604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240117,190100,1238081750,5270,5270,5270,5270,4426
|
|
20240117,190000,1238081750,5270,5270,5270,5270,0
|
|
20240117,185900,1238081750,5270,5270,5270,5270,0
|
|
20240117,185800,1238081750,5270,5270,5270,5270,0
|
|
20240117,185700,1238081750,5270,5270,5270,5270,0
|
|
20240117,185600,1238081750,5270,5270,5270,5270,0
|
|
20240117,185500,1238081750,5270,5270,5270,5270,0
|
|
20240117,185400,1238081750,5270,5270,5270,5270,0
|
|
20240117,185300,1238081750,5270,5270,5270,5270,0
|
|
20240117,185200,1238081750,5270,5270,5270,5270,0
|
|
20240117,185100,1238081750,5270,5270,5270,5270,0
|
|
20240117,185000,1238081750,5270,5270,5270,5270,0
|
|
20240117,184900,1238081750,5270,5270,5270,5270,0
|
|
20240117,184800,1238081750,5270,5270,5270,5270,0
|
|
20240117,184700,1238081750,5270,5270,5270,5270,0
|
|
20240117,184600,1238081750,5270,5270,5270,5270,0
|
|
20240117,184500,1238081750,5270,5270,5270,5270,0
|
|
20240117,184400,1238081750,5270,5270,5270,5270,0
|
|
20240117,184300,1238081750,5270,5270,5270,5270,0
|
|
20240117,184200,1238081750,5270,5270,5270,5270,0
|
|
20240117,184100,1238081750,5270,5270,5270,5270,0
|
|
20240117,184000,1238081750,5270,5270,5270,5270,0
|
|
20240117,183900,1238081750,5270,5270,5270,5270,0
|
|
20240117,183800,1238081750,5270,5270,5270,5270,0
|
|
20240117,183700,1238081750,5270,5270,5270,5270,0
|
|
20240117,183600,1238081750,5270,5270,5270,5270,0
|
|
20240117,183500,1238081750,5270,5270,5270,5270,0
|
|
20240117,183400,1238081750,5270,5270,5270,5270,0
|
|
20240117,183300,1238081750,5270,5270,5270,5270,0
|
|
20240117,183200,1238081750,5270,5270,5270,5270,0
|
|
20240117,183100,1238081750,5270,5270,5270,5270,4426
|
|
20240117,183000,1238081750,5270,5270,5270,5270,0
|
|
20240117,182900,1238081750,5270,5270,5270,5270,0
|
|
20240117,182800,1238081750,5270,5270,5270,5270,0
|
|
20240117,182700,1238081750,5270,5270,5270,5270,0
|
|
20240117,182600,1238081750,5270,5270,5270,5270,0
|
|
20240117,182500,1238081750,5270,5270,5270,5270,0
|
|
20240117,182400,1238081750,5270,5270,5270,5270,0
|
|
20240117,182300,1238081750,5270,5270,5270,5270,0
|
|
20240117,182200,1238081750,5270,5270,5270,5270,0
|
|
20240117,182100,1238081750,5270,5270,5270,5270,0
|
|
20240117,182000,1238081750,5270,5270,5270,5270,0
|
|
20240117,181900,1238081750,5270,5270,5270,5270,0
|
|
20240117,181800,1238081750,5270,5270,5270,5270,0
|
|
20240117,181700,1238081750,5270,5270,5270,5270,0
|
|
20240117,181600,1238081750,5270,5270,5270,5270,0
|
|
20240117,181500,1238081750,5270,5270,5270,5270,0
|
|
20240117,181400,1238081750,5270,5270,5270,5270,0
|
|
20240117,181300,1238081750,5270,5270,5270,5270,0
|
|
20240117,181200,1238081750,5270,5270,5270,5270,0
|
|
20240117,181100,1238081750,5270,5270,5270,5270,0
|
|
20240117,181000,1238081750,5270,5270,5270,5270,0
|
|
20240117,180900,1238081750,5270,5270,5270,5270,0
|
|
20240117,180800,1238081750,5270,5270,5270,5270,0
|
|
20240117,180700,1238081750,5270,5270,5270,5270,0
|
|
20240117,180600,1238081750,5270,5270,5270,5270,0
|
|
20240117,180500,1238081750,5270,5270,5270,5270,0
|
|
20240117,180400,1238081750,5270,5270,5270,5270,0
|
|
20240117,180300,1238081750,5270,5270,5270,5270,0
|
|
20240117,180200,1238081750,5270,5270,5270,5270,0
|
|
20240117,180100,1238081750,5270,5270,5270,5270,4426
|
|
20240117,180000,1238081750,5270,5270,5270,5270,0
|
|
20240117,175900,1238081750,5270,5270,5270,5270,0
|
|
20240117,175800,1238081750,5270,5270,5270,5270,0
|
|
20240117,175700,1238081750,5270,5270,5270,5270,0
|
|
20240117,175600,1238081750,5270,5270,5270,5270,0
|
|
20240117,175500,1238081750,5270,5270,5270,5270,0
|
|
20240117,175400,1238081750,5270,5270,5270,5270,0
|
|
20240117,175300,1238081750,5270,5270,5270,5270,0
|
|
20240117,175200,1238081750,5270,5270,5270,5270,0
|
|
20240117,175100,1238081750,5270,5270,5270,5270,0
|
|
20240117,175000,1238081750,5270,5270,5270,5270,0
|
|
20240117,174900,1238081750,5270,5270,5270,5270,0
|
|
20240117,174800,1238081750,5270,5270,5270,5270,0
|
|
20240117,174700,1238081750,5270,5270,5270,5270,0
