9210,9210,0
|
|
20240119,190500,4270168680,9210,9210,9210,9210,0
|
|
20240119,190400,4270168680,9210,9210,9210,9210,0
|
|
20240119,190300,4270168680,9210,9210,9210,9210,0
|
|
20240119,190200,4270168680,9210,9210,9210,9210,0
|
|
20240119,190100,4270168680,9210,9210,9210,9210,0
|
|
20240119,190000,4270168680,9210,9210,9210,9210,0
|
|
20240119,185900,4270168680,9210,9210,9210,9210,0
|
|
20240119,185800,4270168680,9210,9210,9210,9210,13492
|
|
20240119,185700,4270168680,9210,9210,9210,9210,0
|
|
20240119,185600,4270168680,9210,9210,9210,9210,0
|
|
20240119,185500,4270168680,9210,9210,9210,9210,0
|
|
20240119,185400,4270168680,9210,9210,9210,9210,0
|
|
20240119,185300,4270168680,9210,9210,9210,9210,0
|
|
20240119,185200,4270168680,9210,9210,9210,9210,0
|
|
20240119,185100,4270168680,9210,9210,9210,9210,0
|
|
20240119,185000,4270168680,9210,9210,9210,9210,0
|
|
20240119,184900,4270168680,9210,9210,9210,9210,0
|
|
20240119,184800,4270168680,9210,9210,9210,9210,0
|
|
20240119,184700,4270168680,9210,9210,9210,9210,0
|
|
20240119,184600,4270168680,9210,9210,9210,9210,0
|
|
20240119,184500,4270168680,9210,9210,9210,9210,0
|
|
20240119,184400,4270168680,9210,9210,9210,9210,0
|
|
20240119,184300,4270168680,9210,9210,9210,9210,0
|
|
20240119,184200,4270168680,9210,9210,9210,9210,0
|
|
20240119,184100,4270168680,9210,9210,9210,9210,0
|
|
20240119,184000,4270168680,9210,9210,9210,9210,0
|
|
20240119,183900,4270168680,9210,9210,9210,9210,0
|
|
20240119,183800,4270168680,9210,9210,9210,9210,0
|
|
20240119,183700,4270168680,9210,9210,9210,9210,0
|
|
20240119,183600,4270168680,9210,9210,9210,9210,0
|
|
20240119,183500,4270168680,9210,9210,9210,9210,0
|
|
20240119,183400,4270168680,9210,9210,9210,9210,0
|
|
20240119,183300,4270168680,9210,9210,9210,9210,0
|
|
20240119,183200,4270168680,9210,9210,9210,9210,0
|
|
20240119,183100,4270168680,9210,9210,9210,9210,0
|
|
20240119,183000,4270168680,9210,9210,9210,9210,0
|
|
20240119,182900,4270168680,9210,9210,9210,9210,0
|
|
20240119,182800,4270168680,9210,9210,9210,9210,13492
|
|
20240119,182700,4270168680,9210,9210,9210,9210,0
|
|
20240119,182600,4270168680,9210,9210,9210,9210,0
|
|
20240119,182500,4270168680,9210,9210,9210,9210,0
|
|
20240119,182400,4270168680,9210,9210,9210,9210,0
|
|
20240119,182300,4270168680,9210,9210,9210,9210,0
|
|
20240119,182200,4270168680,9210,9210,9210,9210,0
|
|
20240119,182100,4270168680,9210,9210,9210,9210,0
|
|
20240119,182000,4270168680,9210,9210,9210,9210,0
|
|
20240119,181900,4270168680,9210,9210,9210,9210,0
|
|
20240119,181800,4270168680,9210,9210,9210,9210,0
|
|
20240119,181700,4270168680,9210,9210,9210,9210,0
|
|
20240119,181600,4270168680,9210,9210,9210,9210,0
|
|
20240119,181500,4270168680,9210,9210,9210,9210,0
|
|
20240119,181400,4270168680,9210,9210,9210,9210,0
|
|
20240119,181300,4270168680,9210,9210,9210,9210,0
|
|
20240119,181200,4270168680,9210,9210,9210,9210,0
|
|
20240119,181100,4270168680,9210,9210,9210,9210,0
|
|
20240119,181000,4270168680,9210,9210,9210,9210,0
|
|
20240119,180900,4270168680,9210,9210,9210,9210,0
|
|
20240119,180800,4270168680,9210,9210,9210,9210,0
|
|
20240119,180700,4270168680,9210,9210,9210,9210,0
|
|
20240119,180600,4270168680,9210,9210,9210,9210,0
|
|
20240119,180500,4270168680,9210,9210,9210,9210,0
|
|
20240119,180400,4270168680,9210,9210,9210,9210,0
|
|
20240119,180300,4270168680,9210,9210,9210,9210,0
|
|
20240119,180200,4270168680,9210,9210,9210,9210,0
|
|
20240119,180100,4270168680,9210,9210,9210,9210,0
|
|
20240119,180000,4270168680,9210,9210,9210,9210,0
|
|
20240119,175900,4270168680,9210,9210,9210,9210,0
|
|
20240119,175800,4270168680,9210,9210,9210,9210,13492
|
|
20240119,175700,4270168680,9210,9210,9210,9210,0
|
|
20240119,175600,4270168680,9210,9210,9210,9210,0
|
|
20240119,175500,4270168680,9210,9210,9210,9210,0
|
|
20240119,175400,4270168680,9210,9210,9210,9210,0
|
|
20240119,175300,4270168680,9210,9210,9210,9210,0
|
|
20240119,175200,4270168680,9210,9210,9210,9210,0
|
|
20240119,175100,4270168680,9210,9210,9210,9210,0
|
|
20240119,175000,4270168680,9210,9210,9210,9210,0
|
|
20240119,174900,4270168680,9210,9210,9210,9210,0
|
