597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,195400,2238085850,16160,16160,16160,16160,854
|
|
20240102,195300,2238085850,16160,16160,16160,16160,0
|
|
20240102,195200,2238085850,16160,16160,16160,16160,0
|
|
20240102,195100,2238085850,16160,16160,16160,16160,0
|
|
20240102,195000,2238085850,16160,16160,16160,16160,0
|
|
20240102,194900,2238085850,16160,16160,16160,16160,0
|
|
20240102,194800,2238085850,16160,16160,16160,16160,0
|
|
20240102,194700,2238085850,16160,16160,16160,16160,0
|
|
20240102,194600,2238085850,16160,16160,16160,16160,0
|
|
20240102,194500,2238085850,16160,16160,16160,16160,0
|
|
20240102,194400,2238085850,16160,16160,16160,16160,0
|
|
20240102,194300,2238085850,16160,16160,16160,16160,0
|
|
20240102,194200,2238085850,16160,16160,16160,16160,0
|
|
20240102,194100,2238085850,16160,16160,16160,16160,0
|
|
20240102,194000,2238085850,16160,16160,16160,16160,0
|
|
20240102,193900,2238085850,16160,16160,16160,16160,0
|
|
20240102,193800,2238085850,16160,16160,16160,16160,0
|
|
20240102,193700,2238085850,16160,16160,16160,16160,0
|
|
20240102,193600,2238085850,16160,16160,16160,16160,0
|
|
20240102,193500,2238085850,16160,16160,16160,16160,0
|
|
20240102,193400,2238085850,16160,16160,16160,16160,0
|
|
20240102,193300,2238085850,16160,16160,16160,16160,0
|
|
20240102,193200,2238085850,16160,16160,16160,16160,0
|
|
20240102,193100,2238085850,16160,16160,16160,16160,0
|
|
20240102,193000,2238085850,16160,16160,16160,16160,0
|
|
20240102,192900,2238085850,16160,16160,16160,16160,0
|
|
20240102,192800,2238085850,16160,16160,16160,16160,0
|
|
20240102,192700,2238085850,16160,16160,16160,16160,0
|
|
20240102,192600,2238085850,16160,16160,16160,16160,0
|
|
20240102,192500,2238085850,16160,16160,16160,16160,0
|
|
20240102,192400,2238085850,16160,16160,16160,16160,854
|
|
20240102,192300,2238085850,16160,16160,16160,16160,0
|
|
20240102,192200,2238085850,16160,16160,16160,16160,0
|
|
20240102,192100,2238085850,16160,16160,16160,16160,0
|
|
20240102,192000,2238085850,16160,16160,16160,16160,0
|
|
20240102,191900,2238085850,16160,16160,16160,16160,0
|
|
20240102,191800,2238085850,16160,16160,16160,16160,0
|
|
20240102,191700,2238085850,16160,16160,16160,16160,0
|
|
20240102,191600,2238085850,16160,16160,16160,16160,0
|
|
20240102,191500,2238085850,16160,16160,16160,16160,0
|
|
20240102,191400,2238085850,16160,16160,16160,16160,0
|
|
20240102,191300,2238085850,16160,16160,16160,16160,0
|
|
20240102,191200,2238085850,16160,16160,16160,16160,0
|
|
20240102,191100,2238085850,16160,16160,16160,16160,0
|
|
20240102,191000,2238085850,16160,16160,16160,16160,0
|
|
20240102,190900,2238085850,16160,16160,16160,16160,0
|
|
20240102,190800,2238085850,16160,16160,16160,16160,0
|
|
20240102,190700,2238085850,16160,16160,16160,16160,0
|
|
20240102,190600,2238085850,16160,16160,16160,16160,0
|
|
20240102,190500,2238085850,16160,16160,16160,16160,0
|
|
20240102,190400,2238085850,16160,16160,16160,16160,0
|
|
20240102,190300,2238085850,16160,16160,16160,16160,0
|
|
20240102,190200,2238085850,16160,16160,16160,16160,0
|
|
20240102,190100,2238085850,16160,16160,16160,16160,0
|
|
20240102,190000,2238085850,16160,16160,16160,16160,0
|
|
20240102,185900,2238085850,16160,16160,16160,16160,0
|
|
20240102,185800,2238085850,16160,16160,16160,16160,0
|
|
20240102,185700,2238085850,16160,16160,16160,16160,0
|
|
20240102,185600,2238085850,16160,16160,16160,16160,0
|
|
20240102,185500,2238085850,16160,16160,16160,16160,0
|
|
20240102,185400,2238085850,16160,16160,16160,16160,854
|
|
20240102,185300,2238085850,16160,16160,16160,16160,0
|
|
20240102,185200,2238085850,16160,16160,16160,16160,0
|
|
20240102,185100,2238085850,16160,16160,16160,16160,0
|
|
20240102,185000,2238085850,16160,16160,16160,16160,0
|
|
20240102,184900,2238085850,16160,16160,16160,16160,0
|
|
20240102,184800,2238085850,16160,16160,16160,16160,0
|
|
20240102,184700,2238085850,16160,16160,16160,16160,0
|
|
20240102,184600,2238085850,16160,16160,16160,16160,0
|
|
20240102,184500,2238085850,16160,16160,16160,16160,0
|
|
20240102,184400,2238085850,16160,16160,16160,16160,0
|
|
20240102,184300,2238085850,16160,16160,16160,16160,0
|
|
20240102,184200,2238085850,16160,16160,16160,16160,0
|
|
20240102,184100,2238085850,16160,16160,16160,16160,0
|
|
20240102,184000,2238085850,16160,16160,16160,16160,0
