675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,201100,1961744580,9320,9320,9320,9320,0
|
|
20240112,201000,1961744580,9320,9320,9320,9320,0
|
|
20240112,200900,1961744580,9320,9320,9320,9320,0
|
|
20240112,200800,1961744580,9320,9320,9320,9320,0
|
|
20240112,200700,1961744580,9320,9320,9320,9320,0
|
|
20240112,200600,1961744580,9320,9320,9320,9320,0
|
|
20240112,200500,1961744580,9320,9320,9320,9320,0
|
|
20240112,200400,1961744580,9320,9320,9320,9320,0
|
|
20240112,200300,1961744580,9320,9320,9320,9320,0
|
|
20240112,200200,1961744580,9320,9320,9320,9320,0
|
|
20240112,200100,1961744580,9320,9320,9320,9320,0
|
|
20240112,200000,1961744580,9320,9320,9320,9320,0
|
|
20240112,195900,1961744580,9320,9320,9320,9320,0
|
|
20240112,195800,1961744580,9320,9320,9320,9320,0
|
|
20240112,195700,1961744580,9320,9320,9320,9320,0
|
|
20240112,195600,1961744580,9320,9320,9320,9320,0
|
|
20240112,195500,1961744580,9320,9320,9320,9320,0
|
|
20240112,195400,1961744580,9320,9320,9320,9320,0
|
|
20240112,195300,1961744580,9320,9320,9320,9320,0
|
|
20240112,195200,1961744580,9320,9320,9320,9320,0
|
|
20240112,195100,1961744580,9320,9320,9320,9320,0
|
|
20240112,195000,1961744580,9320,9320,9320,9320,0
|
|
20240112,194900,1961744580,9320,9320,9320,9320,0
|
|
20240112,194800,1961744580,9320,9320,9320,9320,0
|
|
20240112,194700,1961744580,9320,9320,9320,9320,0
|
|
20240112,194600,1961744580,9320,9320,9320,9320,0
|
|
20240112,194500,1961744580,9320,9320,9320,9320,0
|
|
20240112,194400,1961744580,9320,9320,9320,9320,0
|
|
20240112,194300,1961744580,9320,9320,9320,9320,0
|
|
20240112,194200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,194100,1961744580,9320,9320,9320,9320,0
|
|
20240112,194000,1961744580,9320,9320,9320,9320,0
|
|
20240112,193900,1961744580,9320,9320,9320,9320,0
|
|
20240112,193800,1961744580,9320,9320,9320,9320,0
|
|
20240112,193700,1961744580,9320,9320,9320,9320,0
|
|
20240112,193600,1961744580,9320,9320,9320,9320,0
|
|
20240112,193500,1961744580,9320,9320,9320,9320,0
|
|
20240112,193400,1961744580,9320,9320,9320,9320,0
|
|
20240112,193300,1961744580,9320,9320,9320,9320,0
|
|
20240112,193200,1961744580,9320,9320,9320,9320,0
|
|
20240112,193100,1961744580,9320,9320,9320,9320,0
|
|
20240112,193000,1961744580,9320,9320,9320,9320,0
|
|
20240112,192900,1961744580,9320,9320,9320,9320,0
|
|
20240112,192800,1961744580,9320,9320,9320,9320,0
|
|
20240112,192700,1961744580,9320,9320,9320,9320,0
|
|
20240112,192600,1961744580,9320,9320,9320,9320,0
|
|
20240112,192500,1961744580,9320,9320,9320,9320,0
|
|
20240112,192400,1961744580,9320,9320,9320,9320,0
|
|
20240112,192300,1961744580,9320,9320,9320,9320,0
|
|
20240112,192200,1961744580,9320,9320,9320,9320,0
|
|
20240112,192100,1961744580,9320,9320,9320,9320,0
|
|
20240112,192000,1961744580,9320,9320,9320,9320,0
|
|
20240112,191900,1961744580,9320,9320,9320,9320,0
|
|
20240112,191800,1961744580,9320,9320,9320,9320,0
|
|
20240112,191700,1961744580,9320,9320,9320,9320,0
|
|
20240112,191600,1961744580,9320,9320,9320,9320,0
|
|
20240112,191500,1961744580,9320,9320,9320,9320,0
|
|
20240112,191400,1961744580,9320,9320,9320,9320,0
|
|
20240112,191300,1961744580,9320,9320,9320,9320,0
|
|
20240112,191200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,191100,1961744580,9320,9320,9320,9320,0
|
|
20240112,191000,1961744580,9320,9320,9320,9320,0
|
|
20240112,190900,1961744580,9320,9320,9320,9320,0
|
|
20240112,190800,1961744580,9320,9320,9320,9320,0
|
|
20240112,190700,1961744580,9320,9320,9320,9320,0
|
|
20240112,190600,1961744580,9320,9320,9320,9320,0
|
|
20240112,190500,1961744580,9320,9320,9320,9320,0
|
|
20240112,190400,1961744580,9320,9320,9320,9320,0
|
|
20240112,190300,1961744580,9320,9320,9320,9320,0
|
|
20240112,190200,1961744580,9320,9320,9320,9320,0
|
|
20240112,190100,1961744580,9320,9320,9320,9320,0
|
|
20240112,190000,1961744580,9320,9320,9320,9320,0
|
|
20240112,185900,1961744580,9320,9320,9320,9320,0
|
|
20240112,185800,1961744580,9320,9320,9320,9320,0
|
|
20240112,185700,1961744580,9320,9320,9320,9320,0
|
|
20240112,185600,1961744580,9320,9320,9320,9320,0
|
|
20240112,185500,1961744580,9320,9320,9320,9320,0
|
|
20240112,185400,1961744580,9320,9320,9320,9320,0
|
|
20240112,185300,1961744580,9320,9320,9320,9320,0
|
|
20240112,185200,1961744580,9320,9320,9320,9320,0
|
|
20240112,185100,1961744580,9320,9320,9320,9320,0
|
|
20240112,185000,1961744580,9320,9320,9320,9320,0
|
|
20240112,184900,1961744580,9320,9320,9320,9320,0
|
|
20240112,184800,1961744580,9320,9320,9320,9320,0
|
|