|
20240119,174800,4270168680,9210,9210,9210,9210,0
|
|
20240119,174700,4270168680,9210,9210,9210,9210,0
|
|
20240119,174600,4270168680,9210,9210,9210,9210,0
|
|
20240119,174500,4270168680,9210,9210,9210,9210,0
|
|
20240119,174400,4270168680,9210,9210,9210,9210,0
|
|
20240119,174300,4270168680,9210,9210,9210,9210,0
|
|
20240119,174200,4270168680,9210,9210,9210,9210,0
|
|
20240119,174100,4270168680,9210,9210,9210,9210,0
|
|
20240119,174000,4270168680,9210,9210,9210,9210,0
|
|
20240119,173900,4270168680,9210,9210,9210,9210,0
|
|
20240119,173800,4270168680,9210,9210,9210,9210,0
|
|
20240119,173700,4270168680,9210,9210,9210,9210,0
|
|
20240119,173600,4270168680,9210,9210,9210,9210,0
|
|
20240119,173500,4270168680,9210,9210,9210,9210,0
|
|
20240119,173400,4270168680,9210,9210,9210,9210,0
|
|
20240119,173300,4270168680,9210,9210,9210,9210,0
|
|
20240119,173200,4270168680,9210,9210,9210,9210,0
|
|
20240119,173100,4270168680,9210,9210,9210,9210,0
|
|
20240119,173000,4270168680,9210,9210,9210,9210,0
|
|
20240119,172900,4270168680,9210,9210,9210,9210,0
|
|
20240119,172800,4270168680,9210,9210,9210,9210,13492
|
|
20240119,172700,4270168680,9210,9210,9210,9210,0
|
|
20240119,172600,4270168680,9210,9210,9210,9210,0
|
|
20240119,172500,4270168680,9210,9210,9210,9210,0
|
|
20240119,172400,4270168680,9210,9210,9210,9210,0
|
|
20240119,172300,4270168680,9210,9210,9210,9210,0
|
|
20240119,172200,4270168680,9210,9210,9210,9210,0
|
|
20240119,172100,4270168680,9210,9210,9210,9210,0
|
|
20240119,172000,4270168680,9210,9210,9210,9210,0
|
|
20240119,171900,4270168680,9210,9210,9210,9210,0
|
|
20240119,171800,4270168680,9210,9210,9210,9210,0
|
|
20240119,171700,4270168680,9210,9210,9210,9210,0
|
|
20240119,171600,4270168680,9210,9210,9210,9210,0
|
|
20240119,171500,4270168680,9210,9210,9210,9210,0
|
|
20240119,171400,4270168680,9210,9210,9210,9210,0
|
|
20240119,171300,4270168680,9210,9210,9210,9210,0
|
|
20240119,171200,4270168680,9210,9210,9210,9210,0
|
|
20240119,171100,4270168680,9210,9210,9210,9210,0
|
|
20240119,171000,4270168680,9210,9210,9210,9210,0
|
|
20240119,170900,4270168680,9210,9210,9210,9210,0
|
|
20240119,170800,4270168680,9210,9210,9210,9210,0
|
|
20240119,170700,4270168680,9210,9210,9210,9210,0
|
|
20240119,170600,4270168680,9210,9210,9210,9210,0
|
|
20240119,170500,4270168680,9210,9210,9210,9210,0
|
|
20240119,170400,4270168680,9210,9210,9210,9210,0
|
|
20240119,170300,4270168680,9210,9210,9210,9210,0
|
|
20240119,170200,4270168680,9210,9210,9210,9210,0
|
|
20240119,170100,4270168680,9210,9210,9210,9210,0
|
|
20240119,170000,4270168680,9210,9210,9210,9210,0
|
|
20240119,165900,4270168680,9210,9210,9210,9210,0
|
|
20240119,165800,4270168680,9210,9210,9210,9210,13492
|
|
20240119,165700,4270168680,9210,9210,9210,9210,0
|
|
20240119,165600,4270168680,9210,9210,9210,9210,0
|
|
20240119,165500,4270168680,9210,9210,9210,9210,0
|
|
20240119,165400,4270168680,9210,9210,9210,9210,0
|
|
20240119,165300,4270168680,9210,9210,9210,9210,0
|
|
20240119,165200,4270168680,9210,9210,9210,9210,0
|
|
20240119,165100,4270168680,9210,9210,9210,9210,0
|
|
20240119,165000,4270168680,9210,9210,9210,9210,0
|
|
20240119,164900,4270168680,9210,9210,9210,9210,0
|
|
20240119,164800,4270168680,9210,9210,9210,9210,0
|
|
20240119,164700,4270168680,9210,9210,9210,9210,0
|
|
20240119,164600,4270168680,9210,9210,9210,9210,0
|
|
20240119,164500,4270168680,9210,9210,9210,9210,0
|
|
20240119,164400,4270168680,9210,9210,9210,9210,0
|
|
20240119,164300,4270168680,9210,9210,9210,9210,0
|
|
20240119,164200,4270168680,9210,9210,9210,9210,0
|
|
20240119,164100,4270168680,9210,9210,9210,9210,0
|
|
20240119,164000,4270168680,9210,9210,9210,9210,0
|
|
20240119,163900,4270168680,9210,9210,9210,9210,0
|
|
20240119,163800,4270168680,9210,9210,9210,9210,0
|
|
20240119,163700,4270168680,9210,9210,9210,9210,0
|
|
20240119,163600,4270168680,9210,9210,9210,9210,0
|
|
20240119,163500,4270168680,9210,9210,9210,9210,0
|
|
20240119,163400,4270168680,9210,9210,9210,9210,0
|
|
20240119,163300,4270168680,9210,9210,9210,9210,0
|
|
20240119,163200,4270168680,9210,9210,9210,9210,0
|
|
