599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,185600,43878309470,19220,19220,19220,19220,131894
|
|
20240119,185500,43878309470,19220,19220,19220,19220,0
|
|
20240119,185400,43878309470,19220,19220,19220,19220,0
|
|
20240119,185300,43878309470,19220,19220,19220,19220,0
|
|
20240119,185200,43878309470,19220,19220,19220,19220,0
|
|
20240119,185100,43878309470,19220,19220,19220,19220,0
|
|
20240119,185000,43878309470,19220,19220,19220,19220,0
|
|
20240119,184900,43878309470,19220,19220,19220,19220,0
|
|
20240119,184800,43878309470,19220,19220,19220,19220,0
|
|
20240119,184700,43878309470,19220,19220,19220,19220,0
|
|
20240119,184600,43878309470,19220,19220,19220,19220,0
|
|
20240119,184500,43878309470,19220,19220,19220,19220,0
|
|
20240119,184400,43878309470,19220,19220,19220,19220,0
|
|
20240119,184300,43878309470,19220,19220,19220,19220,0
|
|
20240119,184200,43878309470,19220,19220,19220,19220,0
|
|
20240119,184100,43878309470,19220,19220,19220,19220,0
|
|
20240119,184000,43878309470,19220,19220,19220,19220,0
|
|
20240119,183900,43878309470,19220,19220,19220,19220,0
|
|
20240119,183800,43878309470,19220,19220,19220,19220,0
|
|
20240119,183700,43878309470,19220,19220,19220,19220,0
|
|
20240119,183600,43878309470,19220,19220,19220,19220,0
|
|
20240119,183500,43878309470,19220,19220,19220,19220,0
|
|
20240119,183400,43878309470,19220,19220,19220,19220,0
|
|
20240119,183300,43878309470,19220,19220,19220,19220,0
|
|
20240119,183200,43878309470,19220,19220,19220,19220,0
|
|
20240119,183100,43878309470,19220,19220,19220,19220,0
|
|
20240119,183000,43878309470,19220,19220,19220,19220,0
|
|
20240119,182900,43878309470,19220,19220,19220,19220,0
|
|
20240119,182800,43878309470,19220,19220,19220,19220,0
|
|
20240119,182700,43878309470,19220,19220,19220,19220,0
|
|
20240119,182600,43878309470,19220,19220,19220,19220,131894
|
|
20240119,182500,43878309470,19220,19220,19220,19220,0
|
|
20240119,182400,43878309470,19220,19220,19220,19220,0
|
|
20240119,182300,43878309470,19220,19220,19220,19220,0
|
|
20240119,182200,43878309470,19220,19220,19220,19220,0
|
|
20240119,182100,43878309470,19220,19220,19220,19220,0
|
|
20240119,182000,43878309470,19220,19220,19220,19220,0
|
|
20240119,181900,43878309470,19220,19220,19220,19220,0
|
|
20240119,181800,43878309470,19220,19220,19220,19220,0
|
|
20240119,181700,43878309470,19220,19220,19220,19220,0
|
|
20240119,181600,43878309470,19220,19220,19220,19220,0
|
|
20240119,181500,43878309470,19220,19220,19220,19220,0
|
|
20240119,181400,43878309470,19220,19220,19220,19220,0
|
|
20240119,181300,43878309470,19220,19220,19220,19220,0
|
|
20240119,181200,43878309470,19220,19220,19220,19220,0
|
|
20240119,181100,43878309470,19220,19220,19220,19220,0
|
|
20240119,181000,43878309470,19220,19220,19220,19220,0
|
|
20240119,180900,43878309470,19220,19220,19220,19220,0
|
|
20240119,180800,43878309470,19220,19220,19220,19220,0
|
|
20240119,180700,43878309470,19220,19220,19220,19220,0
|
|
20240119,180600,43878309470,19220,19220,19220,19220,0
|
|
20240119,180500,43878309470,19220,19220,19220,19220,0
|
|
20240119,180400,43878309470,19220,19220,19220,19220,0
|
|
20240119,180300,43878309470,19220,19220,19220,19220,0
|
|
20240119,180200,43878309470,19220,19220,19220,19220,0
|
|
20240119,180100,43878309470,19220,19220,19220,19220,0
|
|
20240119,180000,43878309470,19220,19220,19220,19220,0
|
|
20240119,175900,43878309470,19220,19220,19220,19220,0
|
|
20240119,175800,43878309470,19220,19220,19220,19220,0
|
|
20240119,175700,43878309470,19220,19220,19220,19220,0
|
|
20240119,175600,43878309470,19220,19220,19220,19220,131894
|
|
20240119,175500,43878309470,19220,19220,19220,19220,0
|
|
20240119,175400,43878309470,19220,19220,19220,19220,0
|
|
20240119,175300,43878309470,19220,19220,19220,19220,0
|
|
20240119,175200,43878309470,19220,19220,19220,19220,0
|
|
20240119,175100,43878309470,19220,19220,19220,19220,0
|
|
20240119,175000,43878309470,19220,19220,19220,19220,0
|
|
20240119,174900,43878309470,19220,19220,19220,19220,0
|
|
20240119,174800,43878309470,19220,19220,19220,19220,0
|
|
20240119,174700,43878309470,19220,19220,19220,19220,0
|
|
20240119,174600,43878309470,19220,19220,19220,19220,0
|
|
20240119,174500,43878309470,19220,19220,19220,19220,0
|
|
20240119,174400,43878309470,19220,19220,19220,19220,0
|
|
20240119,174300,43878309470,19220,19220,19220,19220,0
|
|
20240119,174200,43878309470,19220,19220,19220,19220,0
|
|
20240119,174100,43878309470,19220,19220,19220,19220,0
|
|
