674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,201000,28279619200,51100,51100,51100,51100,0
|
|
20240116,200900,28279619200,51100,51100,51100,51100,0
|
|
20240116,200800,28279619200,51100,51100,51100,51100,0
|
|
20240116,200700,28279619200,51100,51100,51100,51100,0
|
|
20240116,200600,28279619200,51100,51100,51100,51100,0
|
|
20240116,200500,28279619200,51100,51100,51100,51100,0
|
|
20240116,200400,28279619200,51100,51100,51100,51100,0
|
|
20240116,200300,28279619200,51100,51100,51100,51100,0
|
|
20240116,200200,28279619200,51100,51100,51100,51100,0
|
|
20240116,200100,28279619200,51100,51100,51100,51100,0
|
|
20240116,200000,28279619200,51100,51100,51100,51100,0
|
|
20240116,195900,28279619200,51100,51100,51100,51100,0
|
|
20240116,195800,28279619200,51100,51100,51100,51100,0
|
|
20240116,195700,28279619200,51100,51100,51100,51100,0
|
|
20240116,195600,28279619200,51100,51100,51100,51100,0
|
|
20240116,195500,28279619200,51100,51100,51100,51100,0
|
|
20240116,195400,28279619200,51100,51100,51100,51100,0
|
|
20240116,195300,28279619200,51100,51100,51100,51100,0
|
|
20240116,195200,28279619200,51100,51100,51100,51100,0
|
|
20240116,195100,28279619200,51100,51100,51100,51100,0
|
|
20240116,195000,28279619200,51100,51100,51100,51100,0
|
|
20240116,194900,28279619200,51100,51100,51100,51100,0
|
|
20240116,194800,28279619200,51100,51100,51100,51100,0
|
|
20240116,194700,28279619200,51100,51100,51100,51100,0
|
|
20240116,194600,28279619200,51100,51100,51100,51100,0
|
|
20240116,194500,28279619200,51100,51100,51100,51100,0
|
|
20240116,194400,28279619200,51100,51100,51100,51100,0
|
|
20240116,194300,28279619200,51100,51100,51100,51100,0
|
|
20240116,194200,28279619200,51100,51100,51100,51100,0
|
|
20240116,194100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,194000,28279619200,51100,51100,51100,51100,0
|
|
20240116,193900,28279619200,51100,51100,51100,51100,0
|
|
20240116,193800,28279619200,51100,51100,51100,51100,0
|
|
20240116,193700,28279619200,51100,51100,51100,51100,0
|
|
20240116,193600,28279619200,51100,51100,51100,51100,0
|
|
20240116,193500,28279619200,51100,51100,51100,51100,0
|
|
20240116,193400,28279619200,51100,51100,51100,51100,0
|
|
20240116,193300,28279619200,51100,51100,51100,51100,0
|
|
20240116,193200,28279619200,51100,51100,51100,51100,0
|
|
20240116,193100,28279619200,51100,51100,51100,51100,0
|
|
20240116,193000,28279619200,51100,51100,51100,51100,0
|
|
20240116,192900,28279619200,51100,51100,51100,51100,0
|
|
20240116,192800,28279619200,51100,51100,51100,51100,0
|
|
20240116,192700,28279619200,51100,51100,51100,51100,0
|
|
20240116,192600,28279619200,51100,51100,51100,51100,0
|
|
20240116,192500,28279619200,51100,51100,51100,51100,0
|
|
20240116,192400,28279619200,51100,51100,51100,51100,0
|
|
20240116,192300,28279619200,51100,51100,51100,51100,0
|
|
20240116,192200,28279619200,51100,51100,51100,51100,0
|
|
20240116,192100,28279619200,51100,51100,51100,51100,0
|
|
20240116,192000,28279619200,51100,51100,51100,51100,0
|
|
20240116,191900,28279619200,51100,51100,51100,51100,0
|
|
20240116,191800,28279619200,51100,51100,51100,51100,0
|
|
20240116,191700,28279619200,51100,51100,51100,51100,0
|
|
20240116,191600,28279619200,51100,51100,51100,51100,0
|
|
20240116,191500,28279619200,51100,51100,51100,51100,0
|
|
20240116,191400,28279619200,51100,51100,51100,51100,0
|
|
20240116,191300,28279619200,51100,51100,51100,51100,0
|
|
20240116,191200,28279619200,51100,51100,51100,51100,0
|
|
20240116,191100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,191000,28279619200,51100,51100,51100,51100,0
|
|
20240116,190900,28279619200,51100,51100,51100,51100,0
|
|
20240116,190800,28279619200,51100,51100,51100,51100,0
|
|
20240116,190700,28279619200,51100,51100,51100,51100,0
|
|
20240116,190600,28279619200,51100,51100,51100,51100,0
|
|
20240116,190500,28279619200,51100,51100,51100,51100,0