20240119,163100,4270168680,9210,9210,9210,9210,0
|
|
20240119,163000,4270168680,9210,9210,9210,9210,0
|
|
20240119,162900,4270168680,9210,9210,9210,9210,0
|
|
20240119,162800,4270168680,9210,9210,9210,9210,13492
|
|
20240119,162700,4270168680,9210,9210,9210,9210,0
|
|
20240119,162600,4270168680,9210,9210,9210,9210,0
|
|
20240119,162500,4270168680,9210,9210,9210,9210,0
|
|
20240119,162400,4270168680,9210,9210,9210,9210,0
|
|
20240119,162300,4270168680,9210,9210,9210,9210,0
|
|
20240119,162200,4270168680,9210,9210,9210,9210,0
|
|
20240119,162100,4270168680,9210,9210,9210,9210,0
|
|
20240119,162000,4270168680,9210,9210,9210,9210,0
|
|
20240119,161900,4270168680,9210,9210,9210,9210,0
|
|
20240119,161800,4270168680,9210,9210,9210,9210,0
|
|
20240119,161700,4270168680,9210,9210,9210,9210,0
|
|
20240119,161600,4270168680,9210,9210,9210,9210,0
|
|
20240119,161500,4270168680,9210,9210,9210,9210,0
|
|
20240119,161400,4270168680,9210,9210,9210,9210,0
|
|
20240119,161300,4270168680,9210,9210,9210,9210,0
|
|
20240119,161200,4270168680,9210,9210,9210,9210,0
|
|
20240119,161100,4270168680,9210,9210,9210,9210,0
|
|
20240119,161000,4270168680,9210,9210,9210,9210,0
|
|
20240119,160900,4270168680,9210,9210,9210,9210,0
|
|
20240119,160800,4270168680,9210,9210,9210,9210,0
|
|
20240119,160700,4270168680,9210,9210,9210,9210,0
|
|
20240119,160600,4270168680,9210,9210,9210,9210,0
|
|
20240119,160500,4270168680,9210,9210,9210,9210,0
|
|
20240119,160400,4270168680,9210,9210,9210,9210,0
|
|
20240119,160300,4270168680,9210,9210,9210,9210,0
|
|
20240119,160200,4270168680,9210,9210,9210,9210,0
|
|
20240119,160100,4270168680,9210,9210,9210,9210,0
|
|
20240119,160000,4270168680,9210,9210,9210,9210,0
|
|
20240119,155900,4270168680,9210,9210,9210,9210,0
|
|
20240119,155800,4270168680,9210,9210,9210,9210,13492
|
|
20240119,155700,4270168680,9210,9210,9210,9210,0
|
|
20240119,155600,4270168680,9210,9210,9210,9210,0
|
|
20240119,155500,4270168680,9210,9210,9210,9210,0
|
|
20240119,155400,4270168680,9210,9210,9210,9210,0
|
|
20240119,155300,4270168680,9210,9210,9210,9210,0
|
|
20240119,155200,4270168680,9210,9210,9210,9210,0
|
|
20240119,155100,4270168680,9210,9210,9210,9210,0
|
|
20240119,155000,4270168680,9210,9210,9210,9210,0
|
|
20240119,154900,4270168680,9210,9210,9210,9210,0
|
|
20240119,154800,4270168680,9210,9210,9210,9210,0
|
|
20240119,154700,4270168680,9210,9210,9210,9210,0
|
|
20240119,154600,4270168680,9210,9210,9210,9210,0
|
|
20240119,154500,4270168680,9210,9210,9210,9210,0
|
|
20240119,154400,4270168680,9210,9210,9210,9210,0
|
|
20240119,154300,4270168680,9210,9210,9210,9210,0
|
|
20240119,154200,4270168680,9210,9210,9210,9210,0
|
|
20240119,154100,4270168680,9210,9210,9210,9210,0
|
|
20240119,154000,4270168680,9210,9210,9210,9210,0
|
|
20240119,153900,4270168680,9210,9210,9210,9210,0
|
|
20240119,153800,4270168680,9210,9210,9210,9210,0
|
|
20240119,153700,4270168680,9210,9210,9210,9210,0
|
|
20240119,153600,4270168680,9210,9210,9210,9210,0
|
|
20240119,153500,4270168680,9210,9210,9210,9210,0
|
|
20240119,153400,4270168680,9210,9210,9210,9210,0
|
|
20240119,153300,4270168680,9210,9210,9210,9210,0
|
|
20240119,153200,4270168680,9210,9210,9210,9210,0
|
|
20240119,153100,4270168680,9210,9210,9210,9210,0
|
|
20240119,153000,4270168680,9210,9210,9210,9210,13492
|
|
20240119,152900,4145907360,9100,9100,9100,9100,0
|
|
20240119,152800,4145907360,9100,9100,9100,9100,0
|
|
20240119,152700,4145907360,9100,9100,9100,9100,0
|
|
20240119,152600,4145907360,9100,9100,9100,9100,0
|
|
20240119,152500,4145907360,9100,9100,9100,9100,0
|
|
20240119,152400,4145907360,9100,9100,9100,9100,0
|
|
20240119,152300,4145907360,9100,9100,9100,9100,0
|
|
20240119,152200,4145907360,9100,9100,9100,9100,0
|
|
20240119,152100,4145907360,9100,9100,9100,9100,0
|
|
20240119,152000,4145907360,9100,9100,9100,9100,0
|
|
20240119,151900,4145907360,9100,9100,9120,9100,3622
|
|
20240119,151800,4112931480,9060,9060,9100,9040,3508
|
|
20240119,151700,4081094470,9050,9040,9050,9040,1734
|
|
20240119,151600,4065405200,9010,9020,9030,9000,4251
|
|
20240119,151500,4027056370,9020,9020,9020,9020,416
|
|