|
|
20240102,183900,2238085850,16160,16160,16160,16160,0
|
|
20240102,183800,2238085850,16160,16160,16160,16160,0
|
|
20240102,183700,2238085850,16160,16160,16160,16160,0
|
|
20240102,183600,2238085850,16160,16160,16160,16160,0
|
|
20240102,183500,2238085850,16160,16160,16160,16160,0
|
|
20240102,183400,2238085850,16160,16160,16160,16160,0
|
|
20240102,183300,2238085850,16160,16160,16160,16160,0
|
|
20240102,183200,2238085850,16160,16160,16160,16160,0
|
|
20240102,183100,2238085850,16160,16160,16160,16160,0
|
|
20240102,183000,2238085850,16160,16160,16160,16160,0
|
|
20240102,182900,2238085850,16160,16160,16160,16160,0
|
|
20240102,182800,2238085850,16160,16160,16160,16160,0
|
|
20240102,182700,2238085850,16160,16160,16160,16160,0
|
|
20240102,182600,2238085850,16160,16160,16160,16160,0
|
|
20240102,182500,2238085850,16160,16160,16160,16160,0
|
|
20240102,182400,2238085850,16160,16160,16160,16160,854
|
|
20240102,182300,2238085850,16160,16160,16160,16160,0
|
|
20240102,182200,2238085850,16160,16160,16160,16160,0
|
|
20240102,182100,2238085850,16160,16160,16160,16160,0
|
|
20240102,182000,2238085850,16160,16160,16160,16160,0
|
|
20240102,181900,2238085850,16160,16160,16160,16160,0
|
|
20240102,181800,2238085850,16160,16160,16160,16160,0
|
|
20240102,181700,2238085850,16160,16160,16160,16160,0
|
|
20240102,181600,2238085850,16160,16160,16160,16160,0
|
|
20240102,181500,2238085850,16160,16160,16160,16160,0
|
|
20240102,181400,2238085850,16160,16160,16160,16160,0
|
|
20240102,181300,2238085850,16160,16160,16160,16160,0
|
|
20240102,181200,2238085850,16160,16160,16160,16160,0
|
|
20240102,181100,2238085850,16160,16160,16160,16160,0
|
|
20240102,181000,2238085850,16160,16160,16160,16160,0
|
|
20240102,180900,2238085850,16160,16160,16160,16160,0
|
|
20240102,180800,2238085850,16160,16160,16160,16160,0
|
|
20240102,180700,2238085850,16160,16160,16160,16160,0
|
|
20240102,180600,2238085850,16160,16160,16160,16160,0
|
|
20240102,180500,2238085850,16160,16160,16160,16160,0
|
|
20240102,180400,2238085850,16160,16160,16160,16160,0
|
|
20240102,180300,2238085850,16160,16160,16160,16160,0
|
|
20240102,180200,2238085850,16160,16160,16160,16160,0
|
|
20240102,180100,2238085850,16160,16160,16160,16160,0
|
|
20240102,180000,2238085850,16160,16160,16160,16160,0
|
|
20240102,175900,2238085850,16160,16160,16160,16160,0
|
|
20240102,175800,2238085850,16160,16160,16160,16160,0
|
|
20240102,175700,2238085850,16160,16160,16160,16160,0
|
|
20240102,175600,2238085850,16160,16160,16160,16160,0
|
|
20240102,175500,2238085850,16160,16160,16160,16160,0
|
|
20240102,175400,2238085850,16160,16160,16160,16160,854
|
|
20240102,175300,2238085850,16160,16160,16160,16160,0
|
|
20240102,175200,2238085850,16160,16160,16160,16160,0
|
|
20240102,175100,2238085850,16160,16160,16160,16160,0
|
|
20240102,175000,2238085850,16160,16160,16160,16160,0
|
|
20240102,174900,2238085850,16160,16160,16160,16160,0
|
|
20240102,174800,2238085850,16160,16160,16160,16160,0
|
|
20240102,174700,2238085850,16160,16160,16160,16160,0
|
|
20240102,174600,2238085850,16160,16160,16160,16160,0
|
|
20240102,174500,2238085850,16160,16160,16160,16160,0
|
|
20240102,174400,2238085850,16160,16160,16160,16160,0
|
|
20240102,174300,2238085850,16160,16160,16160,16160,0
|
|
20240102,174200,2238085850,16160,16160,16160,16160,0
|
|
20240102,174100,2238085850,16160,16160,16160,16160,0
|
|
20240102,174000,2238085850,16160,16160,16160,16160,0
|
|
20240102,173900,2238085850,16160,16160,16160,16160,0
|
|
20240102,173800,2238085850,16160,16160,16160,16160,0
|
|
20240102,173700,2238085850,16160,16160,16160,16160,0
|
|
20240102,173600,2238085850,16160,16160,16160,16160,0
|
|
20240102,173500,2238085850,16160,16160,16160,16160,0
|
|
20240102,173400,2238085850,16160,16160,16160,16160,0
|
|
20240102,173300,2238085850,16160,16160,16160,16160,0
|
|
20240102,173200,2238085850,16160,16160,16160,16160,0
|
|
20240102,173100,2238085850,16160,16160,16160,16160,0
|
|
20240102,173000,2238085850,16160,16160,16160,16160,0
|
|
20240102,172900,2238085850,16160,16160,16160,16160,0
|
|
20240102,172800,2238085850,16160,16160,16160,16160,0
|
|
20240102,172700,2238085850,16160,16160,16160,16160,0
|
|
20240102,172600,2238085850,16160,16160,16160,16160,0
|
|
20240102,172500,2238085850,16160,16160,16160,16160,0
|