20240119,174000,43878309470,19220,19220,19220,19220,0
|
|
20240119,173900,43878309470,19220,19220,19220,19220,0
|
|
20240119,173800,43878309470,19220,19220,19220,19220,0
|
|
20240119,173700,43878309470,19220,19220,19220,19220,0
|
|
20240119,173600,43878309470,19220,19220,19220,19220,0
|
|
20240119,173500,43878309470,19220,19220,19220,19220,0
|
|
20240119,173400,43878309470,19220,19220,19220,19220,0
|
|
20240119,173300,43878309470,19220,19220,19220,19220,0
|
|
20240119,173200,43878309470,19220,19220,19220,19220,0
|
|
20240119,173100,43878309470,19220,19220,19220,19220,0
|
|
20240119,173000,43878309470,19220,19220,19220,19220,0
|
|
20240119,172900,43878309470,19220,19220,19220,19220,0
|
|
20240119,172800,43878309470,19220,19220,19220,19220,0
|
|
20240119,172700,43878309470,19220,19220,19220,19220,0
|
|
20240119,172600,43878309470,19220,19220,19220,19220,131894
|
|
20240119,172500,43878309470,19220,19220,19220,19220,0
|
|
20240119,172400,43878309470,19220,19220,19220,19220,0
|
|
20240119,172300,43878309470,19220,19220,19220,19220,0
|
|
20240119,172200,43878309470,19220,19220,19220,19220,0
|
|
20240119,172100,43878309470,19220,19220,19220,19220,0
|
|
20240119,172000,43878309470,19220,19220,19220,19220,0
|
|
20240119,171900,43878309470,19220,19220,19220,19220,0
|
|
20240119,171800,43878309470,19220,19220,19220,19220,0
|
|
20240119,171700,43878309470,19220,19220,19220,19220,0
|
|
20240119,171600,43878309470,19220,19220,19220,19220,0
|
|
20240119,171500,43878309470,19220,19220,19220,19220,0
|
|
20240119,171400,43878309470,19220,19220,19220,19220,0
|
|
20240119,171300,43878309470,19220,19220,19220,19220,0
|
|
20240119,171200,43878309470,19220,19220,19220,19220,0
|
|
20240119,171100,43878309470,19220,19220,19220,19220,0
|
|
20240119,171000,43878309470,19220,19220,19220,19220,0
|
|
20240119,170900,43878309470,19220,19220,19220,19220,0
|
|
20240119,170800,43878309470,19220,19220,19220,19220,0
|
|
20240119,170700,43878309470,19220,19220,19220,19220,0
|
|
20240119,170600,43878309470,19220,19220,19220,19220,0
|
|
20240119,170500,43878309470,19220,19220,19220,19220,0
|
|
20240119,170400,43878309470,19220,19220,19220,19220,0
|
|
20240119,170300,43878309470,19220,19220,19220,19220,0
|
|
20240119,170200,43878309470,19220,19220,19220,19220,0
|
|
20240119,170100,43878309470,19220,19220,19220,19220,0
|
|
20240119,170000,43878309470,19220,19220,19220,19220,0
|
|
20240119,165900,43878309470,19220,19220,19220,19220,0
|
|
20240119,165800,43878309470,19220,19220,19220,19220,0
|
|
20240119,165700,43878309470,19220,19220,19220,19220,0
|
|
20240119,165600,43878309470,19220,19220,19220,19220,131894
|
|
20240119,165500,43878309470,19220,19220,19220,19220,0
|
|
20240119,165400,43878309470,19220,19220,19220,19220,0
|
|
20240119,165300,43878309470,19220,19220,19220,19220,0
|
|
20240119,165200,43878309470,19220,19220,19220,19220,0
|
|
20240119,165100,43878309470,19220,19220,19220,19220,0
|
|
20240119,165000,43878309470,19220,19220,19220,19220,0
|
|
20240119,164900,43878309470,19220,19220,19220,19220,0
|
|
20240119,164800,43878309470,19220,19220,19220,19220,0
|
|
20240119,164700,43878309470,19220,19220,19220,19220,0
|
|
20240119,164600,43878309470,19220,19220,19220,19220,0
|
|
20240119,164500,43878309470,19220,19220,19220,19220,0
|
|
20240119,164400,43878309470,19220,19220,19220,19220,0
|
|
20240119,164300,43878309470,19220,19220,19220,19220,0
|
|
20240119,164200,43878309470,19220,19220,19220,19220,0
|
|
20240119,164100,43878309470,19220,19220,19220,19220,0
|
|
20240119,164000,43878309470,19220,19220,19220,19220,0
|
|
20240119,163900,43878309470,19220,19220,19220,19220,0
|
|
20240119,163800,43878309470,19220,19220,19220,19220,0
|
|
20240119,163700,43878309470,19220,19220,19220,19220,0
|
|
20240119,163600,43878309470,19220,19220,19220,19220,0
|
|
20240119,163500,43878309470,19220,19220,19220,19220,0
|
|
20240119,163400,43878309470,19220,19220,19220,19220,0
|
|
20240119,163300,43878309470,19220,19220,19220,19220,0
|
|
20240119,163200,43878309470,19220,19220,19220,19220,0
|
|
20240119,163100,43878309470,19220,19220,19220,19220,0
|
|
20240119,163000,43878309470,19220,19220,19220,19220,0
|
|
20240119,162900,43878309470,19220,19220,19220,19220,0
|
|
20240119,162800,43878309470,19220,19220,19220,19220,0
|
|
20240119,162700,43878309470,19220,19220,19220,19220,0
|
|
20240119,162600,43878309470,19220,19220,19220,19220,131894
|
|
20240119,162500,43878309470,19220,19220,19220,19220,0
|
|
20240119,162400,43878309470,19220,19220,19220,19220,0
|
|