20240119,151400,4023304050,9020,9030,9030,9010,2979
|
|
20240119,151300,3996452800,9030,9000,9040,9000,4021
|
|
20240119,151200,3960200510,8980,8990,9000,8970,2261
|
|
20240119,151100,3939891240,8970,8980,9000,8970,2221
|
|
20240119,151000,3919950400,9000,8990,9010,8990,2782
|
|
20240119,150900,3894914350,8970,8990,9000,8970,4155
|
|
20240119,150800,3857604900,9000,8980,9000,8970,1094
|
|
20240119,150700,3847766210,8980,8980,8980,8980,528
|
|
20240119,150600,3843024770,8980,9000,9000,8980,1064
|
|
20240119,150500,3833463420,9010,9020,9020,8990,1021
|
|
20240119,150400,3824267500,9020,8980,9020,8970,595
|
|
20240119,150300,3818916440,8980,9000,9000,8980,1133
|
|
20240119,150200,3808735480,8990,8980,8990,8970,1690
|
|
20240119,150100,3793556660,8990,8990,8990,8980,730
|
|
20240119,150000,3786995260,8990,8990,8990,8990,249
|
|
20240119,145900,3784756750,8990,8960,8990,8960,749
|
|
20240119,145800,3778040270,8950,8960,8960,8940,1508
|
|
20240119,145700,3764537480,8970,8990,8990,8960,956
|
|
20240119,145600,3755958670,8990,9000,9010,8950,10644
|
|
20240119,145500,3660526230,8990,9020,9020,8990,6064
|
|
20240119,145400,3605938730,9040,9040,9040,9040,50
|
|
20240119,145300,3605486730,9040,9030,9040,9030,941
|
|
20240119,145200,3596982790,9020,9030,9030,9020,982
|
|
20240119,145100,3588117540,9040,9050,9050,9040,1342
|
|
20240119,145000,3575983490,9040,9050,9050,9040,1990
|
|
20240119,144900,3557993840,9050,9050,9050,9050,1
|
|
20240119,144800,3557984790,9040,9030,9040,9030,1024
|
|
20240119,144700,3548736650,9030,9040,9040,9030,462
|
|
20240119,144600,3544560270,9030,9030,9030,9030,12
|
|
20240119,144500,3544451910,9020,9020,9020,9020,0
|
|
20240119,144400,3544451910,9020,9050,9050,8980,3771
|
|
20240119,144300,3510494420,9040,9030,9040,9030,854
|
|
20240119,144200,3502779270,9030,9030,9030,9030,0
|
|
20240119,144100,3502779270,9030,9030,9030,9020,1720
|
|
20240119,144000,3487249870,9020,9050,9050,9000,9833
|
|
20240119,143900,3398611970,9040,9050,9060,9040,903
|
|
20240119,143800,3390439290,9030,9070,9070,9030,2677
|
|
20240119,143700,3366225910,9070,9070,9080,9070,541
|
|
20240119,143600,3361317470,9070,9070,9070,9070,691
|
|
20240119,143500,3355050100,9070,9080,9080,9070,27
|
|
20240119,143400,3354805140,9070,9100,9100,9070,2100
|
|
20240119,143300,3335734340,9110,9110,9120,9110,811
|
|
20240119,143200,3328338630,9120,9120,9120,9120,2
|
|
20240119,143100,3328320390,9120,9120,9120,9120,1
|
|
20240119,143000,3328311270,9120,9120,9130,9100,1210
|
|
20240119,142900,3317282390,9130,9130,9130,9120,1218
|
|
20240119,142800,3306173200,9130,9150,9150,9130,135
|
|
20240119,142700,3304937990,9140,9160,9170,9130,1071
|
|
20240119,142600,3295137790,9160,9160,9160,9160,44
|
|
20240119,142500,3294734750,9150,9140,9150,9140,14
|
|
20240119,142400,3294606670,9180,9150,9180,9150,930
|
|
20240119,142300,3286078440,9170,9170,9170,9130,1060
|
|
20240119,142200,3276388400,9180,9190,9190,9180,66
|
|
20240119,142100,3275781870,9190,9170,9190,9170,763
|
|
20240119,142000,3268778610,9170,9130,9170,9120,424
|
|
20240119,141900,3264901570,9120,9150,9150,9120,158
|
|
20240119,141800,3263459080,9120,9130,9150,9120,2057
|
|
20240119,141700,3244671780,9130,9130,9130,9130,292
|
|
20240119,141600,3242005820,9130,9160,9160,9120,216
|
|
20240119,141500,3240035710,9140,9130,9150,9130,633
|
|
20240119,141400,3234247310,9120,9130,9130,9120,513
|
|
20240119,141300,3229566430,9140,9160,9160,9130,653
|
|
20240119,141200,3223596590,9170,9180,9190,9170,663
|
|
20240119,141100,3217507420,9150,9150,9150,9150,1240
|
|
20240119,141000,3206161420,9150,9120,9150,9120,229
|
|
20240119,140900,3204067280,9150,9140,9190,9140,10669
|
|
20240119,140800,3106432870,9150,9160,9160,9130,325
|
|
20240119,140700,3103461090,9150,9140,9150,9140,598
|
|
20240119,140600,3097989520,9130,9120,9130,9120,692
|
|
20240119,140500,3091676760,9120,9120,9120,9110,94
|
|
20240119,140400,3090819810,9130,9120,9130,9120,817
|
|
20240119,140300,3083368760,9130,9130,9140,9120,420
|
|
20240119,140200,3079533830,9160,9150,9160,9120,1235
|
|
20240119,140100,3068266440,9150,9150,9150,9150,5
|
|
20240119,140000,3068220690,9150,9130,9150,9120,200