20240112,184700,1961744580,9320,9320,9320,9320,0
|
|
20240112,184600,1961744580,9320,9320,9320,9320,0
|
|
20240112,184500,1961744580,9320,9320,9320,9320,0
|
|
20240112,184400,1961744580,9320,9320,9320,9320,0
|
|
20240112,184300,1961744580,9320,9320,9320,9320,0
|
|
20240112,184200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,184100,1961744580,9320,9320,9320,9320,0
|
|
20240112,184000,1961744580,9320,9320,9320,9320,0
|
|
20240112,183900,1961744580,9320,9320,9320,9320,0
|
|
20240112,183800,1961744580,9320,9320,9320,9320,0
|
|
20240112,183700,1961744580,9320,9320,9320,9320,0
|
|
20240112,183600,1961744580,9320,9320,9320,9320,0
|
|
20240112,183500,1961744580,9320,9320,9320,9320,0
|
|
20240112,183400,1961744580,9320,9320,9320,9320,0
|
|
20240112,183300,1961744580,9320,9320,9320,9320,0
|
|
20240112,183200,1961744580,9320,9320,9320,9320,0
|
|
20240112,183100,1961744580,9320,9320,9320,9320,0
|
|
20240112,183000,1961744580,9320,9320,9320,9320,0
|
|
20240112,182900,1961744580,9320,9320,9320,9320,0
|
|
20240112,182800,1961744580,9320,9320,9320,9320,0
|
|
20240112,182700,1961744580,9320,9320,9320,9320,0
|
|
20240112,182600,1961744580,9320,9320,9320,9320,0
|
|
20240112,182500,1961744580,9320,9320,9320,9320,0
|
|
20240112,182400,1961744580,9320,9320,9320,9320,0
|
|
20240112,182300,1961744580,9320,9320,9320,9320,0
|
|
20240112,182200,1961744580,9320,9320,9320,9320,0
|
|
20240112,182100,1961744580,9320,9320,9320,9320,0
|
|
20240112,182000,1961744580,9320,9320,9320,9320,0
|
|
20240112,181900,1961744580,9320,9320,9320,9320,0
|
|
20240112,181800,1961744580,9320,9320,9320,9320,0
|
|
20240112,181700,1961744580,9320,9320,9320,9320,0
|
|
20240112,181600,1961744580,9320,9320,9320,9320,0
|
|
20240112,181500,1961744580,9320,9320,9320,9320,0
|
|
20240112,181400,1961744580,9320,9320,9320,9320,0
|
|
20240112,181300,1961744580,9320,9320,9320,9320,0
|
|
20240112,181200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,181100,1961744580,9320,9320,9320,9320,0
|
|
20240112,181000,1961744580,9320,9320,9320,9320,0
|
|
20240112,180900,1961744580,9320,9320,9320,9320,0
|
|
20240112,180800,1961744580,9320,9320,9320,9320,0
|
|
20240112,180700,1961744580,9320,9320,9320,9320,0
|
|
20240112,180600,1961744580,9320,9320,9320,9320,0
|
|
20240112,180500,1961744580,9320,9320,9320,9320,0
|
|
20240112,180400,1961744580,9320,9320,9320,9320,0
|
|
20240112,180300,1961744580,9320,9320,9320,9320,0
|
|
20240112,180200,1961744580,9320,9320,9320,9320,0
|
|
20240112,180100,1961744580,9320,9320,9320,9320,0
|
|
20240112,180000,1961744580,9320,9320,9320,9320,0
|
|
20240112,175900,1961744580,9320,9320,9320,9320,0
|
|
20240112,175800,1961744580,9320,9320,9320,9320,0
|
|
20240112,175700,1961744580,9320,9320,9320,9320,0
|
|
20240112,175600,1961744580,9320,9320,9320,9320,0
|
|
20240112,175500,1961744580,9320,9320,9320,9320,0
|
|
20240112,175400,1961744580,9320,9320,9320,9320,0
|
|
20240112,175300,1961744580,9320,9320,9320,9320,0
|
|
20240112,175200,1961744580,9320,9320,9320,9320,0
|
|
20240112,175100,1961744580,9320,9320,9320,9320,0
|
|
20240112,175000,1961744580,9320,9320,9320,9320,0
|
|
20240112,174900,1961744580,9320,9320,9320,9320,0
|
|
20240112,174800,1961744580,9320,9320,9320,9320,0
|
|
20240112,174700,1961744580,9320,9320,9320,9320,0
|
|
20240112,174600,1961744580,9320,9320,9320,9320,0
|
|
20240112,174500,1961744580,9320,9320,9320,9320,0
|
|
20240112,174400,1961744580,9320,9320,9320,9320,0
|
|
20240112,174300,1961744580,9320,9320,9320,9320,0
|
|
20240112,174200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,174100,1961744580,9320,9320,9320,9320,0
|
|
20240112,174000,1961744580,9320,9320,9320,9320,0
|
|
20240112,173900,1961744580,9320,9320,9320,9320,0
|
|
20240112,173800,1961744580,9320,9320,9320,9320,0
|
|
20240112,173700,1961744580,9320,9320,9320,9320,0
|
|
20240112,173600,1961744580,9320,9320,9320,9320,0
|
|
20240112,173500,1961744580,9320,9320,9320,9320,0
|
|
20240112,173400,1961744580,9320,9320,9320,9320,0
|
|
20240112,173300,1961744580,9320,9320,9320,9320,0
|
|
20240112,173200,1961744580,9320,9320,9320,9320,0
|
|
20240112,173100,1961744580,9320,9320,9320,9320,0
|
|
20240112,173000,1961744580,9320,9320,9320,9320,0
|
|
20240112,172900,1961744580,9320,9320,9320,9320,0
|
|
20240112,172800,1961744580,9320,9320,9320,9320,0
|
|
20240112,172700,1961744580,9320,9320,9320,9320,0
|
|
20240112,172600,1961744580,9320,9320,9320,9320,0
|
|
20240112,172500,1961744580,9320,9320,9320,9320,0
|
|
20240112,172400,1961744580,9320,9320,9320,9320,0
|
|
20240112,172300,1961744580,9320,9320,9320,9320,0