20240119,162300,43878309470,19220,19220,19220,19220,0
|
|
20240119,162200,43878309470,19220,19220,19220,19220,0
|
|
20240119,162100,43878309470,19220,19220,19220,19220,0
|
|
20240119,162000,43878309470,19220,19220,19220,19220,0
|
|
20240119,161900,43878309470,19220,19220,19220,19220,0
|
|
20240119,161800,43878309470,19220,19220,19220,19220,0
|
|
20240119,161700,43878309470,19220,19220,19220,19220,0
|
|
20240119,161600,43878309470,19220,19220,19220,19220,0
|
|
20240119,161500,43878309470,19220,19220,19220,19220,0
|
|
20240119,161400,43878309470,19220,19220,19220,19220,0
|
|
20240119,161300,43878309470,19220,19220,19220,19220,0
|
|
20240119,161200,43878309470,19220,19220,19220,19220,0
|
|
20240119,161100,43878309470,19220,19220,19220,19220,0
|
|
20240119,161000,43878309470,19220,19220,19220,19220,0
|
|
20240119,160900,43878309470,19220,19220,19220,19220,0
|
|
20240119,160800,43878309470,19220,19220,19220,19220,0
|
|
20240119,160700,43878309470,19220,19220,19220,19220,0
|
|
20240119,160600,43878309470,19220,19220,19220,19220,0
|
|
20240119,160500,43878309470,19220,19220,19220,19220,0
|
|
20240119,160400,43878309470,19220,19220,19220,19220,0
|
|
20240119,160300,43878309470,19220,19220,19220,19220,0
|
|
20240119,160200,43878309470,19220,19220,19220,19220,0
|
|
20240119,160100,43878309470,19220,19220,19220,19220,0
|
|
20240119,160000,43878309470,19220,19220,19220,19220,0
|
|
20240119,155900,43878309470,19220,19220,19220,19220,0
|
|
20240119,155800,43878309470,19220,19220,19220,19220,0
|
|
20240119,155700,43878309470,19220,19220,19220,19220,0
|
|
20240119,155600,43878309470,19220,19220,19220,19220,131894
|
|
20240119,155500,43878309470,19220,19220,19220,19220,0
|
|
20240119,155400,43878309470,19220,19220,19220,19220,0
|
|
20240119,155300,43878309470,19220,19220,19220,19220,0
|
|
20240119,155200,43878309470,19220,19220,19220,19220,0
|
|
20240119,155100,43878309470,19220,19220,19220,19220,0
|
|
20240119,155000,43878309470,19220,19220,19220,19220,0
|
|
20240119,154900,43878309470,19220,19220,19220,19220,0
|
|
20240119,154800,43878309470,19220,19220,19220,19220,0
|
|
20240119,154700,43878309470,19220,19220,19220,19220,0
|
|
20240119,154600,43878309470,19220,19220,19220,19220,0
|
|
20240119,154500,43878309470,19220,19220,19220,19220,0
|
|
20240119,154400,43878309470,19220,19220,19220,19220,0
|
|
20240119,154300,43878309470,19220,19220,19220,19220,0
|
|
20240119,154200,43878309470,19220,19220,19220,19220,0
|
|
20240119,154100,43878309470,19220,19220,19220,19220,0
|
|
20240119,154000,43878309470,19220,19220,19220,19220,0
|
|
20240119,153900,43878309470,19220,19220,19220,19220,0
|
|
20240119,153800,43878309470,19220,19220,19220,19220,0
|
|
20240119,153700,43878309470,19220,19220,19220,19220,0
|
|
20240119,153600,43878309470,19220,19220,19220,19220,0
|
|
20240119,153500,43878309470,19220,19220,19220,19220,0
|
|
20240119,153400,43878309470,19220,19220,19220,19220,0
|
|
20240119,153300,43878309470,19220,19220,19220,19220,0
|
|
20240119,153200,43878309470,19220,19220,19220,19220,0
|
|
20240119,153100,43878309470,19220,19220,19220,19220,0
|
|
20240119,153000,43878309470,19220,19220,19220,19220,131894
|
|
20240119,152900,41343306790,19230,19230,19230,19230,0
|
|
20240119,152800,41343306790,19230,19230,19230,19230,0
|
|
20240119,152700,41343306790,19230,19230,19230,19230,0
|
|
20240119,152600,41343306790,19230,19230,19230,19230,0
|
|
20240119,152500,41343306790,19230,19230,19230,19230,0
|
|
20240119,152400,41343306790,19230,19230,19230,19230,0
|
|
20240119,152300,41343306790,19230,19230,19230,19230,0
|
|
20240119,152200,41343306790,19230,19230,19230,19230,0
|
|
20240119,152100,41343306790,19230,19230,19230,19230,0
|
|
20240119,152000,41343306790,19230,19230,19230,19230,0
|
|
20240119,151900,41343306790,19230,19200,19230,19190,12358
|
|
20240119,151800,41105934940,19200,19210,19210,19190,7615
|
|
20240119,151700,40959768540,19210,19210,19210,19190,5184
|
|
20240119,151600,40860246280,19210,19220,19220,19190,7273
|
|
20240119,151500,40720566130,19220,19220,19220,19200,3060
|
|
20240119,151400,40661774210,19220,19210,19230,19190,3949
|
|
20240119,151300,40585938970,19200,19200,19240,19200,3675
|
|
20240119,151200,40515322630,19210,19210,19230,19200,2102
|
|
20240119,151100,40474936190,19220,19220,19220,19200,4480
|
|
20240119,151000,40388864890,19220,19240,19240,19200,1687
|
|
20240119,150900,40356448040,19210,19220,19270,19210,1948
|
|
20240119,150800,40318954820,19220,19220,19270,19220,2576
|
|
20240119,150700,40269353480,19270,19190,19270,19190,6070