|
20240102,172400,2238085850,16160,16160,16160,16160,854
|
|
20240102,172300,2238085850,16160,16160,16160,16160,0
|
|
20240102,172200,2238085850,16160,16160,16160,16160,0
|
|
20240102,172100,2238085850,16160,16160,16160,16160,0
|
|
20240102,172000,2238085850,16160,16160,16160,16160,0
|
|
20240102,171900,2238085850,16160,16160,16160,16160,0
|
|
20240102,171800,2238085850,16160,16160,16160,16160,0
|
|
20240102,171700,2238085850,16160,16160,16160,16160,0
|
|
20240102,171600,2238085850,16160,16160,16160,16160,0
|
|
20240102,171500,2238085850,16160,16160,16160,16160,0
|
|
20240102,171400,2238085850,16160,16160,16160,16160,0
|
|
20240102,171300,2238085850,16160,16160,16160,16160,0
|
|
20240102,171200,2238085850,16160,16160,16160,16160,0
|
|
20240102,171100,2238085850,16160,16160,16160,16160,0
|
|
20240102,171000,2238085850,16160,16160,16160,16160,0
|
|
20240102,170900,2238085850,16160,16160,16160,16160,0
|
|
20240102,170800,2238085850,16160,16160,16160,16160,0
|
|
20240102,170700,2238085850,16160,16160,16160,16160,0
|
|
20240102,170600,2238085850,16160,16160,16160,16160,0
|
|
20240102,170500,2238085850,16160,16160,16160,16160,0
|
|
20240102,170400,2238085850,16160,16160,16160,16160,0
|
|
20240102,170300,2238085850,16160,16160,16160,16160,0
|
|
20240102,170200,2238085850,16160,16160,16160,16160,0
|
|
20240102,170100,2238085850,16160,16160,16160,16160,0
|
|
20240102,170000,2238085850,16160,16160,16160,16160,0
|
|
20240102,165900,2238085850,16160,16160,16160,16160,0
|
|
20240102,165800,2238085850,16160,16160,16160,16160,0
|
|
20240102,165700,2238085850,16160,16160,16160,16160,0
|
|
20240102,165600,2238085850,16160,16160,16160,16160,0
|
|
20240102,165500,2238085850,16160,16160,16160,16160,0
|
|
20240102,165400,2238085850,16160,16160,16160,16160,854
|
|
20240102,165300,2238085850,16160,16160,16160,16160,0
|
|
20240102,165200,2238085850,16160,16160,16160,16160,0
|
|
20240102,165100,2238085850,16160,16160,16160,16160,0
|
|
20240102,165000,2238085850,16160,16160,16160,16160,0
|
|
20240102,164900,2238085850,16160,16160,16160,16160,0
|
|
20240102,164800,2238085850,16160,16160,16160,16160,0
|
|
20240102,164700,2238085850,16160,16160,16160,16160,0
|
|
20240102,164600,2238085850,16160,16160,16160,16160,0
|
|
20240102,164500,2238085850,16160,16160,16160,16160,0
|
|
20240102,164400,2238085850,16160,16160,16160,16160,0
|
|
20240102,164300,2238085850,16160,16160,16160,16160,0
|
|
20240102,164200,2238085850,16160,16160,16160,16160,0
|
|
20240102,164100,2238085850,16160,16160,16160,16160,0
|
|
20240102,164000,2238085850,16160,16160,16160,16160,0
|
|
20240102,163900,2238085850,16160,16160,16160,16160,0
|
|
20240102,163800,2238085850,16160,16160,16160,16160,0
|
|
20240102,163700,2238085850,16160,16160,16160,16160,0
|
|
20240102,163600,2238085850,16160,16160,16160,16160,0
|
|
20240102,163500,2238085850,16160,16160,16160,16160,0
|
|
20240102,163400,2238085850,16160,16160,16160,16160,0
|
|
20240102,163300,2238085850,16160,16160,16160,16160,0
|
|
20240102,163200,2238085850,16160,16160,16160,16160,0
|
|
20240102,163100,2238085850,16160,16160,16160,16160,0
|
|
20240102,163000,2238085850,16160,16160,16160,16160,0
|
|
20240102,162900,2238085850,16160,16160,16160,16160,0
|
|
20240102,162800,2238085850,16160,16160,16160,16160,0
|
|
20240102,162700,2238085850,16160,16160,16160,16160,0
|
|
20240102,162600,2238085850,16160,16160,16160,16160,0
|
|
20240102,162500,2238085850,16160,16160,16160,16160,0
|
|
20240102,162400,2238085850,16160,16160,16160,16160,854
|
|
20240102,162300,2238085850,16160,16160,16160,16160,0
|
|
20240102,162200,2238085850,16160,16160,16160,16160,0
|
|
20240102,162100,2238085850,16160,16160,16160,16160,0
|
|
20240102,162000,2238085850,16160,16160,16160,16160,0
|
|
20240102,161900,2238085850,16160,16160,16160,16160,0
|
|
20240102,161800,2238085850,16160,16160,16160,16160,0
|
|
20240102,161700,2238085850,16160,16160,16160,16160,0
|
|
20240102,161600,2238085850,16160,16160,16160,16160,0
|
|
20240102,161500,2238085850,16160,16160,16160,16160,0
|
|
20240102,161400,2238085850,16160,16160,16160,16160,0
|
|
20240102,161300,2238085850,16160,16160,16160,16160,0
|
|
20240102,161200,2238085850,16160,16160,16160,16160,0
|
|
20240102,161100,2238085850,16160,16160,16160,16160,0
|
|
20240102,161000,2238085850,16160,16160,16160,16160,0
|
|