|
|
20240117,174600,1238081750,5270,5270,5270,5270,0
|
|
20240117,174500,1238081750,5270,5270,5270,5270,0
|
|
20240117,174400,1238081750,5270,5270,5270,5270,0
|
|
20240117,174300,1238081750,5270,5270,5270,5270,0
|
|
20240117,174200,1238081750,5270,5270,5270,5270,0
|
|
20240117,174100,1238081750,5270,5270,5270,5270,0
|
|
20240117,174000,1238081750,5270,5270,5270,5270,0
|
|
20240117,173900,1238081750,5270,5270,5270,5270,0
|
|
20240117,173800,1238081750,5270,5270,5270,5270,0
|
|
20240117,173700,1238081750,5270,5270,5270,5270,0
|
|
20240117,173600,1238081750,5270,5270,5270,5270,0
|
|
20240117,173500,1238081750,5270,5270,5270,5270,0
|
|
20240117,173400,1238081750,5270,5270,5270,5270,0
|
|
20240117,173300,1238081750,5270,5270,5270,5270,0
|
|
20240117,173200,1238081750,5270,5270,5270,5270,0
|
|
20240117,173100,1238081750,5270,5270,5270,5270,4426
|
|
20240117,173000,1238081750,5270,5270,5270,5270,0
|
|
20240117,172900,1238081750,5270,5270,5270,5270,0
|
|
20240117,172800,1238081750,5270,5270,5270,5270,0
|
|
20240117,172700,1238081750,5270,5270,5270,5270,0
|
|
20240117,172600,1238081750,5270,5270,5270,5270,0
|
|
20240117,172500,1238081750,5270,5270,5270,5270,0
|
|
20240117,172400,1238081750,5270,5270,5270,5270,0
|
|
20240117,172300,1238081750,5270,5270,5270,5270,0
|
|
20240117,172200,1238081750,5270,5270,5270,5270,0
|
|
20240117,172100,1238081750,5270,5270,5270,5270,0
|
|
20240117,172000,1238081750,5270,5270,5270,5270,0
|
|
20240117,171900,1238081750,5270,5270,5270,5270,0
|
|
20240117,171800,1238081750,5270,5270,5270,5270,0
|
|
20240117,171700,1238081750,5270,5270,5270,5270,0
|
|
20240117,171600,1238081750,5270,5270,5270,5270,0
|
|
20240117,171500,1238081750,5270,5270,5270,5270,0
|
|
20240117,171400,1238081750,5270,5270,5270,5270,0
|
|
20240117,171300,1238081750,5270,5270,5270,5270,0
|
|
20240117,171200,1238081750,5270,5270,5270,5270,0
|
|
20240117,171100,1238081750,5270,5270,5270,5270,0
|
|
20240117,171000,1238081750,5270,5270,5270,5270,0
|
|
20240117,170900,1238081750,5270,5270,5270,5270,0
|
|
20240117,170800,1238081750,5270,5270,5270,5270,0
|
|
20240117,170700,1238081750,5270,5270,5270,5270,0
|
|
20240117,170600,1238081750,5270,5270,5270,5270,0
|
|
20240117,170500,1238081750,5270,5270,5270,5270,0
|
|
20240117,170400,1238081750,5270,5270,5270,5270,0
|
|
20240117,170300,1238081750,5270,5270,5270,5270,0
|
|
20240117,170200,1238081750,5270,5270,5270,5270,0
|
|
20240117,170100,1238081750,5270,5270,5270,5270,4426
|
|
20240117,170000,1238081750,5270,5270,5270,5270,0
|
|
20240117,165900,1238081750,5270,5270,5270,5270,0
|
|
20240117,165800,1238081750,5270,5270,5270,5270,0
|
|
20240117,165700,1238081750,5270,5270,5270,5270,0
|
|
20240117,165600,1238081750,5270,5270,5270,5270,0
|
|
20240117,165500,1238081750,5270,5270,5270,5270,0
|
|
20240117,165400,1238081750,5270,5270,5270,5270,0
|
|
20240117,165300,1238081750,5270,5270,5270,5270,0
|
|
20240117,165200,1238081750,5270,5270,5270,5270,0
|
|
20240117,165100,1238081750,5270,5270,5270,5270,0
|
|
20240117,165000,1238081750,5270,5270,5270,5270,0
|
|
20240117,164900,1238081750,5270,5270,5270,5270,0
|
|
20240117,164800,1238081750,5270,5270,5270,5270,0
|
|
20240117,164700,1238081750,5270,5270,5270,5270,0
|
|
20240117,164600,1238081750,5270,5270,5270,5270,0
|
|
20240117,164500,1238081750,5270,5270,5270,5270,0
|
|
20240117,164400,1238081750,5270,5270,5270,5270,0
|
|
20240117,164300,1238081750,5270,5270,5270,5270,0
|
|
20240117,164200,1238081750,5270,5270,5270,5270,0
|
|
20240117,164100,1238081750,5270,5270,5270,5270,0
|
|
20240117,164000,1238081750,5270,5270,5270,5270,0
|
|
20240117,163900,1238081750,5270,5270,5270,5270,0
|
|
20240117,163800,1238081750,5270,5270,5270,5270,0
|
|
20240117,163700,1238081750,5270,5270,5270,5270,0
|
|
20240117,163600,1238081750,5270,5270,5270,5270,0
|
|
20240117,163500,1238081750,5270,5270,5270,5270,0
|
|
20240117,163400,1238081750,5270,5270,5270,5270,0
|
|
20240117,163300,1238081750,5270,5270,5270,5270,0
|
|
20240117,163200,1238081750,5270,5270,5270,5270,0
|
|