|
|
20240119,150600,40152700050,19190,19200,19220,19190,6843
|
|
20240119,150500,40021312490,19210,19250,19260,19210,13019
|
|
20240119,150400,39770982330,19270,19270,19280,19250,10814
|
|
20240119,150300,39562647590,19270,19280,19290,19270,4244
|
|
20240119,150200,39480824780,19280,19280,19290,19280,2985
|
|
20240119,150100,39423264640,19280,19270,19290,19270,3848
|
|
20240119,150000,39349074040,19270,19280,19290,19270,3668
|
|
20240119,145900,39278354830,19280,19280,19290,19270,5310
|
|
20240119,145800,39175989460,19280,19290,19290,19270,3680
|
|
20240119,145700,39105035180,19290,19290,19300,19280,7172
|
|
20240119,145600,38966690920,19300,19300,19300,19290,3030
|
|
20240119,145500,38908222430,19300,19300,19310,19290,6796
|
|
20240119,145400,38777048600,19310,19310,19310,19300,3361
|
|
20240119,145300,38712162230,19300,19300,19310,19290,5083
|
|
20240119,145200,38614051390,19300,19300,19310,19300,2575
|
|
20240119,145100,38564343010,19310,19300,19310,19290,4916
|
|
20240119,145000,38469457510,19300,19280,19310,19270,18259
|
|
20240119,144900,38117228190,19280,19270,19280,19260,3776
|
|
20240119,144800,38044487170,19260,19270,19270,19260,5140
|
|
20240119,144700,37945459480,19270,19280,19280,19260,4716
|
|
20240119,144600,37854586870,19270,19280,19280,19250,1809
|
|
20240119,144500,37819724950,19280,19250,19280,19240,3066
|
|
20240119,144400,37760684550,19250,19220,19260,19220,13076
|
|
20240119,144300,37509094030,19220,19230,19230,19220,1578
|
|
20240119,144200,37478753640,19230,19230,19230,19210,4102
|
|
20240119,144100,37399923270,19230,19230,19240,19220,1336
|
|
20240119,144000,37374231880,19230,19230,19240,19220,3534
|
|
20240119,143900,37306267460,19230,19210,19240,19210,7082
|
|
20240119,143800,37170135260,19210,19210,19220,19200,3839
|
|
20240119,143700,37096380490,19200,19200,19220,19200,2056
|
|
20240119,143600,37056891560,19200,19220,19220,19200,4376
|
|
20240119,143500,36972838220,19220,19220,19230,19210,1056
|
|
20240119,143400,36952544510,19220,19220,19220,19210,5317
|
|
20240119,143300,36850369590,19220,19210,19220,19210,1475
|
|
20240119,143200,36822025550,19220,19220,19220,19210,1212
|
|
20240119,143100,36798736270,19210,19220,19220,19210,2389
|
|
20240119,143000,36752835090,19210,19210,19220,19210,2403
|
|
20240119,142900,36706667850,19210,19210,19220,19210,3133
|
|
20240119,142800,36646476270,19210,19200,19220,19200,3202
|
|
20240119,142700,36584969380,19200,19200,19210,19200,2165
|
|
20240119,142600,36543393950,19200,19190,19210,19190,6605
|
|
20240119,142500,36416589620,19190,19190,19200,19190,2073
|
|
20240119,142400,36376799450,19190,19190,19200,19190,1379
|
|
20240119,142300,36350333690,19190,19190,19200,19190,3349
|
|
20240119,142200,36286060560,19200,19190,19200,19180,1932
|
|
20240119,142100,36248986890,19190,19190,19200,19180,3185
|
|
20240119,142000,36187880460,19190,19180,19200,19180,4231
|
|
20240119,141900,36106693760,19190,19200,19200,19180,2367
|
|
20240119,141800,36061273600,19190,19190,19200,19180,3191
|
|
20240119,141700,36000033880,19190,19180,19190,19170,3662
|
|
20240119,141600,35929790150,19170,19180,19180,19170,2826
|
|
20240119,141500,35875601240,19170,19180,19180,19170,3596
|
|
20240119,141400,35806636910,19180,19180,19180,19170,756
|
|
20240119,141300,35792139380,19180,19180,19190,19170,4727
|
|
20240119,141200,35701479230,19180,19180,19180,19170,2294
|
|
20240119,141100,35657493710,19170,19190,19200,19170,1354
|
|
20240119,141000,35631515630,19190,19190,19200,19150,3089
|
|
20240119,140900,35572294000,19200,19150,19200,19150,4330
|
|
20240119,140800,35489308880,19160,19180,19180,19150,4322
|
|
20240119,140700,35406493430,19170,19200,19200,19170,7723
|
|
20240119,140600,35258354360,19200,19200,19210,19190,3857
|
|
20240119,140500,35184318540,19200,19200,19210,19200,1118
|
|
20240119,140400,35162848110,19200,19210,19210,19200,2616
|
|
20240119,140300,35112614590,19210,19200,19210,19190,4353
|
|
20240119,140200,35029039220,19200,19200,19200,19190,2524
|
|
20240119,140100,34980596710,19190,19200,19200,19190,1127
|
|
20240119,140000,34958967900,19190,19210,19210,19190,7351
|
|
20240119,135900,34817841630,19200,19230,19240,19200,5843
|
|
20240119,135800,34705603940,19220,19220,19220,19210,1823
|
|
20240119,135700,34670578480,19240,19220,19240,19210,1949
|
|
20240119,135600,34633121930,19220,19240,19250,19210,9500
|
|
20240119,135500,34450506580,19240,19240,19250,19230,3645
|
|
20240119,135400,34380372200,19240,19240,19240,19230,2059
|
|