20240102,160900,2238085850,16160,16160,16160,16160,0
|
|
20240102,160800,2238085850,16160,16160,16160,16160,0
|
|
20240102,160700,2238085850,16160,16160,16160,16160,0
|
|
20240102,160600,2238085850,16160,16160,16160,16160,0
|
|
20240102,160500,2238085850,16160,16160,16160,16160,0
|
|
20240102,160400,2238085850,16160,16160,16160,16160,0
|
|
20240102,160300,2238085850,16160,16160,16160,16160,0
|
|
20240102,160200,2238085850,16160,16160,16160,16160,0
|
|
20240102,160100,2238085850,16160,16160,16160,16160,0
|
|
20240102,160000,2238085850,16160,16160,16160,16160,0
|
|
20240102,155900,2238085850,16160,16160,16160,16160,0
|
|
20240102,155800,2238085850,16160,16160,16160,16160,0
|
|
20240102,155700,2238085850,16160,16160,16160,16160,0
|
|
20240102,155600,2238085850,16160,16160,16160,16160,0
|
|
20240102,155500,2238085850,16160,16160,16160,16160,0
|
|
20240102,155400,2238085850,16160,16160,16160,16160,854
|
|
20240102,155300,2238085850,16160,16160,16160,16160,0
|
|
20240102,155200,2238085850,16160,16160,16160,16160,0
|
|
20240102,155100,2238085850,16160,16160,16160,16160,0
|
|
20240102,155000,2238085850,16160,16160,16160,16160,0
|
|
20240102,154900,2238085850,16160,16160,16160,16160,0
|
|
20240102,154800,2238085850,16160,16160,16160,16160,0
|
|
20240102,154700,2238085850,16160,16160,16160,16160,0
|
|
20240102,154600,2238085850,16160,16160,16160,16160,0
|
|
20240102,154500,2238085850,16160,16160,16160,16160,0
|
|
20240102,154400,2238085850,16160,16160,16160,16160,0
|
|
20240102,154300,2238085850,16160,16160,16160,16160,0
|
|
20240102,154200,2238085850,16160,16160,16160,16160,0
|
|
20240102,154100,2238085850,16160,16160,16160,16160,0
|
|
20240102,154000,2238085850,16160,16160,16160,16160,0
|
|
20240102,153900,2238085850,16160,16160,16160,16160,0
|
|
20240102,153800,2238085850,16160,16160,16160,16160,0
|
|
20240102,153700,2238085850,16160,16160,16160,16160,0
|
|
20240102,153600,2238085850,16160,16160,16160,16160,0
|
|
20240102,153500,2238085850,16160,16160,16160,16160,0
|
|
20240102,153400,2238085850,16160,16160,16160,16160,0
|
|
20240102,153300,2238085850,16160,16160,16160,16160,0
|
|
20240102,153200,2238085850,16160,16160,16160,16160,0
|
|
20240102,153100,2238085850,16160,16160,16160,16160,0
|
|
20240102,153000,2238085850,16160,16160,16160,16160,854
|
|
20240102,152900,2224285210,16310,16310,16310,16310,0
|
|
20240102,152800,2224285210,16310,16310,16310,16310,0
|
|
20240102,152700,2224285210,16310,16310,16310,16310,0
|
|
20240102,152600,2224285210,16310,16310,16310,16310,0
|
|
20240102,152500,2224285210,16310,16310,16310,16310,0
|
|
20240102,152400,2224285210,16310,16310,16310,16310,0
|
|
20240102,152300,2224285210,16310,16310,16310,16310,0
|
|
20240102,152200,2224285210,16310,16310,16310,16310,0
|
|
20240102,152100,2224285210,16310,16310,16310,16310,0
|
|
20240102,152000,2224285210,16310,16310,16310,16310,0
|
|
20240102,151900,2224285210,16310,16190,16310,16190,1296
|
|
20240102,151800,2203243210,16200,16180,16200,16180,29
|
|
20240102,151700,2202773480,16180,16180,16210,16160,512
|
|
20240102,151600,2194488400,16160,16160,16180,16160,604
|
|
20240102,151500,2184722320,16160,16160,16180,16160,718
|
|
20240102,151400,2173118550,16160,16170,16180,16150,103
|
|
20240102,151300,2171453360,16170,16150,16180,16150,208
|
|
20240102,151200,2168092690,16150,16160,16170,16150,418
|
|
20240102,151100,2161334720,16160,16140,16170,16140,160
|
|
20240102,151000,2158750600,16140,16160,16170,16140,398
|
|
20240102,150900,2152319930,16160,16170,16170,16160,189
|
|
20240102,150800,2149264600,16160,16130,16200,16130,392
|
|
20240102,150700,2142927420,16130,16130,16160,16120,271
|
|
20240102,150600,2138553430,16130,16150,16150,16120,812
|
|
20240102,150500,2125448560,16160,16160,16160,16150,94
|
|
20240102,150400,2123930100,16160,16160,16190,16150,303
|
|
20240102,150300,2119031820,16150,16150,16170,16150,139
|
|
20240102,150200,2116786070,16150,16160,16160,16150,81
|
|
20240102,150100,2115477450,16170,16130,16170,16120,343
|
|
20240102,150000,2109935670,16130,16130,16150,16120,264
|
|
20240102,145900,2105676650,16130,16120,16140,16120,502
|
|
20240102,145800,2097578620,16120,16110,16150,16110,474
|
|
20240102,145700,2089935350,16110,16150,16160,16110,2455
|
|
20240102,145600,2050334230,16150,16180,16200,16150,298
|
|
20240102,145500,2045515830,16170,16140,16230,16140,499