20240117,163100,1238081750,5270,5270,5270,5270,4426
|
|
20240117,163000,1238081750,5270,5270,5270,5270,0
|
|
20240117,162900,1238081750,5270,5270,5270,5270,0
|
|
20240117,162800,1238081750,5270,5270,5270,5270,0
|
|
20240117,162700,1238081750,5270,5270,5270,5270,0
|
|
20240117,162600,1238081750,5270,5270,5270,5270,0
|
|
20240117,162500,1238081750,5270,5270,5270,5270,0
|
|
20240117,162400,1238081750,5270,5270,5270,5270,0
|
|
20240117,162300,1238081750,5270,5270,5270,5270,0
|
|
20240117,162200,1238081750,5270,5270,5270,5270,0
|
|
20240117,162100,1238081750,5270,5270,5270,5270,0
|
|
20240117,162000,1238081750,5270,5270,5270,5270,0
|
|
20240117,161900,1238081750,5270,5270,5270,5270,0
|
|
20240117,161800,1238081750,5270,5270,5270,5270,0
|
|
20240117,161700,1238081750,5270,5270,5270,5270,0
|
|
20240117,161600,1238081750,5270,5270,5270,5270,0
|
|
20240117,161500,1238081750,5270,5270,5270,5270,0
|
|
20240117,161400,1238081750,5270,5270,5270,5270,0
|
|
20240117,161300,1238081750,5270,5270,5270,5270,0
|
|
20240117,161200,1238081750,5270,5270,5270,5270,0
|
|
20240117,161100,1238081750,5270,5270,5270,5270,0
|
|
20240117,161000,1238081750,5270,5270,5270,5270,0
|
|
20240117,160900,1238081750,5270,5270,5270,5270,0
|
|
20240117,160800,1238081750,5270,5270,5270,5270,0
|
|
20240117,160700,1238081750,5270,5270,5270,5270,0
|
|
20240117,160600,1238081750,5270,5270,5270,5270,0
|
|
20240117,160500,1238081750,5270,5270,5270,5270,0
|
|
20240117,160400,1238081750,5270,5270,5270,5270,0
|
|
20240117,160300,1238081750,5270,5270,5270,5270,0
|
|
20240117,160200,1238081750,5270,5270,5270,5270,0
|
|
20240117,160100,1238081750,5270,5270,5270,5270,4426
|
|
20240117,160000,1238081750,5270,5270,5270,5270,0
|
|
20240117,155900,1238081750,5270,5270,5270,5270,0
|
|
20240117,155800,1238081750,5270,5270,5270,5270,0
|
|
20240117,155700,1238081750,5270,5270,5270,5270,0
|
|
20240117,155600,1238081750,5270,5270,5270,5270,0
|
|
20240117,155500,1238081750,5270,5270,5270,5270,0
|
|
20240117,155400,1238081750,5270,5270,5270,5270,0
|
|
20240117,155300,1238081750,5270,5270,5270,5270,0
|
|
20240117,155200,1238081750,5270,5270,5270,5270,0
|
|
20240117,155100,1238081750,5270,5270,5270,5270,0
|
|
20240117,155000,1238081750,5270,5270,5270,5270,0
|
|
20240117,154900,1238081750,5270,5270,5270,5270,0
|
|
20240117,154800,1238081750,5270,5270,5270,5270,0
|
|
20240117,154700,1238081750,5270,5270,5270,5270,0
|
|
20240117,154600,1238081750,5270,5270,5270,5270,0
|
|
20240117,154500,1238081750,5270,5270,5270,5270,0
|
|
20240117,154400,1238081750,5270,5270,5270,5270,0
|
|
20240117,154300,1238081750,5270,5270,5270,5270,0
|
|
20240117,154200,1238081750,5270,5270,5270,5270,0
|
|
20240117,154100,1238081750,5270,5270,5270,5270,0
|
|
20240117,154000,1238081750,5270,5270,5270,5270,0
|
|
20240117,153900,1238081750,5270,5270,5270,5270,0
|
|
20240117,153800,1238081750,5270,5270,5270,5270,0
|
|
20240117,153700,1238081750,5270,5270,5270,5270,0
|
|
20240117,153600,1238081750,5270,5270,5270,5270,0
|
|
20240117,153500,1238081750,5270,5270,5270,5270,0
|
|
20240117,153400,1238081750,5270,5270,5270,5270,0
|
|
20240117,153300,1238081750,5270,5270,5270,5270,0
|
|
20240117,153200,1238081750,5270,5270,5270,5270,0
|
|
20240117,153100,1238081750,5270,5270,5270,5270,4426
|
|
20240117,153000,1238081750,5270,5270,5270,5270,4426
|
|
20240117,152900,1214756730,5270,5270,5270,5270,0
|
|
20240117,152800,1214756730,5270,5270,5270,5270,0
|
|
20240117,152700,1214756730,5270,5270,5270,5270,0
|
|
20240117,152600,1214756730,5270,5270,5270,5270,0
|
|
20240117,152500,1214756730,5270,5270,5270,5270,0
|
|
20240117,152400,1214756730,5270,5270,5270,5270,0
|
|
20240117,152300,1214756730,5270,5270,5270,5270,0
|
|
20240117,152200,1214756730,5270,5270,5270,5270,0
|
|
20240117,152100,1214756730,5270,5270,5270,5270,0
|
|
20240117,152000,1214756730,5270,5270,5270,5270,0
|
|
20240117,151900,1214756730,5270,5270,5270,5260,2581
|
|
20240117,151800,1201164860,5260,5270,5270,5260,14
|
|
20240117,151700,1201091170,5270,5270,5270,5270,2411
|
|
20240117,151600,1188385200,5280,5280,5280,5280,330