20240119,135300,34340769250,19240,19230,19240,19230,1075
|
|
20240119,135200,34320092220,19230,19240,19240,19220,1789
|
|
20240119,135100,34285693840,19230,19220,19240,19220,2445
|
|
20240119,135000,34238688370,19220,19220,19230,19210,3240
|
|
20240119,134900,34176399720,19220,19210,19220,19210,3981
|
|
20240119,134800,34099921660,19220,19210,19220,19210,4599
|
|
20240119,134700,34011568430,19210,19220,19230,19210,916
|
|
20240119,134600,33993965070,19220,19220,19230,19210,2206
|
|
20240119,134500,33951562110,19220,19230,19240,19220,2836
|
|
20240119,134400,33897043800,19230,19230,19240,19230,1206
|
|
20240119,134300,33873847410,19230,19220,19240,19220,3639
|
|
20240119,134200,33803862560,19220,19230,19230,19220,1765
|
|
20240119,134100,33769923400,19230,19230,19250,19230,1075
|
|
20240119,134000,33749247160,19240,19230,19250,19220,7264
|
|
20240119,133900,33609520840,19240,19220,19240,19220,2085
|
|
20240119,133800,33569425700,19230,19250,19260,19220,5879
|
|
20240119,133700,33456314280,19260,19250,19260,19250,1174
|
|
20240119,133600,33433710010,19260,19260,19270,19250,1979
|
|
20240119,133500,33395600710,19250,19260,19270,19250,4489
|
|
20240119,133400,33309150580,19260,19250,19260,19240,3848
|
|
20240119,133300,33235079080,19240,19220,19240,19220,4687
|
|
20240119,133200,33144926660,19220,19220,19220,19210,4225
|
|
20240119,133100,33063733320,19210,19220,19230,19200,1247
|
|
20240119,133000,33039777380,19200,19200,19200,19190,1626
|
|
20240119,132900,33008564240,19190,19200,19200,19190,2814
|
|
20240119,132800,32954559720,19200,19200,19200,19190,518
|
|
20240119,132700,32944616270,19190,19190,19200,19190,2164
|
|
20240119,132600,32903085240,19200,19230,19240,19190,7062
|
|
20240119,132500,32767388290,19220,19220,19240,19220,1124
|
|
20240119,132400,32745778810,19240,19240,19250,19230,3521
|
|
20240119,132300,32678038380,19240,19210,19240,19210,4514
|
|
20240119,132200,32591265310,19220,19200,19220,19200,3276
|
|
20240119,132100,32528327060,19200,19220,19220,19200,818
|
|
20240119,132000,32512610770,19220,19210,19220,19190,2664
|
|
20240119,131900,32461446370,19220,19210,19220,19210,1335
|
|
20240119,131800,32435796390,19210,19220,19230,19210,3425
|
|
20240119,131700,32369956190,19220,19210,19230,19210,1709
|
|
20240119,131600,32337109280,19210,19240,19250,19210,4205
|
|
20240119,131500,32256225930,19250,19240,19250,19230,2920
|
|
20240119,131400,32200031540,19250,19180,19260,19170,11943
|
|
20240119,131300,31970616600,19180,19190,19190,19170,2947
|
|
20240119,131200,31914083440,19190,19130,19190,19130,12720
|
|
20240119,131100,31670508990,19130,19130,19140,19120,4315
|
|
20240119,131000,31587994790,19130,19130,19140,19120,4808
|
|
20240119,130900,31496020450,19130,19130,19140,19120,4082
|
|
20240119,130800,31417936520,19130,19140,19140,19120,3289
|
|
20240119,130700,31355015700,19140,19140,19140,19130,1529
|
|
20240119,130600,31325760880,19140,19130,19140,19120,4061
|
|
20240119,130500,31248074630,19130,19120,19130,19120,2081
|
|
20240119,130400,31208270130,19120,19140,19140,19120,1761
|
|
20240119,130300,31174579510,19140,19120,19140,19110,7396
|
|
20240119,130200,31033110780,19120,19120,19130,19110,5566
|
|
20240119,130100,30926693090,19120,19130,19130,19120,843
|
|
20240119,130000,30910568060,19120,19130,19150,19120,2663
|
|
20240119,125900,30859630360,19120,19120,19140,19120,2974
|
|
20240119,125800,30802763210,19130,19140,19150,19120,6691
|
|
20240119,125700,30674724530,19150,19150,19150,19140,942
|
|
20240119,125600,30656691560,19140,19150,19160,19140,4177
|
|
20240119,125500,30576710720,19160,19150,19160,19150,2080
|
|
20240119,125400,30536872350,19160,19150,19160,19140,2319
|
|
20240119,125300,30492463030,19150,19140,19150,19140,1593
|
|
20240119,125200,30461966870,19140,19150,19160,19140,2220
|
|
20240119,125100,30419463790,19150,19140,19160,19140,769
|
|
20240119,125000,30404738300,19140,19140,19160,19130,2333
|
|
20240119,124900,30360081830,19160,19160,19160,19140,8572
|
|
20240119,124800,30195941790,19150,19150,19170,19150,1289
|
|
20240119,124700,30171252660,19150,19150,19170,19140,1835
|
|
20240119,124600,30136111240,19150,19150,19170,19140,1213
|
|
20240119,124500,30112874700,19140,19150,19150,19140,1218
|
|
20240119,124400,30089558140,19150,19140,19180,19140,1654
|
|
20240119,124300,30057893370,19150,19160,19160,19140,3763
|
|
20240119,124200,29985829720,19160,19180,19190,19150,1557
|
|
20240119,124100,29955974990,19180,19180,19190,19170,1927
|
|
20240119,124000,29919014240,19170,19170,19170,19160,3466