|
|
20240102,145400,2037445040,16140,16150,16190,16140,330
|
|
20240102,145300,2032113550,16150,16160,16190,16150,389
|
|
20240102,145200,2025828740,16160,16160,16190,16160,260
|
|
20240102,145100,2021625550,16170,16160,16210,16160,503
|
|
20240102,145000,2013490460,16160,16150,16170,16150,477
|
|
20240102,144900,2005783300,16150,16150,16170,16150,291
|
|
20240102,144800,2001081470,16150,16150,16170,16150,371
|
|
20240102,144700,1995088240,16150,16170,16180,16150,297
|
|
20240102,144600,1990287970,16170,16160,16190,16150,819
|
|
20240102,144500,1977052140,16160,16160,16180,16160,325
|
|
20240102,144400,1971799070,16180,16160,16180,16160,367
|
|
20240102,144300,1965866930,16160,16170,16200,16160,375
|
|
20240102,144200,1959803000,16170,16160,16200,16160,517
|
|
20240102,144100,1951441080,16160,16160,16180,16150,456
|
|
20240102,144000,1944070840,16170,16160,16180,16150,431
|
|
20240102,143900,1937103290,16160,16160,16170,16160,312
|
|
20240102,143800,1932060490,16170,16160,16200,16160,563
|
|
20240102,143700,1922954000,16160,16160,16180,16160,421
|
|
20240102,143600,1916146650,16160,16160,16180,16150,516
|
|
20240102,143500,1907807170,16160,16170,16190,16160,340
|
|
20240102,143400,1902310380,16170,16170,16190,16160,429
|
|
20240102,143300,1895374770,16170,16150,16180,16150,656
|
|
20240102,143200,1884766610,16150,16200,16200,16150,345
|
|
20240102,143100,1879189830,16200,16160,16200,16160,502
|
|
20240102,143000,1871070830,16160,16220,16230,16160,4339
|
|
20240102,142900,1800814040,16220,16220,16280,16210,1392
|
|
20240102,142800,1778205800,16230,16220,16230,16220,549
|
|
20240102,142700,1769300330,16220,16210,16230,16210,417
|
|
20240102,142600,1762536970,16210,16210,16230,16210,1060
|
|
20240102,142500,1745352270,16210,16220,16230,16210,441
|
|
20240102,142400,1738198910,16220,16220,16230,16210,542
|
|
20240102,142300,1729409340,16230,16210,16230,16210,1237
|
|
20240102,142200,1709347000,16210,16200,16220,16200,314
|
|
20240102,142100,1704257820,16210,16230,16240,16210,458
|
|
20240102,142000,1696829320,16230,16220,16240,16220,889
|
|
20240102,141900,1682406760,16220,16220,16230,16220,470
|
|
20240102,141800,1674782790,16220,16220,16230,16220,436
|
|
20240102,141700,1667709420,16220,16230,16240,16220,745
|
|
20240102,141600,1655623670,16230,16220,16250,16220,1484
|
|
20240102,141500,1631537180,16220,16240,16250,16220,1075
|
|
20240102,141400,1614084130,16240,16240,16250,16240,475
|
|
20240102,141300,1606369200,16250,16260,16270,16240,757
|
|
20240102,141200,1594065670,16260,16230,16280,16230,1658
|
|
20240102,141100,1567129020,16250,16240,16250,16230,380
|
|
20240102,141000,1560958890,16230,16230,16240,16230,730
|
|
20240102,140900,1549109300,16230,16220,16250,16220,402
|
|
20240102,140800,1542582950,16220,16220,16240,16220,440
|
|
20240102,140700,1535443450,16220,16240,16260,16220,594
|
|
20240102,140600,1525795890,16240,16240,16260,16240,339
|
|
20240102,140500,1520289830,16240,16240,16260,16240,348
|
|
20240102,140400,1514636980,16240,16240,16260,16230,621
|
|
20240102,140300,1504547760,16240,16240,16260,16230,989
|
|
20240102,140200,1488479200,16240,16250,16260,16240,308
|
|
20240102,140100,1483475500,16250,16240,16260,16240,765
|
|
20240102,140000,1471045880,16240,16240,16260,16240,397
|
|
20240102,135900,1464596890,16240,16260,16320,16240,627
|
|
20240102,135800,1454396360,16260,16240,16280,16240,388
|
|
20240102,135700,1448089070,16230,16240,16250,16230,279
|
|
20240102,135600,1443558930,16240,16240,16260,16230,276
|
|
20240102,135500,1439076760,16240,16250,16260,16230,292
|
|
20240102,135400,1434335720,16240,16240,16260,16230,460
|
|
20240102,135300,1426862400,16230,16250,16260,16230,500
|
|
20240102,135200,1418738460,16240,16250,16320,16240,817
|
|
20240102,135100,1405450210,16250,16250,16270,16240,434
|
|
20240102,135000,1398399380,16260,16260,16330,16240,439
|
|
20240102,134900,1391255490,16260,16240,16280,16240,821
|
|
20240102,134800,1377912950,16240,16250,16260,16240,228
|
|
20240102,134700,1374208920,16250,16250,16260,16240,506
|
|
20240102,134600,1365988570,16240,16230,16260,16230,486
|
|
20240102,134500,1358094450,16230,16230,16250,16230,335
|
|
20240102,134400,1352655240,16230,16240,16260,16230,522
|
|
20240102,134300,1344177370,16240,16240,16260,16240,293
|
|
20240102,134200,1339418210,16240,16290,16290,16210,315