|
|
20240119,135900,3066393310,9150,9150,9150,9130,429
|
|
20240119,135800,3062469460,9150,9150,9150,9150,33
|
|
20240119,135700,3062167510,9120,9150,9150,9120,441
|
|
20240119,135600,3058140240,9150,9170,9170,9150,1223
|
|
20240119,135500,3046940020,9170,9200,9200,9170,316
|
|
20240119,135400,3044041850,9200,9160,9200,9160,27
|
|
20240119,135300,3043793530,9170,9160,9170,9160,1576
|
|
20240119,135200,3029355130,9160,9200,9200,9160,65
|
|
20240119,135100,3028758350,9200,9150,9200,9150,421
|
|
20240119,135000,3024891250,9160,9150,9160,9100,1023
|
|
20240119,134900,3015556030,9150,9140,9150,9140,440
|
|
20240119,134800,3011530050,9150,9160,9160,9140,1203
|
|
20240119,134700,3000529650,9160,9210,9210,9160,1039
|
|
20240119,134600,2990991310,9210,9200,9210,9190,520
|
|
20240119,134500,2986206070,9200,9210,9220,9200,455
|
|
20240119,134400,2982014530,9210,9210,9230,9200,790
|
|
20240119,134300,2974735220,9210,9210,9210,9210,1
|
|
20240119,134200,2974726010,9220,9210,9220,9210,25
|
|
20240119,134100,2974495560,9220,9200,9230,9200,3532
|
|
20240119,134000,2941928530,9200,9200,9200,9200,38
|
|
20240119,133900,2941578930,9200,9200,9200,9200,10
|
|
20240119,133800,2941486930,9220,9190,9220,9190,804
|
|
20240119,133700,2934079160,9190,9190,9190,9190,264
|
|
20240119,133600,2931653000,9180,9180,9190,9180,52
|
|
20240119,133500,2931175590,9180,9170,9180,9170,254
|
|
20240119,133400,2928844080,9180,9180,9180,9180,294
|
|
20240119,133300,2926145160,9180,9190,9190,9180,1200
|
|
20240119,133200,2915128230,9230,9210,9230,9210,767
|
|
20240119,133100,2908056020,9210,9200,9210,9200,1026
|
|
20240119,133000,2898610700,9200,9200,9200,9160,834
|
|
20240119,132900,2890939690,9200,9180,9200,9150,1300
|
|
20240119,132800,2879000180,9180,9180,9180,9170,479
|
|
20240119,132700,2874603260,9180,9170,9180,9170,260
|
|
20240119,132600,2872217960,9160,9170,9170,9150,797
|
|
20240119,132500,2864911900,9170,9170,9170,9150,101
|
|
20240119,132400,2863985750,9170,9150,9170,9140,563
|
|
20240119,132300,2858834770,9150,9180,9190,9140,1550
|
|
20240119,132200,2844641290,9180,9170,9180,9140,806
|
|
20240119,132100,2837247230,9170,9180,9180,9170,232
|
|
20240119,132000,2835119740,9180,9170,9180,9170,200
|
|
20240119,131900,2833285540,9130,9110,9160,9110,2220
|
|
20240119,131800,2812964600,9100,9090,9100,9060,1902
|
|
20240119,131700,2795716850,9100,9090,9100,9090,10
|
|
20240119,131600,2795625940,9080,9090,9120,9060,1882
|
|
20240119,131500,2778538990,9110,9080,9110,9080,602
|
|
20240119,131400,2773069090,9080,9130,9130,9080,1258
|
|
20240119,131300,2761641200,9130,9130,9130,9080,1474
|
|
20240119,131200,2748244580,9130,9130,9130,9080,1750
|
|
20240119,131100,2732319740,9130,9070,9130,9070,2576
|
|
20240119,131000,2708850500,9070,9070,9070,9040,831
|
|
20240119,130900,2701315820,9040,9040,9070,9040,1062
|
|
20240119,130800,2691708540,9070,9030,9070,9020,3191
|
|
20240119,130700,2662891910,9040,9030,9040,9030,195
|
|
20240119,130600,2661130610,9030,9050,9100,9030,953
|
|
20240119,130500,2652506320,9040,9050,9060,9040,172
|
|
20240119,130400,2650948300,9080,9050,9130,9040,1520
|
|
20240119,130300,2637169480,9030,9140,9150,9030,1096
|
|
20240119,130200,2627217160,9150,9140,9150,9030,809
|
|
20240119,130100,2619848130,9140,8990,9170,8990,2570
|
|
20240119,130000,2596479760,9010,8990,9020,8990,595
|
|
20240119,125900,2591123960,8990,9000,9000,8970,1413
|
|
20240119,125800,2578430620,9010,9020,9040,8980,4486
|
|
20240119,125700,2538072620,9020,9020,9030,9010,3539
|
|
20240119,125600,2506175530,9040,9050,9050,9030,314
|
|
20240119,125500,2503337390,9050,9030,9050,9030,533
|
|
20240119,125400,2498518740,9020,9040,9040,9020,1724
|
|
20240119,125300,2482956640,9040,9050,9050,9040,56
|
|
20240119,125200,2482449900,9050,9060,9080,9050,336
|
|
20240119,125100,2479406510,9060,9090,9120,9040,1182
|
|
20240119,125000,2468696960,9130,9070,9130,9030,5734
|
|
20240119,124900,2416827020,9050,9100,9100,9050,6487
|
|
20240119,124800,2358082830,9120,9130,9170,9110,1507
|
|
20240119,124700,2344328370,9130,9150,9170,9130,1255
|
|
20240119,124600,2332860200,9150,9100,9150,9100,428
|
|