|
|
20240112,172200,1961744580,9320,9320,9320,9320,0
|
|
20240112,172100,1961744580,9320,9320,9320,9320,0
|
|
20240112,172000,1961744580,9320,9320,9320,9320,0
|
|
20240112,171900,1961744580,9320,9320,9320,9320,0
|
|
20240112,171800,1961744580,9320,9320,9320,9320,0
|
|
20240112,171700,1961744580,9320,9320,9320,9320,0
|
|
20240112,171600,1961744580,9320,9320,9320,9320,0
|
|
20240112,171500,1961744580,9320,9320,9320,9320,0
|
|
20240112,171400,1961744580,9320,9320,9320,9320,0
|
|
20240112,171300,1961744580,9320,9320,9320,9320,0
|
|
20240112,171200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,171100,1961744580,9320,9320,9320,9320,0
|
|
20240112,171000,1961744580,9320,9320,9320,9320,0
|
|
20240112,170900,1961744580,9320,9320,9320,9320,0
|
|
20240112,170800,1961744580,9320,9320,9320,9320,0
|
|
20240112,170700,1961744580,9320,9320,9320,9320,0
|
|
20240112,170600,1961744580,9320,9320,9320,9320,0
|
|
20240112,170500,1961744580,9320,9320,9320,9320,0
|
|
20240112,170400,1961744580,9320,9320,9320,9320,0
|
|
20240112,170300,1961744580,9320,9320,9320,9320,0
|
|
20240112,170200,1961744580,9320,9320,9320,9320,0
|
|
20240112,170100,1961744580,9320,9320,9320,9320,0
|
|
20240112,170000,1961744580,9320,9320,9320,9320,0
|
|
20240112,165900,1961744580,9320,9320,9320,9320,0
|
|
20240112,165800,1961744580,9320,9320,9320,9320,0
|
|
20240112,165700,1961744580,9320,9320,9320,9320,0
|
|
20240112,165600,1961744580,9320,9320,9320,9320,0
|
|
20240112,165500,1961744580,9320,9320,9320,9320,0
|
|
20240112,165400,1961744580,9320,9320,9320,9320,0
|
|
20240112,165300,1961744580,9320,9320,9320,9320,0
|
|
20240112,165200,1961744580,9320,9320,9320,9320,0
|
|
20240112,165100,1961744580,9320,9320,9320,9320,0
|
|
20240112,165000,1961744580,9320,9320,9320,9320,0
|
|
20240112,164900,1961744580,9320,9320,9320,9320,0
|
|
20240112,164800,1961744580,9320,9320,9320,9320,0
|
|
20240112,164700,1961744580,9320,9320,9320,9320,0
|
|
20240112,164600,1961744580,9320,9320,9320,9320,0
|
|
20240112,164500,1961744580,9320,9320,9320,9320,0
|
|
20240112,164400,1961744580,9320,9320,9320,9320,0
|
|
20240112,164300,1961744580,9320,9320,9320,9320,0
|
|
20240112,164200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,164100,1961744580,9320,9320,9320,9320,0
|
|
20240112,164000,1961744580,9320,9320,9320,9320,0
|
|
20240112,163900,1961744580,9320,9320,9320,9320,0
|
|
20240112,163800,1961744580,9320,9320,9320,9320,0
|
|
20240112,163700,1961744580,9320,9320,9320,9320,0
|
|
20240112,163600,1961744580,9320,9320,9320,9320,0
|
|
20240112,163500,1961744580,9320,9320,9320,9320,0
|
|
20240112,163400,1961744580,9320,9320,9320,9320,0
|
|
20240112,163300,1961744580,9320,9320,9320,9320,0
|
|
20240112,163200,1961744580,9320,9320,9320,9320,0
|
|
20240112,163100,1961744580,9320,9320,9320,9320,0
|
|
20240112,163000,1961744580,9320,9320,9320,9320,0
|
|
20240112,162900,1961744580,9320,9320,9320,9320,0
|
|
20240112,162800,1961744580,9320,9320,9320,9320,0
|
|
20240112,162700,1961744580,9320,9320,9320,9320,0
|
|
20240112,162600,1961744580,9320,9320,9320,9320,0
|
|
20240112,162500,1961744580,9320,9320,9320,9320,0
|
|
20240112,162400,1961744580,9320,9320,9320,9320,0
|
|
20240112,162300,1961744580,9320,9320,9320,9320,0
|
|
20240112,162200,1961744580,9320,9320,9320,9320,0
|
|
20240112,162100,1961744580,9320,9320,9320,9320,0
|
|
20240112,162000,1961744580,9320,9320,9320,9320,0
|
|
20240112,161900,1961744580,9320,9320,9320,9320,0
|
|
20240112,161800,1961744580,9320,9320,9320,9320,0
|
|
20240112,161700,1961744580,9320,9320,9320,9320,0
|
|
20240112,161600,1961744580,9320,9320,9320,9320,0
|
|
20240112,161500,1961744580,9320,9320,9320,9320,0
|
|
20240112,161400,1961744580,9320,9320,9320,9320,0
|
|
20240112,161300,1961744580,9320,9320,9320,9320,0
|
|
20240112,161200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,161100,1961744580,9320,9320,9320,9320,0
|
|
20240112,161000,1961744580,9320,9320,9320,9320,0
|
|
20240112,160900,1961744580,9320,9320,9320,9320,0
|
|
20240112,160800,1961744580,9320,9320,9320,9320,0
|
|
20240112,160700,1961744580,9320,9320,9320,9320,0
|
|
20240112,160600,1961744580,9320,9320,9320,9320,0
|
|
20240112,160500,1961744580,9320,9320,9320,9320,0
|
|
20240112,160400,1961744580,9320,9320,9320,9320,0
|
|
20240112,160300,1961744580,9320,9320,9320,9320,0
|
|
20240112,160200,1961744580,9320,9320,9320,9320,0
|
|
20240112,160100,1961744580,9320,9320,9320,9320,0
|
|
20240112,160000,1961744580,9320,9320,9320,9320,0
|
|
20240112,155900,1961744580,9320,9320,9320,9320,0
|
|
20240112,155800,1961744580,9320,9320,9320,9320,0