|
|
20240102,134100,1334303270,16220,16220,16340,16220,734
|
|
20240102,134000,1322367590,16220,16230,16240,16220,274
|
|
20240102,133900,1317920590,16230,16240,16260,16230,321
|
|
20240102,133800,1312709110,16240,16230,16260,16230,210
|
|
20240102,133700,1309298640,16220,16240,16270,16220,427
|
|
20240102,133600,1302363350,16240,16240,16250,16230,243
|
|
20240102,133500,1298418400,16230,16220,16250,16220,309
|
|
20240102,133400,1293402590,16220,16230,16260,16220,301
|
|
20240102,133300,1288516880,16230,16250,16270,16230,360
|
|
20240102,133200,1282667140,16230,16230,16240,16220,380
|
|
20240102,133100,1276500610,16220,16260,16270,16220,2130
|
|
20240102,133000,1241900090,16260,16290,16290,16260,1707
|
|
20240102,132900,1214129020,16280,16280,16290,16270,124
|
|
20240102,132800,1212109570,16280,16270,16330,16270,966
|
|
20240102,132700,1196378330,16270,16270,16290,16270,213
|
|
20240102,132600,1192911710,16270,16280,16290,16270,268
|
|
20240102,132500,1188548310,16280,16280,16300,16260,531
|
|
20240102,132400,1179904660,16280,16270,16330,16270,318
|
|
20240102,132300,1174720000,16270,16260,16290,16260,222
|
|
20240102,132200,1171109450,16280,16280,16290,16260,208
|
|
20240102,132100,1167724030,16270,16270,16280,16260,183
|
|
20240102,132000,1164746460,16270,16300,16320,16270,520
|
|
20240102,131900,1156272800,16290,16270,16300,16270,436
|
|
20240102,131800,1149172440,16270,16290,16300,16270,258
|
|
20240102,131700,1144973340,16280,16270,16300,16270,137
|
|
20240102,131600,1142741990,16270,16290,16290,16270,238
|
|
20240102,131500,1138866640,16290,16290,16310,16280,298
|
|
20240102,131400,1134009300,16300,16300,16310,16290,108
|
|
20240102,131300,1132248910,16300,16290,16310,16290,151
|
|
20240102,131200,1129787730,16290,16310,16320,16290,854
|
|
20240102,131100,1115861840,16310,16320,16340,16310,298
|
|
20240102,131000,1110995710,16330,16320,16330,16310,170
|
|
20240102,130900,1108220830,16320,16340,16340,16320,68
|
|
20240102,130800,1107109750,16340,16330,16340,16330,603
|
|
20240102,130700,1097262360,16330,16330,16330,16330,95
|
|
20240102,130600,1095711010,16330,16330,16330,16320,464
|
|
20240102,130500,1088135170,16330,16330,16330,16320,271
|
|
20240102,130400,1083709750,16330,16330,16330,16320,397
|
|
20240102,130300,1077229030,16330,16330,16330,16320,101
|
|
20240102,130200,1075579920,16330,16330,16330,16330,249
|
|
20240102,130100,1071513750,16330,16330,16330,16330,103
|
|
20240102,130000,1069831760,16320,16330,16330,16310,100
|
|
20240102,125900,1068199590,16330,16330,16330,16330,111
|
|
20240102,125800,1066386960,16330,16320,16330,16310,742
|
|
20240102,125700,1054277260,16320,16310,16320,16310,77
|
|
20240102,125600,1053020790,16310,16310,16310,16300,81
|
|
20240102,125500,1051699700,16310,16290,16310,16290,102
|
|
20240102,125400,1050036180,16310,16310,16310,16290,88
|
|
20240102,125300,1048601270,16310,16300,16310,16300,247
|
|
20240102,125200,1044574910,16300,16290,16300,16290,116
|
|
20240102,125100,1042684700,16290,16290,16290,16290,270
|
|
20240102,125000,1038286400,16290,16280,16290,16280,63
|
|
20240102,124900,1037260180,16290,16280,16290,16270,527
|
|
20240102,124800,1028683030,16280,16270,16280,16270,70
|
|
20240102,124700,1027543650,16270,16280,16280,16270,61
|
|
20240102,124600,1026550620,16280,16270,16280,16260,141
|
|
20240102,124500,1024256230,16270,16280,16280,16270,247
|
|
20240102,124400,1020235180,16280,16270,16280,16270,79
|
|
20240102,124300,1018949090,16270,16280,16280,16270,143
|
|
20240102,124200,1016621200,16280,16280,16280,16280,56
|
|
20240102,124100,1015709520,16280,16280,16280,16280,69
|
|
20240102,124000,1014586200,16280,16280,16280,16270,306
|
|
20240102,123900,1009604620,16280,16280,16280,16280,59
|
|
20240102,123800,1008644100,16280,16280,16280,16280,75
|
|
20240102,123700,1007423100,16280,16280,16280,16280,141
|
|
20240102,123600,1005127620,16280,16270,16280,16260,282
|
|
20240102,123500,1000538760,16280,16280,16280,16280,77
|
|
20240102,123400,999285200,16280,16280,16280,16280,82
|
|
20240102,123300,997950240,16280,16280,16280,16260,140
|
|
20240102,123200,995671920,16280,16270,16280,16250,447
|
|
20240102,123100,988400450,16270,16280,16280,16270,103
|
|
20240102,123000,986724340,16280,16280,16280,16270,109
|
|
20240102,122900,984949890,16280,16280,16280,16280,68
|