|
|
20240116,190400,28279619200,51100,51100,51100,51100,0
|
|
20240116,190300,28279619200,51100,51100,51100,51100,0
|
|
20240116,190200,28279619200,51100,51100,51100,51100,0
|
|
20240116,190100,28279619200,51100,51100,51100,51100,0
|
|
20240116,190000,28279619200,51100,51100,51100,51100,0
|
|
20240116,185900,28279619200,51100,51100,51100,51100,0
|
|
20240116,185800,28279619200,51100,51100,51100,51100,0
|
|
20240116,185700,28279619200,51100,51100,51100,51100,0
|
|
20240116,185600,28279619200,51100,51100,51100,51100,0
|
|
20240116,185500,28279619200,51100,51100,51100,51100,0
|
|
20240116,185400,28279619200,51100,51100,51100,51100,0
|
|
20240116,185300,28279619200,51100,51100,51100,51100,0
|
|
20240116,185200,28279619200,51100,51100,51100,51100,0
|
|
20240116,185100,28279619200,51100,51100,51100,51100,0
|
|
20240116,185000,28279619200,51100,51100,51100,51100,0
|
|
20240116,184900,28279619200,51100,51100,51100,51100,0
|
|
20240116,184800,28279619200,51100,51100,51100,51100,0
|
|
20240116,184700,28279619200,51100,51100,51100,51100,0
|
|
20240116,184600,28279619200,51100,51100,51100,51100,0
|
|
20240116,184500,28279619200,51100,51100,51100,51100,0
|
|
20240116,184400,28279619200,51100,51100,51100,51100,0
|
|
20240116,184300,28279619200,51100,51100,51100,51100,0
|
|
20240116,184200,28279619200,51100,51100,51100,51100,0
|
|
20240116,184100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,184000,28279619200,51100,51100,51100,51100,0
|
|
20240116,183900,28279619200,51100,51100,51100,51100,0
|
|
20240116,183800,28279619200,51100,51100,51100,51100,0
|
|
20240116,183700,28279619200,51100,51100,51100,51100,0
|
|
20240116,183600,28279619200,51100,51100,51100,51100,0
|
|
20240116,183500,28279619200,51100,51100,51100,51100,0
|
|
20240116,183400,28279619200,51100,51100,51100,51100,0
|
|
20240116,183300,28279619200,51100,51100,51100,51100,0
|
|
20240116,183200,28279619200,51100,51100,51100,51100,0
|
|
20240116,183100,28279619200,51100,51100,51100,51100,0
|
|
20240116,183000,28279619200,51100,51100,51100,51100,0
|
|
20240116,182900,28279619200,51100,51100,51100,51100,0
|
|
20240116,182800,28279619200,51100,51100,51100,51100,0
|
|
20240116,182700,28279619200,51100,51100,51100,51100,0
|
|
20240116,182600,28279619200,51100,51100,51100,51100,0
|
|
20240116,182500,28279619200,51100,51100,51100,51100,0
|
|
20240116,182400,28279619200,51100,51100,51100,51100,0
|
|
20240116,182300,28279619200,51100,51100,51100,51100,0
|
|
20240116,182200,28279619200,51100,51100,51100,51100,0
|
|
20240116,182100,28279619200,51100,51100,51100,51100,0
|
|
20240116,182000,28279619200,51100,51100,51100,51100,0
|
|
20240116,181900,28279619200,51100,51100,51100,51100,0
|
|
20240116,181800,28279619200,51100,51100,51100,51100,0
|
|
20240116,181700,28279619200,51100,51100,51100,51100,0
|
|
20240116,181600,28279619200,51100,51100,51100,51100,0
|
|
20240116,181500,28279619200,51100,51100,51100,51100,0
|
|
20240116,181400,28279619200,51100,51100,51100,51100,0
|
|
20240116,181300,28279619200,51100,51100,51100,51100,0
|
|
20240116,181200,28279619200,51100,51100,51100,51100,0
|
|
20240116,181100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,181000,28279619200,51100,51100,51100,51100,0
|
|
20240116,180900,28279619200,51100,51100,51100,51100,0
|
|
20240116,180800,28279619200,51100,51100,51100,51100,0
|
|
20240116,180700,28279619200,51100,51100,51100,51100,0
|
|
20240116,180600,28279619200,51100,51100,51100,51100,0
|
|
20240116,180500,28279619200,51100,51100,51100,51100,0
|
|
20240116,180400,28279619200,51100,51100,51100,51100,0
|
|
20240116,180300,28279619200,51100,51100,51100,51100,0
|
|
20240116,180200,28279619200,51100,51100,51100,51100,0
|
|
20240116,180100,28279619200,51100,51100,51100,51100,0
|
|
20240116,180000,28279619200,51100,51100,51100,51100,0
|
|
20240116,175900,28279619200,51100,51100,51100,51100,0
|
|