|
|
20240119,123900,29852579260,19160,19170,19180,19150,1432
|
|
20240119,123800,29825132440,19190,19150,19190,19150,5172
|
|
20240119,123700,29726047740,19150,19150,19160,19150,1519
|
|
20240119,123600,29696958670,19140,19130,19150,19130,7152
|
|
20240119,123500,29560080000,19140,19120,19140,19110,7311
|
|
20240119,123400,29420328920,19120,19140,19140,19120,9412
|
|
20240119,123300,29240315980,19140,19160,19160,19140,6453
|
|
20240119,123200,29116769630,19160,19170,19170,19150,1782
|
|
20240119,123100,29082632340,19160,19170,19170,19150,14382
|
|
20240119,123000,28807160640,19170,19170,19200,19170,2540
|
|
20240119,122900,28758465330,19170,19170,19170,19160,1047
|
|
20240119,122800,28738396340,19170,19160,19180,19160,2516
|
|
20240119,122700,28690178620,19170,19210,19210,19160,12004
|
|
20240119,122600,28459962990,19210,19200,19210,19200,2899
|
|
20240119,122500,28404296890,19210,19200,19210,19190,1289
|
|
20240119,122400,28379550600,19190,19200,19210,19180,1239
|
|
20240119,122300,28355772170,19200,19200,19210,19180,2339
|
|
20240119,122200,28310874920,19190,19180,19210,19180,1493
|
|
20240119,122100,28282214980,19180,19180,19210,19180,844
|
|
20240119,122000,28266016890,19180,19170,19190,19170,3257
|
|
20240119,121900,28203552340,19180,19180,19180,19170,1531
|
|
20240119,121800,28174188940,19170,19200,19200,19170,6057
|
|
20240119,121700,28058051310,19190,19210,19210,19190,1439
|
|
20240119,121600,28030420570,19210,19190,19210,19180,1457
|
|
20240119,121500,28002454160,19190,19200,19200,19180,1628
|
|
20240119,121400,27971217990,19200,19180,19200,19180,1302
|
|
20240119,121300,27946229620,19180,19180,19190,19180,1134
|
|
20240119,121200,27924478760,19180,19190,19200,19180,1142
|
|
20240119,121100,27902565420,19190,19190,19190,19170,2218
|
|
20240119,121000,27860010290,19190,19200,19210,19180,8491
|
|
20240119,120900,27697022200,19200,19210,19210,19200,2048
|
|
20240119,120800,27657697400,19200,19200,19210,19200,463
|
|
20240119,120700,27648807460,19210,19200,19210,19200,3595
|
|
20240119,120600,27579770090,19200,19230,19240,19200,7049
|
|
20240119,120500,27444282110,19230,19230,19240,19210,1843
|
|
20240119,120400,27408870620,19210,19220,19230,19210,2127
|
|
20240119,120300,27367982060,19220,19230,19250,19220,2084
|
|
20240119,120200,27327920120,19230,19240,19240,19220,3784
|
|
20240119,120100,27255174310,19240,19230,19250,19220,947
|
|
20240119,120000,27236966300,19220,19250,19270,19220,6987
|
|
20240119,115900,27102547490,19250,19250,19260,19250,1161
|
|
20240119,115800,27080194910,19250,19260,19280,19240,3904
|
|
20240119,115700,27005060240,19250,19240,19250,19240,1190
|
|
20240119,115600,26982157410,19240,19260,19260,19240,1957
|
|
20240119,115500,26944495870,19260,19240,19290,19240,1785
|
|
20240119,115400,26910128110,19240,19230,19240,19220,1216
|
|
20240119,115300,26886743070,19230,19220,19240,19220,1807
|
|
20240119,115200,26852004740,19220,19240,19340,19220,6964
|
|
20240119,115100,26718010200,19230,19250,19250,19230,6917
|
|
20240119,115000,26584962250,19250,19250,19260,19240,2797
|
|
20240119,114900,26531128400,19260,19290,19300,19250,13391
|
|
20240119,114800,26273061470,19290,19290,19300,19280,5502
|
|
20240119,114700,26166929020,19280,19280,19290,19280,2195
|
|
20240119,114600,26124598160,19280,19280,19290,19280,4680
|
|
20240119,114500,26034361940,19290,19290,19300,19280,8278
|
|
20240119,114400,25874664600,19290,19290,19300,19290,1678
|
|
20240119,114300,25842292230,19290,19340,19340,19290,14894
|
|
20240119,114200,25554631020,19340,19340,19350,19330,3090
|
|
20240119,114100,25494869790,19350,19340,19350,19340,1176
|
|
20240119,114000,25472125230,19340,19340,19360,19340,2936
|
|
20240119,113900,25415323430,19350,19350,19360,19340,7204
|
|
20240119,113800,25275927840,19360,19360,19360,19350,1918
|
|
20240119,113700,25238801480,19360,19360,19370,19360,3242
|
|
20240119,113600,25176031590,19370,19370,19370,19360,1289
|
|
20240119,113500,25151067410,19370,19380,19380,19360,2841
|
|
20240119,113400,25096040800,19380,19380,19390,19360,3794
|
|
20240119,113300,25022552760,19380,19370,19390,19370,1481
|
|
20240119,113200,24993860360,19370,19380,19380,19360,1367
|
|
20240119,113100,24967376620,19380,19380,19380,19370,1995
|
|
20240119,113000,24928725350,19370,19370,19380,19360,2091
|
|
20240119,112900,24888221580,19370,19390,19390,19350,13812
|
|
20240119,112800,24620670360,19390,19400,19400,19390,1362
|
|
20240119,112700,24594253340,19390,19390,19400,19390,1880
|
|