|
20240102,122800,983842850,16280,16280,16280,16280,81
|
|
20240102,122700,982524170,16280,16270,16280,16270,245
|
|
20240102,122600,978536090,16270,16280,16280,16270,80
|
|
20240102,122500,977233820,16280,16280,16280,16280,81
|
|
20240102,122400,975915140,16280,16260,16280,16260,164
|
|
20240102,122300,973247350,16260,16280,16280,16260,405
|
|
20240102,122200,966657280,16280,16280,16280,16280,69
|
|
20240102,122100,965533960,16280,16290,16290,16280,95
|
|
20240102,122000,963986420,16290,16290,16290,16290,78
|
|
20240102,121900,962715800,16290,16300,16300,16280,476
|
|
20240102,121800,954958970,16290,16300,16310,16290,229
|
|
20240102,121700,951227260,16300,16310,16310,16300,131
|
|
20240102,121600,949091270,16310,16310,16310,16310,68
|
|
20240102,121500,947982190,16310,16310,16310,16310,100
|
|
20240102,121400,946351190,16300,16300,16300,16280,446
|
|
20240102,121300,939084390,16300,16300,16310,16290,140
|
|
20240102,121200,936802440,16300,16320,16320,16300,92
|
|
20240102,121100,935301350,16300,16320,16320,16300,68
|
|
20240102,121000,934191630,16310,16320,16320,16280,1444
|
|
20240102,120900,910662650,16320,16320,16320,16320,83
|
|
20240102,120800,909308090,16310,16310,16320,16310,1124
|
|
20240102,120700,890966260,16320,16320,16330,16310,254
|
|
20240102,120600,886820790,16330,16330,16330,16330,276
|
|
20240102,120500,882313710,16320,16330,16330,16320,858
|
|
20240102,120400,868303250,16330,16330,16330,16320,161
|
|
20240102,120300,865675170,16330,16320,16330,16320,123
|
|
20240102,120200,863666710,16330,16320,16330,16320,93
|
|
20240102,120100,862148080,16330,16310,16330,16310,264
|
|
20240102,120000,857839780,16320,16310,16320,16310,117
|
|
20240102,115900,855930510,16310,16320,16320,16310,81
|
|
20240102,115800,854608740,16320,16330,16330,16320,224
|
|
20240102,115700,850950970,16320,16310,16330,16310,285
|
|
20240102,115600,846299880,16310,16320,16320,16310,125
|
|
20240102,115500,844260030,16310,16320,16320,16310,73
|
|
20240102,115400,843068740,16320,16320,16320,16320,136
|
|
20240102,115300,840849220,16320,16320,16320,16310,487
|
|
20240102,115200,832901890,16320,16320,16330,16320,455
|
|
20240102,115100,825475980,16320,16310,16320,16310,634
|
|
20240102,115000,815132750,16310,16300,16310,16290,273
|
|
20240102,114900,810682590,16300,16300,16300,16300,63
|
|
20240102,114800,809655690,16300,16290,16300,16280,340
|
|
20240102,114700,804114900,16290,16270,16290,16270,275
|
|
20240102,114600,799637580,16280,16280,16280,16280,59
|
|
20240102,114500,798677060,16280,16260,16280,16260,91
|
|
20240102,114400,797195800,16250,16270,16280,16250,434
|
|
20240102,114300,790135180,16270,16260,16270,16260,57
|
|
20240102,114200,789207830,16260,16270,16270,16260,167
|
|
20240102,114100,786491600,16270,16280,16280,16270,163
|
|
20240102,114000,783839300,16280,16280,16290,16270,463
|
|
20240102,113900,776301980,16280,16280,16280,16270,128
|
|
20240102,113800,774218500,16280,16290,16290,16280,240
|
|
20240102,113700,770309820,16290,16290,16290,16290,78
|
|
20240102,113600,769039200,16290,16290,16290,16280,80
|
|
20240102,113500,767736010,16290,16290,16290,16290,264
|
|
20240102,113400,763435450,16290,16290,16290,16290,72
|
|
20240102,113300,762262570,16290,16290,16290,16290,136
|
|
20240102,113200,760047130,16300,16290,16300,16290,117
|
|
20240102,113100,758140050,16290,16280,16300,16270,390
|
|
20240102,113000,751790670,16280,16290,16290,16280,114
|
|
20240102,112900,749934450,16290,16260,16290,16260,121
|
|
20240102,112800,747964010,16290,16290,16300,16270,922
|
|
20240102,112700,732961120,16300,16270,16300,16270,322
|
|
20240102,112600,727716860,16270,16280,16280,16270,119
|
|
20240102,112500,725780330,16270,16280,16290,16270,550
|
|
20240102,112400,716827580,16290,16290,16290,16270,796
|
|
20240102,112300,703867130,16280,16290,16290,16280,362
|
|
20240102,112200,697970800,16290,16270,16290,16270,304
|
|
20240102,112100,693020150,16280,16260,16280,16260,68
|
|
20240102,112000,691913940,16260,16270,16290,16260,3253
|
|
20240102,111900,638957530,16270,16270,16270,16260,140
|
|
20240102,111800,636680470,16260,16240,16260,16240,370
|
|
20240102,111700,630666430,16250,16270,16270,16240,198
|
|
20240102,111600,627448350,16270,16250,16270,16250,829
|
|
20240102,111500,613969980,16250,16230,16250,16230,1087
|
|