|
|
20240117,151500,1186642800,5280,5280,5280,5280,508
|
|
20240117,151400,1183960560,5280,5280,5280,5280,158
|
|
20240117,151300,1183126320,5280,5280,5280,5280,6
|
|
20240117,151200,1183094640,5280,5280,5280,5280,200
|
|
20240117,151100,1182038640,5280,5280,5280,5280,11
|
|
20240117,151000,1181980560,5280,5270,5280,5270,536
|
|
20240117,150900,1179153570,5270,5270,5280,5270,870
|
|
20240117,150800,1174566770,5270,5270,5270,5270,0
|
|
20240117,150700,1174566770,5270,5270,5270,5270,1471
|
|
20240117,150600,1166814600,5270,5270,5270,5270,1977
|
|
20240117,150500,1156395810,5270,5270,5270,5270,141
|
|
20240117,150400,1155652740,5260,5260,5260,5260,4
|
|
20240117,150300,1155631700,5260,5260,5260,5260,108
|
|
20240117,150200,1155063620,5260,5260,5260,5260,432
|
|
20240117,150100,1152791300,5250,5260,5260,5250,39
|
|
20240117,150000,1152586200,5260,5260,5260,5260,0
|
|
20240117,145900,1152586200,5260,5250,5260,5250,290
|
|
20240117,145800,1151061800,5250,5250,5250,5250,5
|
|
20240117,145700,1151035550,5250,5250,5250,5250,0
|
|
20240117,145600,1151035550,5250,5250,5250,5250,1000
|
|
20240117,145500,1145785550,5250,5250,5250,5250,527
|
|
20240117,145400,1143018800,5250,5250,5250,5250,0
|
|
20240117,145300,1143018800,5250,5250,5250,5250,2395
|
|
20240117,145200,1130445050,5260,5260,5260,5260,0
|
|
20240117,145100,1130445050,5260,5260,5260,5260,0
|
|
20240117,145000,1130445050,5260,5250,5260,5250,25
|
|
20240117,144900,1130313590,5260,5260,5260,5260,75
|
|
20240117,144800,1129919090,5250,5250,5250,5250,860
|
|
20240117,144700,1125404090,5260,5260,5260,5250,637
|
|
20240117,144600,1122053510,5260,5260,5260,5260,1
|
|
20240117,144500,1122048250,5260,5260,5260,5260,49
|
|
20240117,144400,1121790510,5250,5250,5250,5250,4
|
|
20240117,144300,1121769510,5260,5260,5260,5260,81
|
|
20240117,144200,1121343450,5250,5250,5250,5250,4009
|
|
20240117,144100,1100296200,5250,5250,5250,5250,4
|
|
20240117,144000,1100275200,5260,5260,5260,5260,0
|
|
20240117,143900,1100275200,5260,5260,5260,5260,100
|
|
20240117,143800,1099749200,5260,5260,5260,5250,15
|
|
20240117,143700,1099670340,5260,5260,5260,5260,0
|
|
20240117,143600,1099670340,5260,5260,5260,5260,440
|
|
20240117,143500,1097355940,5260,5250,5260,5250,624
|
|
20240117,143400,1094079740,5250,5250,5250,5250,175
|
|
20240117,143300,1093160990,5250,5250,5260,5250,3158
|
|
20240117,143200,1076580450,5260,5250,5260,5250,44
|
|
20240117,143100,1076349050,5250,5250,5250,5250,5
|
|
20240117,143000,1076322800,5260,5250,5260,5250,59
|
|
20240117,142900,1076012470,5250,5260,5260,5250,13
|
|
20240117,142800,1075944130,5260,5250,5260,5250,59
|
|
20240117,142700,1075634290,5250,5250,5260,5250,32
|
|
20240117,142600,1075466170,5260,5260,5260,5250,383
|
|
20240117,142500,1073453590,5270,5270,5270,5270,1011
|
|
20240117,142400,1068125620,5270,5270,5270,5270,62
|
|
20240117,142300,1067798880,5260,5260,5260,5260,1604
|
|
20240117,142200,1059361840,5270,5270,5270,5270,5
|
|
20240117,142100,1059335490,5260,5260,5260,5260,5
|
|
20240117,142000,1059309190,5270,5270,5270,5270,51
|
|
20240117,141900,1059040420,5270,5270,5270,5270,67
|
|
20240117,141800,1058687330,5260,5260,5260,5260,10
|
|
20240117,141700,1058634730,5260,5260,5260,5260,4
|
|
20240117,141600,1058613690,5260,5260,5260,5260,0
|
|
20240117,141500,1058613690,5260,5260,5260,5260,0
|
|
20240117,141400,1058613690,5260,5260,5260,5260,4
|
|
20240117,141300,1058592650,5260,5250,5260,5250,972
|
|
20240117,141200,1053488530,5250,5250,5250,5250,786
|
|
20240117,141100,1049362030,5250,5260,5260,5250,1521
|
|
20240117,141000,1041376570,5260,5260,5260,5260,114
|
|
20240117,140900,1040776930,5260,5260,5260,5260,4
|
|
20240117,140800,1040755890,5260,5260,5260,5260,525
|
|
20240117,140700,1037994390,5270,5280,5280,5270,869
|
|
20240117,140600,1033414660,5270,5270,5270,5270,1164
|
|
20240117,140500,1027280380,5270,5270,5270,5270,2068
|
|
20240117,140400,1016382020,5260,5260,5260,5260,294
|
|
20240117,140300,1014835580,5270,5260,5270,5260,14
|
|
20240117,140200,1014761840,5260,5260,5260,5260,0