|
|
20240112,155700,1961744580,9320,9320,9320,9320,0
|
|
20240112,155600,1961744580,9320,9320,9320,9320,0
|
|
20240112,155500,1961744580,9320,9320,9320,9320,0
|
|
20240112,155400,1961744580,9320,9320,9320,9320,0
|
|
20240112,155300,1961744580,9320,9320,9320,9320,0
|
|
20240112,155200,1961744580,9320,9320,9320,9320,0
|
|
20240112,155100,1961744580,9320,9320,9320,9320,0
|
|
20240112,155000,1961744580,9320,9320,9320,9320,0
|
|
20240112,154900,1961744580,9320,9320,9320,9320,0
|
|
20240112,154800,1961744580,9320,9320,9320,9320,0
|
|
20240112,154700,1961744580,9320,9320,9320,9320,0
|
|
20240112,154600,1961744580,9320,9320,9320,9320,0
|
|
20240112,154500,1961744580,9320,9320,9320,9320,0
|
|
20240112,154400,1961744580,9320,9320,9320,9320,0
|
|
20240112,154300,1961744580,9320,9320,9320,9320,0
|
|
20240112,154200,1961744580,9320,9320,9320,9320,8155
|
|
20240112,154100,1961744580,9320,9320,9320,9320,0
|
|
20240112,154000,1961744580,9320,9320,9320,9320,0
|
|
20240112,153900,1961744580,9320,9320,9320,9320,0
|
|
20240112,153800,1961744580,9320,9320,9320,9320,0
|
|
20240112,153700,1961744580,9320,9320,9320,9320,0
|
|
20240112,153600,1961744580,9320,9320,9320,9320,0
|
|
20240112,153500,1961744580,9320,9320,9320,9320,0
|
|
20240112,153400,1961744580,9320,9320,9320,9320,0
|
|
20240112,153300,1961744580,9320,9320,9320,9320,0
|
|
20240112,153200,1961744580,9320,9320,9320,9320,0
|
|
20240112,153100,1961744580,9320,9320,9320,9320,0
|
|
20240112,153000,1961744580,9320,9320,9320,9320,8155
|
|
20240112,152900,1885739980,9310,9310,9310,9310,0
|
|
20240112,152800,1885739980,9310,9310,9310,9310,0
|
|
20240112,152700,1885739980,9310,9310,9310,9310,0
|
|
20240112,152600,1885739980,9310,9310,9310,9310,0
|
|
20240112,152500,1885739980,9310,9310,9310,9310,0
|
|
20240112,152400,1885739980,9310,9310,9310,9310,0
|
|
20240112,152300,1885739980,9310,9310,9310,9310,0
|
|
20240112,152200,1885739980,9310,9310,9310,9310,0
|
|
20240112,152100,1885739980,9310,9310,9310,9310,0
|
|
20240112,152000,1885739980,9310,9310,9310,9310,0
|
|
20240112,151900,1885739980,9310,9310,9330,9310,1267
|
|
20240112,151800,1873930160,9310,9330,9330,9310,385
|
|
20240112,151700,1870345530,9330,9310,9330,9310,389
|
|
20240112,151600,1866719150,9320,9320,9320,9320,95
|
|
20240112,151500,1865833750,9320,9300,9320,9300,1933
|
|
20240112,151400,1847833520,9300,9300,9300,9300,101
|
|
20240112,151300,1846894220,9300,9270,9300,9270,851
|
|
20240112,151200,1838994760,9270,9290,9290,9270,35
|
|
20240112,151100,1838669860,9270,9260,9270,9260,1929
|
|
20240112,151000,1820788330,9270,9270,9270,9260,344
|
|
20240112,150900,1817602750,9270,9270,9270,9270,34
|
|
20240112,150800,1817287570,9270,9260,9270,9260,204
|
|
20240112,150700,1815398490,9270,9270,9270,9260,108
|
|
20240112,150600,1814397650,9270,9270,9270,9270,6
|
|
20240112,150500,1814342030,9270,9270,9270,9270,107
|
|
20240112,150400,1813350140,9270,9270,9270,9260,554
|
|
20240112,150300,1808215060,9260,9270,9270,9260,105
|
|
20240112,150200,1807242720,9270,9270,9270,9270,5
|
|
20240112,150100,1807196370,9270,9270,9270,9270,7
|
|
20240112,150000,1807131480,9270,9260,9270,9250,502
|
|
20240112,145900,1802483890,9260,9260,9270,9260,24
|
|
20240112,145800,1802261590,9260,9260,9270,9260,18
|
|
20240112,145700,1802094890,9260,9260,9270,9260,37
|
|
20240112,145600,1801752210,9260,9260,9270,9260,23
|
|
20240112,145500,1801539210,9260,9260,9270,9260,25
|
|
20240112,145400,1801307650,9260,9260,9270,9260,122
|
|
20240112,145300,1800177910,9270,9250,9270,9250,684
|
|
20240112,145200,1793845270,9260,9260,9260,9250,95
|
|
20240112,145100,1792965980,9250,9260,9260,9250,69
|
|
20240112,145000,1792327190,9250,9250,9260,9250,207
|
|
20240112,144900,1790410660,9260,9270,9270,9250,827
|
|
20240112,144800,1782752800,9260,9270,9270,9260,70
|
|
20240112,144700,1782104550,9260,9270,9270,9260,31
|
|
20240112,144600,1781817350,9270,9290,9290,9270,34
|
|
20240112,144500,1781502050,9270,9280,9300,9270,636
|
|
20240112,144400,1775599960,9280,9280,9300,9260,263
|
|
20240112,144300,1773158820,9260,9270,9280,9260,791
|
|
20240112,144200,1765826780,9270,9270,9280,9260,92
|
|
20240112,144100,1764973940,9260,9260,9270,9250,1389
|
|
20240112,144000,1752120660,9270,9260,9270,9260,219
|
|
20240112,143900,1750092690,9250,9250,9260,9250,133
|
|
20240112,143800,1748862400,9250,9260,9260,9250,1651
|
|
20240112,143700,1733590610,9250,9260,9270,9250,1096
|
|
20240112,143600,1723442350,9260,9260,9270,9260,123
|
|
20240112,143500,1722302430,9260,9270,9270,9260,227
|
|