20240119,124500,2328954230,9080,9070,9080,9070,586
|
|
20240119,124400,2323637260,9070,9100,9100,9070,472
|
|
20240119,124300,2319353370,9100,9120,9140,9090,965
|
|
20240119,124200,2310567580,9110,9120,9120,9090,2103
|
|
20240119,124100,2291417430,9120,9120,9120,9090,161
|
|
20240119,124000,2289949140,9110,9100,9120,9100,360
|
|
20240119,123900,2286671190,9160,9080,9180,9060,2699
|
|
20240119,123800,2262012300,9060,9050,9080,9030,1110
|
|
20240119,123700,2251956110,9050,9010,9050,9010,722
|
|
20240119,123600,2245438220,9010,9020,9030,9010,1164
|
|
20240119,123500,2234937810,9020,9010,9030,9010,61
|
|
20240119,123400,2234388080,9010,9040,9040,9010,352
|
|
20240119,123300,2231213040,9050,9030,9050,9030,564
|
|
20240119,123200,2226118080,9030,9030,9040,9000,680
|
|
20240119,123100,2219980940,9030,9030,9070,9000,759
|
|
20240119,123000,2213131160,9070,9000,9070,9000,772
|
|
20240119,122900,2206149110,8990,9030,9030,8980,12432
|
|
20240119,122800,2094319420,9020,9070,9070,9020,4032
|
|
20240119,122700,2057854660,9060,9080,9090,9060,2555
|
|
20240119,122600,2034677420,9100,9080,9100,9080,33
|
|
20240119,122500,2034377160,9100,9080,9100,9080,12
|
|
20240119,122400,2034268000,9090,9100,9100,9090,632
|
|
20240119,122300,2028523020,9090,9110,9110,9090,510
|
|
20240119,122200,2023887020,9090,9100,9100,9090,819
|
|
20240119,122100,2016440060,9090,9130,9130,9080,5229
|
|
20240119,122000,1968904010,9140,9140,9140,9100,5029
|
|
20240119,121900,1923106610,9140,9140,9140,9120,1751
|
|
20240119,121800,1907124120,9160,9160,9160,9140,286
|
|
20240119,121700,1904504400,9140,9150,9150,9100,1859
|
|
20240119,121600,1887531910,9150,9170,9180,9150,479
|
|
20240119,121500,1883138630,9180,9170,9180,9160,277
|
|
20240119,121400,1880598680,9160,9170,9170,9160,67
|
|
20240119,121300,1879984860,9180,9150,9180,9150,3759
|
|
20240119,121200,1845545500,9150,9160,9170,9150,403
|
|
20240119,121100,1841854240,9150,9150,9160,9140,105
|
|
20240119,121000,1840893560,9150,9140,9160,9140,508
|
|
20240119,120900,1836240320,9140,9150,9180,9140,1142
|
|
20240119,120800,1825801070,9150,9160,9160,9150,323
|
|
20240119,120700,1822845570,9160,9150,9160,9140,463
|
|
20240119,120600,1818608530,9150,9150,9150,9150,365
|
|
20240119,120500,1815268780,9140,9140,9140,9140,1
|
|
20240119,120400,1815259640,9140,9130,9140,9120,3765
|
|
20240119,120300,1780905500,9130,9160,9160,9130,2568
|
|
20240119,120200,1757425910,9180,9170,9180,9170,137
|
|
20240119,120100,1756168300,9150,9150,9150,9140,955
|
|
20240119,120000,1747431470,9140,9150,9200,9120,5057
|
|
20240119,115900,1701260490,9150,9150,9200,9140,604
|
|
20240119,115800,1695726650,9140,9150,9230,9140,1179
|
|
20240119,115700,1684917250,9120,9220,9220,9120,10202
|
|
20240119,115600,1591622600,9220,9180,9220,9180,110
|
|
20240119,115500,1590609460,9200,9200,9220,9180,84
|
|
20240119,115400,1589836770,9200,9200,9230,9170,5779
|
|
20240119,115300,1536758320,9200,9200,9230,9190,5721
|
|
20240119,115200,1484150420,9200,9230,9230,9200,206
|
|
20240119,115100,1482249220,9230,9190,9230,9190,36
|
|
20240119,115000,1481917180,9210,9210,9240,9190,14343
|
|
20240119,114900,1349968230,9230,9210,9240,9210,171
|
|
20240119,114800,1348389080,9240,9210,9240,9210,532
|
|
20240119,114700,1343478700,9200,9210,9230,9200,3340
|
|
20240119,114600,1312723370,9210,9220,9230,9210,1931
|
|
20240119,114500,1294919540,9220,9210,9230,9210,139
|
|
20240119,114400,1293637150,9220,9230,9230,9220,80
|
|
20240119,114300,1292899300,9230,9210,9230,9210,513
|
|
20240119,114200,1288168220,9230,9240,9240,9230,64
|
|
20240119,114100,1287577190,9230,9230,9230,9210,1259
|
|
20240119,114000,1275976660,9210,9240,9240,9210,37
|
|
20240119,113900,1275634930,9240,9220,9240,9210,1901
|
|
20240119,113800,1258104460,9210,9220,9220,9210,569
|
|
20240119,113700,1252863870,9220,9210,9220,9210,90
|
|
20240119,113600,1252034870,9210,9210,9210,9210,10
|
|
20240119,113500,1251942770,9210,9210,9220,9190,3321
|
|
20240119,113400,1221387240,9210,9220,9220,9210,1151
|
|
20240119,113300,1210785240,9220,9220,9220,9210,12
|
|
20240119,113200,1210674650,9220,9220,9220,9210,224
|
|
20240119,113100,1208611160,9220,9210,9220,9210,198