|
|
20240117,140100,1014761840,5260,5260,5260,5260,0
|
|
20240117,140000,1014761840,5260,5270,5270,5260,43
|
|
20240117,135900,1014535270,5260,5260,5260,5260,255
|
|
20240117,135800,1013193970,5260,5260,5260,5260,245
|
|
20240117,135700,1011905270,5260,5260,5260,5260,4
|
|
20240117,135600,1011884230,5260,5260,5260,5260,373
|
|
20240117,135500,1009922250,5260,5260,5260,5250,116
|
|
20240117,135400,1009312130,5260,5270,5270,5260,320
|
|
20240117,135300,1007628880,5270,5270,5270,5270,12
|
|
20240117,135200,1007565640,5260,5260,5260,5260,0
|
|
20240117,135100,1007565640,5260,5260,5260,5260,506
|
|
20240117,135000,1004904080,5260,5260,5260,5260,50
|
|
20240117,134900,1004641080,5260,5250,5260,5250,9
|
|
20240117,134800,1004593780,5250,5260,5260,5250,229
|
|
20240117,134700,1003389530,5260,5260,5260,5260,5
|
|
20240117,134600,1003363230,5260,5250,5260,5250,9
|
|
20240117,134500,1003315930,5260,5260,5260,5260,5
|
|
20240117,134400,1003289630,5260,5250,5260,5250,17
|
|
20240117,134300,1003200330,5250,5250,5250,5250,4
|
|
20240117,134200,1003179330,5260,5240,5260,5240,320
|
|
20240117,134100,1001497930,5240,5260,5260,5240,1001
|
|
20240117,134000,996232690,5240,5250,5250,5240,676
|
|
20240117,133900,992685220,5250,5250,5250,5250,327
|
|
20240117,133800,990968470,5250,5250,5250,5250,0
|
|
20240117,133700,990968470,5250,5250,5250,5250,4
|
|
20240117,133600,990947470,5250,5250,5250,5250,0
|
|
20240117,133500,990947470,5250,5250,5250,5250,0
|
|
20240117,133400,990947470,5250,5250,5250,5250,4
|
|
20240117,133300,990926470,5250,5260,5260,5250,369
|
|
20240117,133200,988989200,5260,5260,5260,5260,1
|
|
20240117,133100,988983940,5250,5260,5260,5250,11
|
|
20240117,133000,988926120,5260,5260,5260,5260,3
|
|
20240117,132900,988910340,5260,5250,5260,5250,38
|
|
20240117,132800,988710500,5260,5260,5260,5260,1
|
|
20240117,132700,988705240,5250,5250,5250,5250,29
|
|
20240117,132600,988552990,5250,5250,5250,5250,0
|
|
20240117,132500,988552990,5250,5260,5260,5250,1663
|
|
20240117,132400,979815610,5260,5260,5260,5260,0
|
|
20240117,132300,979815610,5260,5260,5260,5260,4
|
|
20240117,132200,979794570,5270,5270,5270,5270,0
|
|
20240117,132100,979794570,5270,5260,5270,5260,397
|
|
20240117,132000,977705380,5260,5260,5260,5260,4
|
|
20240117,131900,977684340,5270,5270,5270,5270,2
|
|
20240117,131800,977673800,5270,5270,5270,5270,22
|
|
20240117,131700,977557860,5270,5270,5270,5270,8
|
|
20240117,131600,977515700,5260,5270,5270,5260,352
|
|
20240117,131500,975662700,5260,5260,5260,5260,200
|
|
20240117,131400,974610700,5260,5260,5260,5260,4
|
|
20240117,131300,974589660,5260,5260,5260,5260,300
|
|
20240117,131200,973011660,5260,5260,5260,5260,4
|
|
20240117,131100,972990620,5250,5260,5260,5250,4001
|
|
20240117,131000,951983320,5280,5280,5280,5280,5
|
|
20240117,130900,951956920,5270,5270,5270,5270,179
|
|
20240117,130800,951013590,5270,5260,5270,5260,24
|
|
20240117,130700,950887150,5260,5260,5260,5260,0
|
|
20240117,130600,950887150,5260,5260,5260,5260,0
|
|
20240117,130500,950887150,5260,5270,5270,5250,1672
|
|
20240117,130400,942095350,5270,5270,5270,5270,1347
|
|
20240117,130300,934996660,5270,5270,5270,5270,70
|
|
20240117,130200,934627760,5280,5270,5280,5270,806
|
|
20240117,130100,930378140,5280,5280,5280,5280,11
|
|
20240117,130000,930320060,5280,5280,5280,5280,10
|
|
20240117,125900,930267260,5270,5270,5270,5270,4
|
|
20240117,125800,930246180,5260,5260,5260,5260,0
|
|
20240117,125700,930246180,5260,5260,5260,5260,4
|
|
20240117,125600,930225140,5270,5270,5270,5270,0
|
|
20240117,125500,930225140,5270,5270,5270,5270,144
|
|
20240117,125400,929466260,5260,5260,5260,5260,5
|
|
20240117,125300,929439960,5260,5270,5270,5260,672
|
|
20240117,125200,925903740,5260,5260,5260,5260,348
|
|
20240117,125100,924073260,5260,5260,5260,5260,10
|
|
20240117,125000,924020660,5270,5270,5270,5270,1006
|
|
20240117,124900,918719040,5260,5260,5260,5260,300
|
|
20240117,124800,917141040,5270,5260,5270,5260,6
|
|
20240117,124700,917109460,5270,5270,5270,5270,225
|
|