20240112,143400,1720199370,9270,9270,9280,9260,881
|
|
20240112,143300,1712040160,9280,9280,9280,9270,1178
|
|
20240112,143200,1701119860,9280,9280,9280,9270,115
|
|
20240112,143100,1700053760,9280,9280,9280,9270,88
|
|
20240112,143000,1699237970,9280,9280,9280,9280,5
|
|
20240112,142900,1699191570,9280,9280,9280,9280,97
|
|
20240112,142800,1698291410,9280,9270,9280,9270,71
|
|
20240112,142700,1697633180,9280,9280,9280,9280,11
|
|
20240112,142600,1697531100,9270,9280,9280,9270,879
|
|
20240112,142500,1689382610,9280,9280,9280,9280,22
|
|
20240112,142400,1689178450,9280,9280,9280,9280,294
|
|
20240112,142300,1686450130,9270,9280,9280,9270,24
|
|
20240112,142200,1686227610,9280,9270,9280,9270,432
|
|
20240112,142100,1682222950,9270,9270,9270,9260,515
|
|
20240112,142000,1677453900,9270,9260,9270,9260,93
|
|
20240112,141900,1676592050,9270,9260,9270,9260,365
|
|
20240112,141800,1673211100,9270,9270,9270,9270,55
|
|
20240112,141700,1672701250,9270,9270,9270,9260,189
|
|
20240112,141600,1670950770,9270,9270,9270,9270,5
|
|
20240112,141500,1670904420,9270,9270,9270,9270,2
|
|
20240112,141400,1670885880,9270,9270,9270,9270,4
|
|
20240112,141300,1670848800,9270,9270,9270,9270,211
|
|
20240112,141200,1668892830,9270,9270,9270,9260,668
|
|
20240112,141100,1662706290,9260,9280,9280,9260,1228
|
|
20240112,141000,1651330450,9280,9280,9280,9280,17
|
|
20240112,140900,1651172690,9280,9280,9280,9280,3
|
|
20240112,140800,1651144850,9280,9280,9280,9280,306
|
|
20240112,140700,1648305170,9280,9280,9280,9280,93
|
|
20240112,140600,1647442130,9280,9280,9280,9280,4
|
|
20240112,140500,1647405010,9270,9270,9280,9270,342
|
|
20240112,140400,1644234630,9270,9270,9270,9270,173
|
|
20240112,140300,1642630920,9270,9270,9270,9270,191
|
|
20240112,140200,1640860350,9270,9270,9270,9270,2
|
|
20240112,140100,1640841810,9270,9270,9270,9270,6
|
|
20240112,140000,1640786190,9270,9280,9280,9270,879
|
|
20240112,135900,1632633300,9280,9280,9280,9280,554
|
|
20240112,135800,1627492180,9280,9270,9280,9270,277
|
|
20240112,135700,1624923620,9280,9280,9280,9280,5
|
|
20240112,135600,1624877220,9280,9280,9280,9280,3
|
|
20240112,135500,1624849380,9280,9280,9280,9270,1505
|
|
20240112,135400,1610897980,9280,9280,9280,9280,4
|
|
20240112,135300,1610860860,9280,9280,9280,9280,14
|
|
20240112,135200,1610730940,9280,9270,9280,9270,703
|
|
20240112,135100,1604214110,9270,9260,9270,9260,77
|
|
20240112,135000,1603501060,9260,9260,9260,9250,605
|
|
20240112,134900,1597903760,9260,9260,9260,9260,26
|
|
20240112,134800,1597663000,9260,9260,9260,9250,16
|
|
20240112,134700,1597514850,9260,9260,9270,9250,1733
|
|
20240112,134600,1581483200,9270,9270,9270,9270,2
|
|
20240112,134500,1581464660,9270,9270,9270,9260,141
|
|
20240112,134400,1580158980,9260,9260,9270,9260,1451
|
|
20240112,134300,1566722700,9270,9270,9270,9270,5
|
|
20240112,134200,1566676350,9270,9280,9280,9270,94
|
|
20240112,134100,1565804940,9280,9280,9280,9280,4
|
|
20240112,134000,1565767820,9280,9280,9280,9280,43
|
|
20240112,133900,1565368780,9280,9270,9280,9260,559
|
|
20240112,133800,1560190260,9270,9270,9270,9270,54
|
|
20240112,133700,1559689680,9270,9280,9280,9270,549
|
|
20240112,133600,1554600410,9280,9290,9310,9280,1112
|
|
20240112,133500,1544278810,9310,9310,9310,9310,15
|
|
20240112,133400,1544139160,9310,9310,9310,9310,3004
|
|
20240112,133300,1516171920,9310,9310,9310,9310,4
|
|
20240112,133200,1516134680,9300,9300,9300,9300,104
|
|
20240112,133100,1515167480,9300,9310,9310,9300,155
|
|
20240112,133000,1513724880,9300,9310,9310,9300,218
|
|
20240112,132900,1511697420,9310,9300,9310,9300,951
|
|
20240112,132800,1502853110,9290,9280,9290,9280,240
|
|
20240112,132700,1500625010,9280,9290,9290,9280,750
|
|
20240112,132600,1493659230,9290,9290,9290,9290,100
|
|
20240112,132500,1492730230,9300,9300,9310,9300,150
|
|
20240112,132400,1491334430,9290,9320,9320,9290,3409
|
|
20240112,132300,1459625920,9320,9320,9320,9320,3833
|
|
20240112,132200,1423902360,9320,9320,9320,9320,733
|
|
20240112,132100,1417070800,9320,9320,9320,9320,221
|
|
20240112,132000,1415011080,9330,9330,9330,9330,214
|
|
20240112,131900,1413014460,9330,9330,9330,9330,587
|
|
20240112,131800,1407537750,9330,9330,9330,9330,18
|
|
20240112,131700,1407369810,9330,9330,9330,9330,0
|
|
20240112,131600,1407369810,9330,9330,9330,9330,0
|
|
20240112,131500,1407369810,9330,9330,9330,9330,247
|
|
20240112,131400,1405065300,9320,9320,9320,9320,0
|
|
20240112,131300,1405065300,9320,9330,9330,9320,862
|
|
20240112,131200,1397030840,9330,9330,9330,9330,256
|
|