20240102,111400,596320050,16230,16200,16230,16200,1416
|
|
20240102,111300,573358830,16200,16190,16200,16190,82
|
|
20240102,111200,572031080,16190,16200,16200,16190,133
|
|
20240102,111100,569877310,16200,16210,16210,16180,131
|
|
20240102,111000,567754680,16200,16210,16210,16190,80
|
|
20240102,110900,566458710,16210,16190,16210,16190,415
|
|
20240102,110800,559733640,16180,16200,16210,16170,84
|
|
20240102,110700,558373900,16200,16160,16200,16160,52
|
|
20240102,110600,557532280,16160,16180,16180,16160,366
|
|
20240102,110500,551616570,16180,16190,16210,16180,394
|
|
20240102,110400,545237140,16190,16190,16190,16180,82
|
|
20240102,110300,543909570,16180,16200,16210,16180,104
|
|
20240102,110200,542225180,16210,16210,16210,16200,69
|
|
20240102,110100,541106720,16210,16200,16210,16170,604
|
|
20240102,110000,531324190,16200,16210,16220,16200,1355
|
|
20240102,105900,509365550,16210,16210,16210,16210,107
|
|
20240102,105800,507631080,16210,16210,16210,16210,59
|
|
20240102,105700,506674690,16210,16180,16210,16170,2940
|
|
20240102,105600,459084360,16180,16160,16180,16160,565
|
|
20240102,105500,449952560,16160,16160,16160,16160,100
|
|
20240102,105400,448336560,16160,16160,16160,16160,82
|
|
20240102,105300,447011440,16160,16160,16160,16160,73
|
|
20240102,105200,445831760,16160,16160,16180,16160,495
|
|
20240102,105100,437829310,16160,16160,16160,16160,278
|
|
20240102,105000,433336830,16160,16160,16160,16150,189
|
|
20240102,104900,430283590,16160,16150,16180,16150,736
|
|
20240102,104800,418389510,16150,16160,16180,16150,470
|
|
20240102,104700,410796100,16170,16160,16170,16160,586
|
|
20240102,104600,401323710,16160,16160,16160,16140,103
|
|
20240102,104500,399659300,16160,16180,16180,16160,689
|
|
20240102,104400,388516490,16180,16170,16180,16170,932
|
|
20240102,104300,373442070,16170,16140,16170,16140,272
|
|
20240102,104200,369046830,16140,16180,16180,16140,235
|
|
20240102,104100,365248570,16180,16180,16180,16180,96
|
|
20240102,104000,363695290,16170,16180,16180,16170,100
|
|
20240102,103900,362077310,16180,16140,16180,16140,520
|
|
20240102,103800,353670090,16140,16140,16140,16140,82
|
|
20240102,103700,352346610,16120,16150,16150,16120,206
|
|
20240102,103600,349023800,16150,16120,16150,16110,328
|
|
20240102,103500,343735550,16100,16160,16160,16100,2582
|
|
20240102,103400,302152140,16160,16160,16160,16120,2668
|
|
20240102,103300,259117750,16160,16160,16160,16150,361
|
|
20240102,103200,253287000,16150,16150,16160,16150,211
|
|
20240102,103100,249878760,16160,16160,16160,16160,409
|
|
20240102,103000,243269320,16180,16170,16180,16150,595
|
|
20240102,102900,233651380,16170,16180,16180,16170,85
|
|
20240102,102800,232276650,16160,16150,16180,16150,276
|
|
20240102,102700,227817720,16150,16200,16200,16150,1214
|
|
20240102,102600,208202260,16200,16160,16200,16160,305
|
|
20240102,102500,203268650,16160,16190,16190,16150,731
|
|
20240102,102400,191449500,16200,16220,16220,16200,561
|
|
20240102,102300,182356300,16220,16210,16220,16210,547
|
|
20240102,102200,173487860,16210,16230,16230,16210,204
|
|
20240102,102100,170180070,16210,16220,16240,16210,683
|
|
20240102,102000,159098930,16220,16210,16220,16210,847
|
|
20240102,101900,145361970,16210,16190,16210,16180,121
|
|
20240102,101800,143400840,16210,16190,16210,16170,823
|
|
20240102,101700,130080820,16200,16200,16210,16160,388
|
|
20240102,101600,123798730,16220,16160,16220,16160,1081
|
|
20240102,101500,106280140,16170,16200,16200,16170,159
|
|
20240102,101400,103707600,16170,16170,16200,16170,174
|
|
20240102,101300,100892680,16170,16150,16220,16150,331
|
|
20240102,101200,95533730,16160,16160,16210,16160,462
|
|
20240102,101100,88060760,16170,16150,16210,16150,513
|
|
20240102,101000,79769170,16170,16130,16170,16130,246
|
|
20240102,100900,75798740,16150,16190,16190,16140,341
|
|
20240102,100800,70287490,16220,16220,16250,16210,644
|
|
20240102,100700,59836230,16210,16200,16220,16190,476
|
|
20240102,100600,52122080,16200,16160,16200,16160,15
|
|
20240102,100500,51879330,16160,16170,16170,16150,408
|
|
20240102,100400,45287530,16160,16200,16200,16160,437
|
|
20240102,100300,38216900,16210,16160,16210,16160,125
|
|
20240102,100200,36196150,16160,16160,16160,16160,387
|
|
20240102,100100,29942230,16160,16140,16160,16140,194
|
|
20240102,100000,26808630,16160,16100,16160,16100,1584
|