20240117,124600,915923710,5250,5260,5260,5250,400
|
|
20240117,124500,913823460,5250,5250,5250,5250,24
|
|
20240117,124400,913697460,5250,5280,5280,5250,9301
|
|
20240117,124300,864805290,5300,5300,5300,5300,1
|
|
20240117,124200,864799990,5300,5280,5300,5280,6
|
|
20240117,124100,864768290,5280,5280,5280,5280,0
|
|
20240117,124000,864768290,5280,5280,5280,5280,4
|
|
20240117,123900,864747170,5280,5290,5290,5280,249
|
|
20240117,123800,863431910,5290,5290,5290,5290,0
|
|
20240117,123700,863431910,5290,5290,5290,5290,0
|
|
20240117,123600,863431910,5290,5290,5290,5290,5
|
|
20240117,123500,863405460,5290,5290,5290,5290,1087
|
|
20240117,123400,857655230,5290,5290,5290,5290,0
|
|
20240117,123300,857655230,5290,5280,5290,5280,156
|
|
20240117,123200,856830030,5290,5290,5290,5290,1
|
|
20240117,123100,856824740,5280,5280,5280,5280,0
|
|
20240117,123000,856824740,5280,5280,5280,5280,4
|
|
20240117,122900,856803620,5280,5280,5280,5280,0
|
|
20240117,122800,856803620,5280,5280,5280,5280,4
|
|
20240117,122700,856782500,5300,5300,5300,5300,15
|
|
20240117,122600,856703000,5270,5270,5270,5270,335
|
|
20240117,122500,854937550,5270,5260,5270,5260,134
|
|
20240117,122400,854231860,5270,5270,5270,5270,0
|
|
20240117,122300,854231860,5270,5270,5270,5260,6116
|
|
20240117,122200,822054010,5270,5280,5280,5270,2206
|
|
20240117,122100,810417860,5280,5280,5280,5280,94
|
|
20240117,122000,809921540,5300,5300,5300,5300,29
|
|
20240117,121900,809767840,5280,5280,5280,5280,74
|
|
20240117,121800,809377120,5300,5300,5300,5300,1
|
|
20240117,121700,809371820,5300,5280,5300,5280,5
|
|
20240117,121600,809345400,5300,5300,5300,5300,0
|
|
20240117,121500,809345400,5300,5300,5300,5300,0
|
|
20240117,121400,809345400,5300,5290,5300,5290,288
|
|
20240117,121300,807821870,5280,5280,5280,5280,4
|
|
20240117,121200,807800750,5290,5290,5290,5290,119
|
|
20240117,121100,807171240,5290,5290,5290,5290,0
|
|
20240117,121000,807171240,5290,5290,5290,5290,4
|
|
20240117,120900,807150080,5300,5300,5300,5300,0
|
|
20240117,120800,807150080,5300,5290,5300,5290,2
|
|
20240117,120700,807139490,5290,5300,5300,5290,109
|
|
20240117,120600,806562710,5300,5300,5300,5300,0
|
|
20240117,120500,806562710,5300,5290,5300,5290,8
|
|
20240117,120400,806520350,5300,5300,5300,5300,0
|
|
20240117,120300,806520350,5300,5300,5300,5300,0
|
|
20240117,120200,806520350,5300,5290,5300,5290,689
|
|
20240117,120100,802870540,5290,5290,5290,5290,74
|
|
20240117,120000,802479080,5290,5290,5290,5290,1
|
|
20240117,115900,802473790,5300,5290,5300,5290,102
|
|
20240117,115800,801933220,5300,5300,5300,5300,1
|
|
20240117,115700,801927920,5300,5300,5300,5300,200
|
|
20240117,115600,800867920,5300,5290,5300,5290,966
|
|
20240117,115500,795748780,5300,5300,5300,5300,0
|
|
20240117,115400,795748780,5300,5300,5300,5300,17
|
|
20240117,115300,795658680,5280,5280,5280,5280,4
|
|
20240117,115200,795637560,5290,5290,5290,5290,4
|
|
20240117,115100,795616400,5290,5290,5290,5290,0
|
|
20240117,115000,795616400,5290,5290,5290,5280,167
|
|
20240117,114900,794734620,5300,5300,5300,5300,0
|
|
20240117,114800,794734620,5300,5280,5300,5280,6
|
|
20240117,114700,794702920,5280,5280,5280,5270,9
|
|
20240117,114600,794655440,5280,5280,5280,5280,0
|
|
20240117,114500,794655440,5280,5280,5280,5280,0
|
|
20240117,114400,794655440,5280,5270,5280,5270,5
|
|
20240117,114300,794629080,5270,5270,5270,5270,0
|
|
20240117,114200,794629080,5270,5270,5270,5260,1308
|
|
20240117,114100,787747990,5260,5270,5270,5260,354
|
|
20240117,114000,785885600,5270,5270,5270,5270,27
|
|
20240117,113900,785743310,5260,5270,5270,5260,545
|
|
20240117,113800,782874060,5270,5270,5270,5270,1004
|
|
20240117,113700,777582980,5270,5270,5270,5270,4
|
|
20240117,113600,777561900,5310,5310,5310,5310,0
|
|
20240117,113500,777561900,5310,5310,5310,5310,30
|
|
20240117,113400,777402600,5310,5310,5310,5310,1
|
|
20240117,113300,777397290,5310,5310,5310,5310,140
|
|
20240117,113200,776653890,5270,5280,5280,5270,2074
|
|
20240117,113100,765719820,5280,5280,5280,5280,500
|
|