20240112,131100,1394642360,9330,9340,9340,9330,662
|
|
20240112,131000,1388465400,9330,9340,9340,9330,11
|
|
20240112,130900,1388362670,9330,9330,9330,9330,62
|
|
20240112,130800,1387784210,9350,9340,9350,9340,305
|
|
20240112,130700,1384932760,9350,9340,9350,9340,1328
|
|
20240112,130600,1372529180,9340,9340,9340,9340,375
|
|
20240112,130500,1369026680,9350,9340,9350,9340,15
|
|
20240112,130400,1368886530,9340,9350,9350,9340,18
|
|
20240112,130300,1368718330,9350,9350,9350,9350,355
|
|
20240112,130200,1365399080,9340,9340,9340,9340,1789
|
|
20240112,130100,1348689820,9340,9330,9340,9330,745
|
|
20240112,130000,1341732620,9330,9330,9330,9330,23
|
|
20240112,125900,1341518030,9330,9330,9340,9330,678
|
|
20240112,125800,1335191290,9330,9330,9330,9330,73
|
|
20240112,125700,1334510200,9330,9330,9340,9330,597
|
|
20240112,125600,1328939190,9330,9340,9340,9330,156
|
|
20240112,125500,1327483150,9330,9330,9330,9330,195
|
|
20240112,125400,1325663800,9330,9340,9340,9330,106
|
|
20240112,125300,1324674320,9340,9340,9340,9340,200
|
|
20240112,125200,1322806320,9340,9340,9340,9340,50
|
|
20240112,125100,1322339320,9340,9330,9340,9330,918
|
|
20240112,125000,1313766210,9330,9330,9340,9330,199
|
|
20240112,124900,1311909080,9340,9340,9340,9340,1644
|
|
20240112,124800,1296554120,9340,9340,9340,9340,2
|
|
20240112,124700,1296535440,9330,9330,9340,9330,2582
|
|
20240112,124600,1272444880,9340,9330,9340,9330,439
|
|
20240112,124500,1268349000,9330,9340,9340,9330,728
|
|
20240112,124400,1261549500,9340,9340,9340,9340,368
|
|
20240112,124300,1258112380,9340,9340,9340,9340,311
|
|
20240112,124200,1255207640,9350,9350,9350,9350,0
|
|
20240112,124100,1255207640,9350,9340,9350,9340,458
|
|
20240112,124000,1250928720,9340,9340,9350,9340,414
|
|
20240112,123900,1247060760,9340,9350,9350,9340,55
|
|
20240112,123800,1246546730,9350,9340,9350,9340,808
|
|
20240112,123700,1238998380,9340,9340,9340,9330,2820
|
|
20240112,123600,1212659590,9340,9330,9340,9330,458
|
|
20240112,123500,1208383000,9330,9330,9330,9330,1
|
|
20240112,123400,1208373670,9340,9340,9340,9340,6
|
|
20240112,123300,1208317630,9340,9340,9350,9340,457
|
|
20240112,123200,1204049240,9340,9340,9350,9340,653
|
|
20240112,123100,1197950210,9340,9350,9350,9340,515
|
|
20240112,123000,1193135090,9350,9350,9350,9350,601
|
|
20240112,122900,1187515740,9350,9350,9350,9340,311
|
|
20240112,122800,1184607900,9340,9350,9350,9340,262
|
|
20240112,122700,1182158640,9350,9340,9350,9340,2160
|
|
20240112,122600,1161964240,9340,9340,9340,9340,940
|
|
20240112,122500,1153184640,9350,9340,9350,9340,8832
|
|
20240112,122400,1070608090,9340,9340,9350,9340,15524
|
|
20240112,122300,925604660,9340,9310,9340,9310,9597
|
|
20240112,122200,836069260,9310,9300,9310,9300,101
|
|
20240112,122100,835129950,9300,9300,9300,9300,22
|
|
20240112,122000,834925350,9310,9310,9310,9310,130
|
|
20240112,121900,833715050,9310,9310,9310,9310,319
|
|
20240112,121800,830745160,9320,9310,9320,9310,1012
|
|
20240112,121700,821323320,9320,9310,9320,9310,1068
|
|
20240112,121600,811380120,9300,9300,9300,9300,3
|
|
20240112,121500,811352220,9310,9310,9310,9310,0
|
|
20240112,121400,811352220,9310,9310,9310,9310,0
|
|
20240112,121300,811352220,9310,9300,9310,9300,16
|
|
20240112,121200,811203300,9300,9290,9300,9290,40
|
|
20240112,121100,810831320,9300,9300,9300,9300,0
|
|
20240112,121000,810831320,9300,9300,9300,9300,0
|
|
20240112,120900,810831320,9300,9300,9300,9300,100
|
|
20240112,120800,809901320,9300,9300,9300,9300,162
|
|
20240112,120700,808394720,9300,9300,9300,9300,163
|
|
20240112,120600,806878820,9310,9310,9310,9310,0
|
|
20240112,120500,806878820,9310,9310,9310,9310,11
|
|
20240112,120400,806776410,9300,9300,9310,9300,598
|
|
20240112,120300,801215000,9300,9300,9300,9300,1
|
|
20240112,120200,801205700,9300,9300,9300,9300,2
|
|
20240112,120100,801187100,9310,9310,9310,9310,69
|
|
20240112,120000,800544710,9310,9310,9310,9310,1
|
|
20240112,115900,800535400,9310,9310,9310,9310,0
|
|
20240112,115800,800535400,9310,9310,9310,9310,10
|
|
20240112,115700,800442300,9300,9290,9310,9290,948
|
|
20240112,115600,791623630,9290,9290,9290,9290,6
|
|
20240112,115500,791567890,9290,9280,9290,9280,132
|
|
20240112,115400,790342920,9280,9280,9280,9280,0
|
|
20240112,115300,790342920,9280,9280,9280,9280,0
|
|
20240112,115200,790342920,9280,9280,9300,9280,632
|
|
20240112,115100,784465660,9300,9290,9300,9290,50
|
|
20240112,115000,784001110,9300,9290,9300,9290,41
|
|
20240112,114900,783620210,9270,9270,9270,9270,481
|
|
20240112,114800,779161340,9270,9260,9270,9260,32