20240119,112600,24557795750,19390,19400,19400,19390,1221
|
|
20240119,112500,24534112840,19400,19390,19410,19390,2354
|
|
20240119,112400,24488443720,19390,19400,19410,19390,1846
|
|
20240119,112300,24452641410,19390,19400,19410,19390,1554
|
|
20240119,112200,24422497830,19400,19410,19420,19390,4707
|
|
20240119,112100,24331161750,19410,19400,19410,19400,2344
|
|
20240119,112000,24285682570,19410,19390,19410,19380,1163
|
|
20240119,111900,24263131050,19380,19400,19410,19380,3203
|
|
20240119,111800,24201026480,19400,19400,19400,19390,897
|
|
20240119,111700,24183628040,19390,19390,19420,19390,1866
|
|
20240119,111600,24147428740,19390,19390,19410,19380,2009
|
|
20240119,111500,24108475960,19390,19390,19400,19380,2515
|
|
20240119,111400,24059709200,19390,19380,19400,19370,1940
|
|
20240119,111300,24022117480,19370,19370,19390,19370,2791
|
|
20240119,111200,23968035910,19370,19390,19390,19360,5579
|
|
20240119,111100,23859939290,19380,19420,19420,19370,13079
|
|
20240119,111000,23606260150,19420,19430,19430,19410,2375
|
|
20240119,110900,23560154550,19410,19440,19440,19410,6785
|
|
20240119,110800,23428337560,19430,19440,19450,19430,1106
|
|
20240119,110700,23406841790,19450,19450,19450,19440,5141
|
|
20240119,110600,23306892420,19440,19440,19450,19430,6559
|
|
20240119,110500,23179353760,19440,19440,19440,19430,4225
|
|
20240119,110400,23097224210,19440,19450,19450,19430,2076
|
|
20240119,110300,23056873440,19440,19450,19450,19430,4852
|
|
20240119,110200,22962532020,19440,19420,19440,19420,5848
|
|
20240119,110100,22848874640,19410,19420,19430,19410,2696
|
|
20240119,110000,22796509800,19430,19410,19430,19410,1789
|
|
20240119,105900,22761762780,19410,19420,19420,19410,5148
|
|
20240119,105800,22661805840,19420,19410,19420,19400,2731
|
|
20240119,105700,22608799200,19400,19390,19410,19390,2102
|
|
20240119,105600,22568008090,19390,19400,19420,19390,1903
|
|
20240119,105500,22531083640,19400,19400,19420,19380,1789
|
|
20240119,105400,22496384640,19420,19420,19420,19400,1229
|
|
20240119,105300,22472526890,19420,19430,19430,19400,2253
|
|
20240119,105200,22428774870,19420,19400,19430,19390,7169
|
|
20240119,105100,22289588780,19390,19390,19410,19380,1664
|
|
20240119,105000,22257313640,19390,19380,19390,19370,508
|
|
20240119,104900,22247468580,19380,19410,19420,19380,5904
|
|
20240119,104800,22132935460,19420,19410,19420,19400,3699
|
|
20240119,104700,22061123390,19420,19400,19420,19400,5111
|
|
20240119,104600,21961895530,19400,19390,19400,19380,6622
|
|
20240119,104500,21833497360,19380,19380,19390,19370,5424
|
|
20240119,104400,21728374850,19380,19370,19380,19360,1431
|
|
20240119,104300,21700650670,19370,19370,19370,19360,4284
|
|
20240119,104200,21617672510,19370,19370,19380,19350,7468
|
|
20240119,104100,21473089810,19380,19360,19380,19360,7918
|
|
20240119,104000,21319722050,19350,19360,19370,19350,4506
|
|
20240119,103900,21232480040,19350,19330,19360,19330,4968
|
|
20240119,103800,21136344200,19330,19310,19350,19310,9752
|
|
20240119,103700,20947889640,19310,19310,19310,19300,2067
|
|
20240119,103600,20907982360,19310,19270,19320,19270,1936
|
|
20240119,103500,20870605910,19260,19300,19310,19260,6171
|
|
20240119,103400,20751633590,19310,19320,19320,19290,3308
|
|
20240119,103300,20687775130,19310,19310,19320,19300,4706
|
|
20240119,103200,20596878590,19320,19300,19320,19300,4194
|
|
20240119,103100,20515902490,19300,19270,19300,19250,5641
|
|
20240119,103000,20407222390,19270,19280,19280,19260,3964
|
|
20240119,102900,20330853550,19280,19270,19280,19270,955
|
|
20240119,102800,20312445130,19270,19290,19290,19270,1512
|
|
20240119,102700,20283302540,19290,19290,19290,19280,4767
|
|
20240119,102600,20191374640,19290,19300,19300,19280,937
|
|
20240119,102500,20173294930,19290,19290,19300,19270,4952
|
|
20240119,102400,20077809220,19290,19270,19310,19260,10764
|
|
20240119,102300,19870110230,19280,19270,19300,19270,1987
|
|
20240119,102200,19831786160,19270,19260,19270,19250,2111
|
|
20240119,102100,19791126470,19260,19290,19290,19250,3681
|
|
20240119,102000,19720155340,19280,19300,19310,19280,6199
|
|
20240119,101900,19600536330,19290,19260,19290,19220,8956
|
|
20240119,101800,19428168000,19240,19250,19250,19230,4506
|
|
20240119,101700,19341490400,19250,19230,19260,19220,3665
|
|
20240119,101600,19270996100,19240,19270,19270,19220,5826
|
|
20240119,101500,19158868390,19270,19300,19300,19260,9109
|
|
20240119,101400,18983248390,19290,19290,19300,19280,2970
|
|
20240119,101300,18925951660,19290,19270,19290,19260,4071