20240117,113000,763079820,5280,5290,5300,5280,1097
|
|
20240117,112900,757279490,5300,5300,5300,5300,0
|
|
20240117,112800,757279490,5300,5300,5300,5300,5
|
|
20240117,112700,757252990,5290,5290,5290,5290,414
|
|
20240117,112600,755062930,5300,5290,5300,5290,5
|
|
20240117,112500,755036470,5290,5290,5290,5290,0
|
|
20240117,112400,755036470,5290,5290,5290,5290,1004
|
|
20240117,112300,749725310,5300,5300,5300,5300,1357
|
|
20240117,112200,742533210,5310,5300,5310,5300,4
|
|
20240117,112100,742511990,5310,5310,5310,5310,34
|
|
20240117,112000,742331450,5320,5310,5320,5300,213
|
|
20240117,111900,741202410,5310,5310,5310,5310,224
|
|
20240117,111800,740012970,5320,5320,5320,5320,0
|
|
20240117,111700,740012970,5320,5320,5320,5320,0
|
|
20240117,111600,740012970,5320,5310,5320,5300,5
|
|
20240117,111500,739986440,5320,5320,5320,5320,0
|
|
20240117,111400,739986440,5320,5320,5320,5320,1
|
|
20240117,111300,739981120,5300,5300,5300,5300,0
|
|
20240117,111200,739981120,5300,5300,5300,5300,4
|
|
20240117,111100,739959920,5300,5300,5300,5300,0
|
|
20240117,111000,739959920,5300,5300,5300,5300,84
|
|
20240117,110900,739514720,5320,5320,5320,5320,0
|
|
20240117,110800,739514720,5320,5320,5320,5320,1
|
|
20240117,110700,739509400,5300,5300,5300,5300,4
|
|
20240117,110600,739488200,5330,5330,5330,5330,0
|
|
20240117,110500,739488200,5330,5330,5330,5330,0
|
|
20240117,110400,739488200,5330,5330,5330,5330,1
|
|
20240117,110300,739482870,5300,5300,5300,5300,104
|
|
20240117,110200,738931670,5300,5300,5300,5300,0
|
|
20240117,110100,738931670,5300,5300,5300,5300,1259
|
|
20240117,110000,732258970,5300,5300,5300,5300,20
|
|
20240117,105900,732152970,5300,5300,5300,5290,2730
|
|
20240117,105800,717684020,5290,5290,5290,5290,1
|
|
20240117,105700,717678730,5330,5320,5330,5300,10037
|
|
20240117,105600,664372590,5330,5320,5330,5320,24
|
|
20240117,105500,664244710,5330,5320,5330,5320,3
|
|
20240117,105400,664228730,5330,5330,5330,5330,0
|
|
20240117,105300,664228730,5330,5330,5330,5330,408
|
|
20240117,105200,662054090,5330,5340,5340,5330,73
|
|
20240117,105100,661664910,5330,5330,5330,5330,0
|
|
20240117,105000,661664910,5330,5320,5330,5320,316
|
|
20240117,104900,659980670,5330,5320,5330,5320,416
|
|
20240117,104800,657764390,5320,5320,5320,5320,0
|
|
20240117,104700,657764390,5320,5320,5320,5320,4
|
|
20240117,104600,657743110,5330,5330,5330,5330,200
|
|
20240117,104500,656677110,5330,5330,5330,5330,3
|
|
20240117,104400,656661120,5320,5320,5320,5320,4
|
|
20240117,104300,656639840,5330,5330,5330,5330,0
|
|
20240117,104200,656639840,5330,5330,5330,5330,40
|
|
20240117,104100,656426640,5330,5320,5330,5320,9
|
|
20240117,104000,656378710,5320,5320,5320,5320,2504
|
|
20240117,103900,643057430,5330,5330,5330,5330,180
|
|
20240117,103800,642098030,5340,5330,5340,5330,90
|
|
20240117,103700,641617570,5330,5320,5330,5320,4
|
|
20240117,103600,641596260,5320,5320,5320,5320,0
|
|
20240117,103500,641596260,5320,5330,5330,5320,5
|
|
20240117,103400,641569650,5320,5330,5330,5320,146
|
|
20240117,103300,640791540,5330,5330,5330,5330,720
|
|
20240117,103200,636953940,5330,5330,5330,5330,60
|
|
20240117,103100,636634140,5330,5330,5330,5330,14
|
|
20240117,103000,636559520,5330,5330,5340,5330,1542
|
|
20240117,102900,628337660,5330,5320,5330,5320,32
|
|
20240117,102800,628167380,5320,5320,5320,5320,346
|
|
20240117,102700,626326660,5320,5320,5330,5320,303
|
|
20240117,102600,624714690,5320,5310,5320,5300,560
|
|
20240117,102500,621736210,5310,5300,5310,5300,214
|
|
20240117,102400,620600360,5300,5300,5300,5300,0
|
|
20240117,102300,620600360,5300,5300,5300,5300,0
|
|
20240117,102200,620600360,5300,5300,5300,5300,4
|
|
20240117,102100,620579160,5300,5300,5300,5300,33
|
|
20240117,102000,620404260,5300,5300,5300,5300,3
|
|
20240117,101900,620388360,5300,5300,5300,5300,1104
|
|
20240117,101800,614537160,5300,5300,5300,5300,1
|
|
20240117,101700,614531860,5300,5300,5300,5290,62
|
|
20240117,101600,614203290,5300,5300,5300,5300,0
|
|
20240117,101500,614203290,5300,5300,5300,5300,100
|
|