|
|
20240112,114700,778864720,9270,9270,9270,9270,0
|
|
20240112,114600,778864720,9270,9270,9270,9270,0
|
|
20240112,114500,778864720,9270,9270,9270,9270,0
|
|
20240112,114400,778864720,9270,9260,9270,9250,251
|
|
20240112,114300,776542840,9260,9260,9260,9260,12
|
|
20240112,114200,776431720,9260,9260,9260,9260,1
|
|
20240112,114100,776422460,9250,9260,9260,9250,4
|
|
20240112,114000,776385450,9250,9250,9250,9250,118
|
|
20240112,113900,775293950,9250,9250,9250,9250,0
|
|
20240112,113800,775293950,9250,9260,9260,9250,3
|
|
20240112,113700,775266190,9270,9270,9270,9270,20
|
|
20240112,113600,775080790,9260,9260,9260,9260,100
|
|
20240112,113500,774154790,9250,9260,9260,9250,1084
|
|
20240112,113400,764124580,9270,9260,9270,9260,176
|
|
20240112,113300,762493920,9260,9270,9270,9260,174
|
|
20240112,113200,760880960,9280,9280,9280,9280,102
|
|
20240112,113100,759934400,9290,9280,9290,9280,112
|
|
20240112,113000,758894080,9280,9270,9280,9270,202
|
|
20240112,112900,757019730,9270,9270,9270,9270,1
|
|
20240112,112800,757010460,9270,9270,9280,9270,152
|
|
20240112,112700,755600400,9270,9250,9270,9250,31
|
|
20240112,112600,755313630,9250,9240,9270,9240,56
|
|
20240112,112500,754795660,9260,9260,9280,9260,467
|
|
20240112,112400,750471220,9230,9270,9270,9230,4964
|
|
20240112,112300,704584710,9290,9290,9290,9290,0
|
|
20240112,112200,704584710,9290,9290,9290,9290,1
|
|
20240112,112100,704575420,9270,9280,9280,9270,34
|
|
20240112,112000,704260220,9290,9280,9290,9280,201
|
|
20240112,111900,702394930,9280,9280,9280,9280,13
|
|
20240112,111800,702274290,9290,9290,9290,9290,391
|
|
20240112,111700,698641900,9300,9300,9300,9300,52
|
|
20240112,111600,698158300,9300,9300,9300,9300,0
|
|
20240112,111500,698158300,9300,9300,9300,9300,527
|
|
20240112,111400,693257200,9300,9300,9310,9300,305
|
|
20240112,111300,690420680,9300,9300,9300,9300,35
|
|
20240112,111200,690095180,9300,9300,9300,9300,10
|
|
20240112,111100,690002180,9310,9320,9320,9310,382
|
|
20240112,111000,686445660,9320,9320,9320,9310,114
|
|
20240112,110900,685383230,9310,9320,9320,9310,47
|
|
20240112,110800,684945210,9320,9320,9330,9320,572
|
|
20240112,110700,679613970,9300,9320,9320,9300,553
|
|
20240112,110600,674460050,9320,9320,9320,9320,21
|
|
20240112,110500,674264330,9320,9300,9330,9300,1330
|
|
20240112,110400,661868760,9320,9300,9320,9300,2418
|
|
20240112,110300,639351980,9300,9300,9300,9300,25
|
|
20240112,110200,639119480,9300,9290,9300,9290,270
|
|
20240112,110100,636610410,9290,9300,9300,9290,754
|
|
20240112,110000,629605740,9310,9290,9310,9280,104
|
|
20240112,105900,628638030,9290,9290,9290,9290,101
|
|
20240112,105800,627699740,9290,9310,9310,9290,259
|
|
20240112,105700,625290240,9310,9310,9320,9310,12
|
|
20240112,105600,625178420,9310,9310,9310,9300,220
|
|
20240112,105500,623130410,9310,9280,9310,9280,1102
|
|
20240112,105400,612877980,9290,9300,9300,9290,235
|
|
20240112,105300,610694780,9300,9300,9300,9290,120
|
|
20240112,105200,609578790,9300,9300,9300,9300,462
|
|
20240112,105100,605282190,9290,9320,9320,9290,949
|
|
20240112,105000,596461390,9320,9310,9320,9300,1922
|
|
20240112,104900,578555900,9310,9290,9310,9290,1778
|
|
20240112,104800,562021120,9290,9290,9290,9290,505
|
|
20240112,104700,557329670,9280,9280,9280,9280,254
|
|
20240112,104600,554972550,9270,9280,9280,9270,440
|
|
20240112,104500,550892600,9280,9270,9280,9270,646
|
|
20240112,104400,544901270,9270,9260,9270,9260,555
|
|
20240112,104300,539760500,9260,9260,9260,9260,517
|
|
20240112,104200,534973080,9260,9260,9260,9260,45
|
|
20240112,104100,534556380,9260,9240,9260,9240,127
|
|
20240112,104000,533381640,9250,9250,9250,9250,4
|
|
20240112,103900,533344640,9250,9250,9250,9250,123
|
|
20240112,103800,532206890,9240,9240,9240,9240,1
|
|
20240112,103700,532197650,9250,9250,9250,9250,0
|
|
20240112,103600,532197650,9250,9240,9250,9240,31
|
|
20240112,103500,531911070,9240,9250,9250,9240,120
|
|
20240112,103400,530802070,9250,9250,9250,9250,16
|
|
20240112,103300,530654070,9250,9250,9250,9250,5
|
|
20240112,103200,530607820,9250,9240,9250,9240,204
|
|
20240112,103100,528721860,9250,9250,9250,9230,271
|
|
20240112,103000,526217130,9250,9250,9250,9250,5
|
|
20240112,102900,526170880,9250,9240,9260,9240,2213
|
|
20240112,102800,505706410,9220,9210,9220,9210,645
|
|
20240112,102700,499764170,9200,9200,9210,9200,215
|
|
20240112,102600,497785520,9200,9200,9210,9200,501
|
|
20240112,102500,493176310,9200,9180,9200,9180,60
|
|
20240112,102400,492625330,9190,9180,9190,9180,1554