|
|
20240119,113000,1206786120,9220,9220,9220,9210,42
|
|
20240119,112900,1206398910,9220,9220,9220,9210,159
|
|
20240119,112800,1204934460,9220,9220,9220,9210,94
|
|
20240119,112700,1204068420,9220,9200,9220,9200,59
|
|
20240119,112600,1203524990,9220,9220,9220,9200,1058
|
|
20240119,112500,1193780350,9220,9210,9220,9210,59
|
|
20240119,112400,1193236700,9200,9220,9220,9200,50
|
|
20240119,112300,1192776020,9210,9210,9210,9200,87
|
|
20240119,112200,1191974800,9220,9220,9220,9200,369
|
|
20240119,112100,1188572720,9200,9200,9200,9190,3478
|
|
20240119,112000,1156575640,9220,9210,9220,9200,482
|
|
20240119,111900,1152138880,9220,9210,9220,9210,146
|
|
20240119,111800,1150794070,9210,9210,9220,9200,415
|
|
20240119,111700,1146971510,9210,9210,9220,9200,2562
|
|
20240119,111600,1123370790,9210,9210,9210,9200,174
|
|
20240119,111500,1121769300,9210,9200,9210,9190,93
|
|
20240119,111400,1120913550,9210,9190,9210,9190,19
|
|
20240119,111300,1120738860,9210,9190,9210,9190,51
|
|
20240119,111200,1120269710,9200,9200,9210,9200,20
|
|
20240119,111100,1120085660,9210,9180,9210,9170,2762
|
|
20240119,111000,1094720400,9180,9190,9190,9180,773
|
|
20240119,110900,1087622090,9190,9180,9190,9180,25
|
|
20240119,110800,1087392390,9200,9180,9200,9160,1666
|
|
20240119,110700,1072092560,9180,9180,9180,9170,977
|
|
20240119,110600,1063124160,9180,9180,9180,9150,1446
|
|
20240119,110500,1049881930,9170,9190,9190,9170,859
|
|
20240119,110400,1042001360,9190,9180,9190,9180,56
|
|
20240119,110300,1041487260,9190,9180,9200,9180,11
|
|
20240119,110200,1041386210,9200,9180,9200,9180,42
|
|
20240119,110100,1040999910,9200,9170,9200,9170,656
|
|
20240119,110000,1034981620,9170,9190,9190,9170,56
|
|
20240119,105900,1034467080,9190,9190,9190,9170,71
|
|
20240119,105800,1033815690,9190,9170,9190,9160,655
|
|
20240119,105700,1027808690,9170,9170,9180,9170,66
|
|
20240119,105600,1027203320,9180,9170,9180,9170,2
|
|
20240119,105500,1027184970,9170,9150,9170,9150,319
|
|
20240119,105400,1024263900,9150,9190,9190,9150,128
|
|
20240119,105300,1023090170,9150,9190,9200,9150,928
|
|
20240119,105200,1014582670,9190,9180,9190,9160,794
|
|
20240119,105100,1007288580,9180,9160,9180,9160,317
|
|
20240119,105000,1004382650,9170,9150,9180,9150,756
|
|
20240119,104900,997447580,9130,9120,9160,9120,242
|
|
20240119,104800,995236450,9150,9120,9150,9120,1015
|
|
20240119,104700,985963650,9130,9110,9130,9090,498
|
|
20240119,104600,981429700,9110,9140,9170,9090,846
|
|
20240119,104500,973712800,9170,9150,9170,9080,5350
|
|
20240119,104400,924963500,9150,9180,9180,9150,53
|
|
20240119,104300,924478430,9190,9150,9190,9140,748
|
|
20240119,104200,917633200,9160,9180,9180,9160,933
|
|
20240119,104100,909074060,9180,9200,9200,9180,108
|
|
20240119,104000,908081970,9200,9200,9200,9200,5
|
|
20240119,103900,908035970,9210,9210,9210,9210,296
|
|
20240119,103800,905309810,9220,9220,9220,9210,976
|
|
20240119,103700,896316090,9220,9240,9240,9220,56
|
|
20240119,103600,895798780,9250,9250,9250,9220,124
|
|
20240119,103500,894651930,9260,9210,9260,9210,5375
|
|
20240119,103400,844989840,9210,9210,9210,9210,186
|
|
20240119,103300,843276780,9220,9210,9220,9210,1143
|
|
20240119,103200,832747370,9220,9190,9220,9190,1540
|
|
20240119,103100,818578890,9190,9170,9190,9150,952
|
|
20240119,103000,809846040,9170,9160,9170,9140,2913
|
|
20240119,102900,783179630,9160,9170,9170,9150,221
|
|
20240119,102800,781155560,9170,9140,9170,9140,207
|
|
20240119,102700,779258010,9140,9160,9160,9140,302
|
|
20240119,102600,776497540,9160,9170,9170,9140,544
|
|
20240119,102500,771521890,9150,9170,9180,9150,105
|
|
20240119,102400,770558710,9180,9180,9180,9150,1868
|
|
20240119,102300,753460310,9180,9180,9180,9160,158
|
|
20240119,102200,752011490,9180,9170,9180,9170,95
|
|
20240119,102100,751139440,9180,9170,9180,9170,648
|
|
20240119,102000,745196320,9170,9170,9180,9170,345
|
|
20240119,101900,742032300,9180,9190,9190,9180,376
|
|
20240119,101800,738580580,9180,9200,9200,9180,379
|
|
20240119,101700,735097500,9190,9200,9220,9190,493
|
|
20240119,101600,730562310,9220,9200,9220,9200,10
|
|