20240117,101400,613673290,5300,5300,5300,5300,198
|
|
20240117,101300,612623890,5300,5290,5300,5290,1788
|
|
20240117,101200,603155350,5300,5300,5300,5300,15
|
|
20240117,101100,603075850,5300,5300,5300,5300,0
|
|
20240117,101000,603075850,5300,5280,5300,5280,277
|
|
20240117,100900,601612590,5280,5280,5280,5280,0
|
|
20240117,100800,601612590,5280,5290,5290,5280,684
|
|
20240117,100700,597996230,5300,5290,5300,5290,788
|
|
20240117,100600,593827460,5300,5300,5300,5300,147
|
|
20240117,100500,593048360,5320,5320,5320,5320,0
|
|
20240117,100400,593048360,5320,5300,5320,5300,129
|
|
20240117,100300,592364460,5300,5320,5330,5300,980
|
|
20240117,100200,587162260,5330,5330,5330,5330,0
|
|
20240117,100100,587162260,5330,5300,5330,5300,216
|
|
20240117,100000,586016830,5300,5280,5300,5280,14
|
|
20240117,095900,585942760,5290,5290,5300,5290,2840
|
|
20240117,095800,570919140,5300,5300,5300,5300,545
|
|
20240117,095700,568030640,5310,5300,5310,5300,110
|
|
20240117,095600,567447040,5310,5300,5310,5300,87
|
|
20240117,095500,566985910,5300,5300,5300,5300,216
|
|
20240117,095400,565841110,5300,5290,5300,5290,1244
|
|
20240117,095300,559256380,5290,5280,5290,5270,824
|
|
20240117,095200,554911910,5290,5270,5290,5270,8283
|
|
20240117,095100,511177330,5270,5270,5270,5260,488
|
|
20240117,095000,508605600,5270,5280,5280,5270,215
|
|
20240117,094900,507471450,5280,5280,5280,5260,15220
|
|
20240117,094800,427260610,5280,5280,5290,5280,1112
|
|
20240117,094700,421389090,5280,5280,5280,5270,310
|
|
20240117,094600,419754220,5280,5280,5280,5270,509
|
|
20240117,094500,417071700,5260,5290,5290,5250,6319
|
|
20240117,094400,383846260,5290,5290,5290,5260,3011
|
|
20240117,094300,367980980,5290,5290,5290,5290,148
|
|
20240117,094200,367198060,5290,5290,5290,5280,3446
|
|
20240117,094100,348998730,5290,5290,5300,5290,902
|
|
20240117,094000,344227130,5290,5310,5310,5290,2295
|
|
20240117,093900,332070750,5310,5310,5310,5310,0
|
|
20240117,093800,332070750,5310,5310,5310,5290,2744
|
|
20240117,093700,317553920,5310,5310,5310,5290,5677
|
|
20240117,093600,287471850,5310,5310,5310,5290,1070
|
|
20240117,093500,281797830,5300,5310,5310,5300,2178
|
|
20240117,093400,270249280,5310,5340,5340,5310,14087
|
|
20240117,093300,195357570,5340,5340,5340,5340,1522
|
|
20240117,093200,187230090,5340,5340,5340,5340,0
|
|
20240117,093100,187230090,5340,5360,5360,5340,206
|
|
20240117,093000,186129930,5360,5350,5360,5350,31
|
|
20240117,092900,185963870,5350,5360,5360,5350,362
|
|
20240117,092800,184026170,5350,5350,5350,5340,533
|
|
20240117,092700,181175620,5350,5350,5350,5350,301
|
|
20240117,092600,179565270,5340,5340,5340,5340,1262
|
|
20240117,092500,172826190,5340,5340,5340,5330,198
|
|
20240117,092400,171770320,5330,5350,5350,5330,1166
|
|
20240117,092300,165545050,5350,5350,5350,5340,981
|
|
20240117,092200,160305710,5370,5350,5370,5340,801
|
|
20240117,092100,156026900,5350,5360,5370,5340,2544
|
|
20240117,092000,142426090,5360,5380,5380,5360,122
|
|
20240117,091900,141771790,5390,5370,5390,5360,6880
|
|
20240117,091800,104841140,5380,5370,5380,5370,550
|
|
20240117,091700,101887140,5390,5370,5390,5370,560
|
|
20240117,091600,98879230,5370,5390,5390,5370,3343
|
|
20240117,091500,80896280,5410,5410,5410,5410,5
|
|
20240117,091400,80869230,5410,5410,5410,5410,5
|
|
20240117,091300,80842180,5410,5410,5410,5380,116
|
|
20240117,091200,80216530,5380,5380,5380,5380,0
|
|
20240117,091100,80216530,5380,5400,5400,5380,6443
|
|
20240117,091000,45509490,5390,5390,5390,5390,55
|
|
20240117,090900,45213040,5390,5410,5410,5390,2745
|
|
20240117,090800,30399200,5410,5410,5410,5400,506
|
|
20240117,090700,27661760,5410,5410,5410,5410,23
|
|
20240117,090600,27537330,5410,5410,5410,5400,320
|
|
20240117,090500,25807510,5410,5410,5410,5410,543
|
|
20240117,090400,22869880,5420,5430,5430,5410,1975
|
|
20240117,090300,12170660,5440,5430,5440,5430,270
|
|
20240117,090200,10704500,5420,5420,5420,5420,0
|
|
20240117,090100,10704500,5420,5420,5420,5420,400
|
|
20240117,090000,8536500,5420,5420,5420,5420,1575
|