|
|
20240112,102300,478359070,9190,9190,9190,9190,6
|
|
20240112,102200,478303930,9180,9180,9180,9180,1
|
|
20240112,102100,478294750,9180,9190,9190,9180,103
|
|
20240112,102000,477348210,9170,9170,9170,9170,0
|
|
20240112,101900,477348210,9170,9200,9200,9170,601
|
|
20240112,101800,471834600,9200,9200,9200,9200,101
|
|
20240112,101700,470905400,9200,9180,9200,9180,72
|
|
20240112,101600,470243140,9190,9200,9200,9190,181
|
|
20240112,101500,468579740,9200,9200,9200,9200,8
|
|
20240112,101400,468506140,9200,9200,9200,9200,10
|
|
20240112,101300,468414140,9200,9200,9200,9200,0
|
|
20240112,101200,468414140,9200,9190,9200,9180,312
|
|
20240112,101100,465546320,9190,9180,9190,9170,107
|
|
20240112,101000,464564780,9180,9190,9190,9180,6
|
|
20240112,100900,464509660,9180,9190,9190,9180,219
|
|
20240112,100800,462497610,9190,9180,9190,9180,128
|
|
20240112,100700,461322540,9180,9180,9180,9170,6
|
|
20240112,100600,461267480,9180,9190,9190,9180,296
|
|
20240112,100500,458549230,9190,9190,9190,9190,405
|
|
20240112,100400,454827280,9190,9170,9190,9170,350
|
|
20240112,100300,451617260,9170,9170,9170,9170,216
|
|
20240112,100200,449636540,9180,9180,9180,9150,919
|
|
20240112,100100,441221730,9160,9180,9180,9160,52
|
|
20240112,100000,440744390,9160,9160,9170,9160,237
|
|
20240112,095900,438573070,9160,9170,9170,9160,18
|
|
20240112,095800,438408110,9150,9170,9170,9150,800
|
|
20240112,095700,431080110,9170,9170,9170,9150,33
|
|
20240112,095600,430777540,9160,9160,9170,9150,164
|
|
20240112,095500,429275290,9160,9160,9160,9160,1230
|
|
20240112,095400,418008490,9160,9160,9160,9160,225
|
|
20240112,095300,415947490,9160,9170,9170,9160,1476
|
|
20240112,095200,402424600,9180,9180,9180,9180,300
|
|
20240112,095100,399670600,9180,9180,9180,9180,104
|
|
20240112,095000,398715880,9190,9170,9190,9160,430
|
|
20240112,094900,394773300,9170,9190,9190,9170,6
|
|
20240112,094800,394718260,9190,9170,9190,9170,114
|
|
20240112,094700,393670640,9190,9190,9190,9190,2
|
|
20240112,094600,393652260,9160,9190,9190,9160,1019
|
|
20240112,094500,384317210,9170,9170,9180,9170,883
|
|
20240112,094400,376215410,9170,9170,9170,9170,750
|
|
20240112,094300,369337910,9170,9180,9180,9170,770
|
|
20240112,094200,362276010,9180,9180,9180,9170,132
|
|
20240112,094100,361065150,9170,9180,9180,9170,1323
|
|
20240112,094000,348929160,9180,9170,9180,9170,114
|
|
20240112,093900,347883040,9170,9180,9190,9170,2680
|
|
20240112,093800,323291780,9180,9190,9190,9180,651
|
|
20240112,093700,317312250,9190,9190,9200,9190,205
|
|
20240112,093600,315428270,9190,9190,9220,9190,566
|
|
20240112,093500,310226700,9190,9220,9220,9180,2929
|
|
20240112,093400,283316930,9220,9220,9220,9220,66
|
|
20240112,093300,282708410,9200,9200,9200,9190,197
|
|
20240112,093200,280897230,9200,9220,9220,9190,2306
|
|
20240112,093100,259689990,9220,9210,9230,9210,55
|
|
20240112,093000,259183300,9210,9220,9220,9210,620
|
|
20240112,092900,253467600,9200,9210,9210,9200,1327
|
|
20240112,092800,241259070,9220,9210,9220,9210,151
|
|
20240112,092700,239868350,9210,9210,9210,9200,2018
|
|
20240112,092600,221287150,9220,9210,9220,9210,1801
|
|
20240112,092500,204694880,9220,9220,9220,9220,200
|
|
20240112,092400,202850880,9220,9210,9220,9210,1468
|
|
20240112,092300,189315950,9220,9210,9220,9200,243
|
|
20240112,092200,187079660,9200,9220,9220,9200,808
|
|
20240112,092100,179644160,9220,9220,9220,9210,323
|
|
20240112,092000,176669150,9220,9220,9220,9220,3
|
|
20240112,091900,176641490,9190,9200,9210,9190,1153
|
|
20240112,091800,166031910,9220,9200,9220,9190,726
|
|
20240112,091700,159357350,9200,9200,9210,9200,1903
|
|
20240112,091600,141845290,9200,9200,9210,9200,136
|
|
20240112,091500,140594010,9200,9190,9200,9180,216
|
|
20240112,091400,138607860,9180,9210,9210,9180,3993
|
|
20240112,091300,101885870,9210,9240,9240,9210,2207
|
|
20240112,091200,81524630,9240,9230,9240,9230,615
|
|
20240112,091100,75842050,9240,9250,9250,9230,357
|
|
20240112,091000,72543520,9240,9250,9250,9240,108
|
|
20240112,090900,71545340,9250,9260,9260,9250,1934
|
|
20240112,090800,53648880,9260,9280,9280,9260,98
|
|
20240112,090700,52740400,9280,9260,9280,9260,279
|
|
20240112,090600,50155960,9260,9270,9280,9260,785
|
|
20240112,090500,42884040,9280,9300,9300,9280,289
|
|
20240112,090400,40202080,9300,9300,9300,9300,3
|
|
20240112,090300,40174180,9300,9300,9300,9300,2
|
|
20240112,090200,40155580,9280,9270,9280,9260,254
|
|
20240112,090100,37802050,9270,9280,9280,9270,392
|
|
20240112,090000,34168200,9280,9330,9330,9280,3671
|