20240119,101500,730470230,9220,9220,9220,9210,62
|
|
20240119,101400,729899150,9220,9230,9230,9210,21
|
|
20240119,101300,729705500,9230,9230,9230,9210,104
|
|
20240119,101200,728745680,9230,9220,9230,9210,94
|
|
20240119,101100,727878310,9230,9220,9230,9220,194
|
|
20240119,101000,726088700,9230,9210,9230,9210,20
|
|
20240119,100900,725904200,9230,9210,9230,9210,236
|
|
20240119,100800,723729880,9210,9210,9240,9210,585
|
|
20240119,100700,718336730,9200,9210,9210,9200,297
|
|
20240119,100600,715602200,9210,9210,9210,9190,124
|
|
20240119,100500,714461130,9210,9200,9210,9200,91
|
|
20240119,100400,713623570,9210,9190,9210,9190,524
|
|
20240119,100300,708801880,9200,9200,9200,9190,318
|
|
20240119,100200,705878790,9200,9190,9200,9190,602
|
|
20240119,100100,700345430,9190,9210,9210,9190,1127
|
|
20240119,100000,689972050,9210,9230,9230,9210,781
|
|
20240119,095900,682765480,9240,9240,9250,9220,829
|
|
20240119,095800,675115480,9240,9240,9260,9240,1494
|
|
20240119,095700,661309770,9250,9280,9280,9250,152
|
|
20240119,095600,659902060,9250,9270,9270,9250,601
|
|
20240119,095500,654330890,9280,9280,9280,9250,98
|
|
20240119,095400,653422180,9250,9260,9290,9250,1806
|
|
20240119,095300,636680790,9260,9230,9260,9230,1065
|
|
20240119,095200,626840540,9250,9230,9260,9230,119
|
|
20240119,095100,625739990,9230,9260,9270,9230,34
|
|
20240119,095000,625425040,9260,9250,9270,9210,1897
|
|
20240119,094900,607889080,9250,9250,9250,9220,15
|
|
20240119,094800,607750480,9250,9250,9250,9240,1007
|
|
20240119,094700,598444240,9250,9230,9270,9200,1340
|
|
20240119,094600,586062460,9230,9200,9230,9170,2308
|
|
20240119,094500,564814530,9200,9200,9200,9190,51
|
|
20240119,094400,564345480,9210,9180,9210,9160,1263
|
|
20240119,094300,552758230,9180,9220,9220,9140,4584
|
|
20240119,094200,510672160,9220,9210,9220,9200,729
|
|
20240119,094100,503962770,9220,9220,9220,9220,38
|
|
20240119,094000,503612410,9230,9230,9240,9230,456
|
|
20240119,093900,499400520,9230,9290,9290,9190,1172
|
|
20240119,093800,488574410,9290,9290,9290,9260,41
|
|
20240119,093700,488193670,9290,9320,9340,9270,5459
|
|
20240119,093600,437389290,9320,9170,9320,9140,7752
|
|
20240119,093500,365673610,9170,9160,9170,9150,409
|
|
20240119,093400,361926110,9170,9170,9170,9170,180
|
|
20240119,093300,360275510,9170,9180,9190,9160,755
|
|
20240119,093200,353348600,9190,9200,9200,9190,22
|
|
20240119,093100,353146260,9210,9170,9210,9170,347
|
|
20240119,093000,349959750,9210,9210,9220,9140,2338
|
|
20240119,092900,328483220,9220,9140,9220,9140,976
|
|
20240119,092800,319540310,9150,9190,9190,9140,1868
|
|
20240119,092700,302423850,9190,9220,9220,9190,220
|
|
20240119,092600,300401460,9200,9220,9220,9200,112
|
|
20240119,092500,299368920,9200,9200,9200,9190,527
|
|
20240119,092400,294521140,9190,9220,9250,9190,680
|
|
20240119,092300,288256960,9260,9210,9260,9190,939
|
|
20240119,092200,279600190,9210,9190,9230,9180,861
|
|
20240119,092100,271685660,9190,9210,9210,9190,114
|
|
20240119,092000,270637130,9200,9210,9210,9190,209
|
|
20240119,091900,268714700,9210,9180,9260,9160,4340
|
|
20240119,091800,228867820,9210,9180,9220,9160,895
|
|
20240119,091700,220639390,9190,9220,9220,9170,3143
|
|
20240119,091600,191784810,9240,9250,9250,9220,228
|
|
20240119,091500,189678040,9250,9200,9250,9190,1857
|
|
20240119,091400,172565830,9210,9240,9240,9200,243
|
|
20240119,091300,170325960,9240,9190,9250,9190,381
|
|
20240119,091200,166807940,9220,9180,9220,9170,430
|
|
20240119,091100,162852720,9170,9180,9190,9150,789
|
|
20240119,091000,155622420,9160,9220,9250,9160,845
|
|
20240119,090900,147848340,9260,9200,9270,9190,861
|
|
20240119,090800,139914940,9200,9160,9210,9130,492
|
|
20240119,090700,135393630,9200,9160,9200,9140,788
|
|
20240119,090600,128153240,9160,9080,9160,9080,413
|
|
20240119,090500,124385940,9090,9040,9090,9040,1838
|
|
20240119,090400,107741290,9040,9050,9050,9040,957
|
|
20240119,090300,99084010,9050,9020,9090,9020,814
|
|
20240119,090200,91703570,9050,9010,9050,9010,1213
|
|
20240119,090100,80746580,9000,9110,9110,9000,1828
|
|
20240119,090000,64253000,9100,9050,9100,9050,5973
|