|
|
20240119,101200,18847480770,19280,19290,19300,19280,3055
|
|
20240119,101100,18788562170,19300,19310,19320,19290,5805
|
|
20240119,101000,18676506280,19310,19300,19320,19280,10369
|
|
20240119,100900,18476408210,19290,19290,19300,19280,5697
|
|
20240119,100800,18366501210,19290,19220,19300,19210,16561
|
|
20240119,100700,18047378300,19210,19130,19210,19130,18746
|
|
20240119,100600,17687800060,19140,19120,19140,19090,45930
|
|
20240119,100500,16810100840,19110,19150,19150,19110,23351
|
|
20240119,100400,16363543350,19140,19170,19170,19140,27196
|
|
20240119,100300,15842720880,19170,19190,19190,19160,9214
|
|
20240119,100200,15666050450,19200,19180,19200,19170,9948
|
|
20240119,100100,15475191000,19190,19190,19210,19180,25297
|
|
20240119,100000,14989779170,19190,19180,19190,19170,9377
|
|
20240119,095900,14809914440,19180,19200,19200,19170,16209
|
|
20240119,095800,14498940640,19200,19230,19230,19190,28216
|
|
20240119,095700,13956989330,19240,19260,19260,19230,27401
|
|
20240119,095600,13429756780,19260,19260,19270,19250,4867
|
|
20240119,095500,13336029810,19260,19270,19270,19250,7063
|
|
20240119,095400,13200016900,19270,19280,19290,19260,5930
|
|
20240119,095300,13085743390,19290,19290,19290,19270,3707
|
|
20240119,095200,13014269390,19280,19280,19290,19270,3495
|
|
20240119,095100,12946879780,19280,19270,19290,19270,1626
|
|
20240119,095000,12915527310,19280,19280,19290,19270,2987
|
|
20240119,094900,12857928890,19290,19290,19290,19270,3262
|
|
20240119,094800,12795024330,19300,19280,19300,19280,4878
|
|
20240119,094700,12700930580,19290,19300,19300,19280,6982
|
|
20240119,094600,12566292140,19300,19290,19300,19280,2850
|
|
20240119,094500,12511324210,19290,19290,19290,19280,3026
|
|
20240119,094400,12452964970,19290,19280,19290,19270,5604
|
|
20240119,094300,12344894020,19280,19280,19290,19270,4420
|
|
20240119,094200,12259659760,19280,19270,19280,19260,4130
|
|
20240119,094100,12180080400,19270,19240,19280,19240,4887
|
|
20240119,094000,12085973070,19250,19250,19290,19240,23465
|
|
20240119,093900,11634405060,19250,19240,19260,19240,7062
|
|
20240119,093800,11498484430,19260,19310,19310,19240,33206
|
|
20240119,093700,10858658910,19300,19320,19330,19300,11120
|
|
20240119,093600,10643874540,19320,19290,19320,19290,4285
|
|
20240119,093500,10561151250,19290,19270,19300,19260,4051
|
|
20240119,093400,10483078930,19270,19300,19300,19260,15849
|
|
20240119,093300,10177725300,19300,19340,19350,19280,27876
|
|
20240119,093200,9639418450,19340,19340,19340,19330,3285
|
|
20240119,093100,9575893040,19340,19350,19360,19330,2829
|
|
20240119,093000,9521187630,19350,19330,19370,19300,17265
|
|
20240119,092900,9187608500,19320,19320,19340,19310,4198
|
|
20240119,092800,9106470340,19320,19340,19340,19310,11560
|
|
20240119,092700,8883139430,19330,19330,19340,19320,4604
|
|
20240119,092600,8794136060,19340,19340,19370,19320,4661
|
|
20240119,092500,8704033250,19350,19330,19370,19320,12203
|
|
20240119,092400,8467965870,19330,19310,19330,19310,4342
|
|
20240119,092300,8384055570,19310,19320,19340,19300,20421
|
|
20240119,092200,7989709200,19320,19320,19360,19310,7682
|
|
20240119,092100,7841259110,19330,19320,19360,19290,13324
|
|
20240119,092000,7583937070,19310,19420,19420,19300,24099
|
|
20240119,091900,7117777430,19420,19450,19460,19410,5909
|
|
20240119,091800,7002945670,19450,19450,19470,19440,3522
|
|
20240119,091700,6934413370,19460,19460,19460,19390,4789
|
|
20240119,091600,6841300100,19460,19460,19470,19410,20073
|
|
20240119,091500,6450959610,19450,19390,19460,19380,12602
|
|
20240119,091400,6206242110,19390,19340,19390,19340,9410
|
|
20240119,091300,6023948520,19350,19300,19360,19280,19871
|
|
20240119,091200,5640174340,19300,19380,19380,19280,37671
|
|
20240119,091100,4912313620,19370,19400,19410,19360,19238
|
|
20240119,091000,4539545900,19400,19360,19440,19360,13285
|
|
20240119,090900,4281886270,19350,19490,19490,19330,42182
|
|
20240119,090800,3462249490,19490,19550,19550,19470,15608
|
|
20240119,090700,3157861710,19550,19500,19580,19470,14542
|
|
20240119,090600,2873951280,19500,19510,19520,19460,30215
|
|
20240119,090500,2285290230,19520,19580,19580,19510,32129
|
|
20240119,090400,1657658330,19580,19540,19580,19520,10452
|
|
20240119,090300,1453371370,19550,19630,19650,19550,14451
|
|
20240119,090200,1170086430,19630,19610,19630,19590,11378
|
|
20240119,090100,946987960,19600,19650,19650,19580,14676
|
|
20240119,090000,659249020,19600,19510,19640,19510,31299
|