20240116,175800,28279619200,51100,51100,51100,51100,0
|
|
20240116,175700,28279619200,51100,51100,51100,51100,0
|
|
20240116,175600,28279619200,51100,51100,51100,51100,0
|
|
20240116,175500,28279619200,51100,51100,51100,51100,0
|
|
20240116,175400,28279619200,51100,51100,51100,51100,0
|
|
20240116,175300,28279619200,51100,51100,51100,51100,0
|
|
20240116,175200,28279619200,51100,51100,51100,51100,0
|
|
20240116,175100,28279619200,51100,51100,51100,51100,0
|
|
20240116,175000,28279619200,51100,51100,51100,51100,0
|
|
20240116,174900,28279619200,51100,51100,51100,51100,0
|
|
20240116,174800,28279619200,51100,51100,51100,51100,0
|
|
20240116,174700,28279619200,51100,51100,51100,51100,0
|
|
20240116,174600,28279619200,51100,51100,51100,51100,0
|
|
20240116,174500,28279619200,51100,51100,51100,51100,0
|
|
20240116,174400,28279619200,51100,51100,51100,51100,0
|
|
20240116,174300,28279619200,51100,51100,51100,51100,0
|
|
20240116,174200,28279619200,51100,51100,51100,51100,0
|
|
20240116,174100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,174000,28279619200,51100,51100,51100,51100,0
|
|
20240116,173900,28279619200,51100,51100,51100,51100,0
|
|
20240116,173800,28279619200,51100,51100,51100,51100,0
|
|
20240116,173700,28279619200,51100,51100,51100,51100,0
|
|
20240116,173600,28279619200,51100,51100,51100,51100,0
|
|
20240116,173500,28279619200,51100,51100,51100,51100,0
|
|
20240116,173400,28279619200,51100,51100,51100,51100,0
|
|
20240116,173300,28279619200,51100,51100,51100,51100,0
|
|
20240116,173200,28279619200,51100,51100,51100,51100,0
|
|
20240116,173100,28279619200,51100,51100,51100,51100,0
|
|
20240116,173000,28279619200,51100,51100,51100,51100,0
|
|
20240116,172900,28279619200,51100,51100,51100,51100,0
|
|
20240116,172800,28279619200,51100,51100,51100,51100,0
|
|
20240116,172700,28279619200,51100,51100,51100,51100,0
|
|
20240116,172600,28279619200,51100,51100,51100,51100,0
|
|
20240116,172500,28279619200,51100,51100,51100,51100,0
|
|
20240116,172400,28279619200,51100,51100,51100,51100,0
|
|
20240116,172300,28279619200,51100,51100,51100,51100,0
|
|
20240116,172200,28279619200,51100,51100,51100,51100,0
|
|
20240116,172100,28279619200,51100,51100,51100,51100,0
|
|
20240116,172000,28279619200,51100,51100,51100,51100,0
|
|
20240116,171900,28279619200,51100,51100,51100,51100,0
|
|
20240116,171800,28279619200,51100,51100,51100,51100,0
|
|
20240116,171700,28279619200,51100,51100,51100,51100,0
|
|
20240116,171600,28279619200,51100,51100,51100,51100,0
|
|
20240116,171500,28279619200,51100,51100,51100,51100,0
|
|
20240116,171400,28279619200,51100,51100,51100,51100,0
|
|
20240116,171300,28279619200,51100,51100,51100,51100,0
|
|
20240116,171200,28279619200,51100,51100,51100,51100,0
|
|
20240116,171100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,171000,28279619200,51100,51100,51100,51100,0
|
|
20240116,170900,28279619200,51100,51100,51100,51100,0
|
|
20240116,170800,28279619200,51100,51100,51100,51100,0
|
|
20240116,170700,28279619200,51100,51100,51100,51100,0
|
|
20240116,170600,28279619200,51100,51100,51100,51100,0
|
|
20240116,170500,28279619200,51100,51100,51100,51100,0
|
|
20240116,170400,28279619200,51100,51100,51100,51100,0
|
|
20240116,170300,28279619200,51100,51100,51100,51100,0
|
|
20240116,170200,28279619200,51100,51100,51100,51100,0
|
|
20240116,170100,28279619200,51100,51100,51100,51100,0
|
|
20240116,170000,28279619200,51100,51100,51100,51100,0
|
|
20240116,165900,28279619200,51100,51100,51100,51100,0
|
|
20240116,165800,28279619200,51100,51100,51100,51100,0
|
|
20240116,165700,28279619200,51100,51100,51100,51100,0
|
|
20240116,165600,28279619200,51100,51100,51100,51100,0
|
|
20240116,165500,28279619200,51100,51100,51100,51100,0
|
|
20240116,165400,28279619200,51100,51100,51100,51100,0
|
|
20240116,165300,28279619200,51100,51100,51100,51100,0
|
|
20240116,165200,28279619200,51100,51100,51100,51100,0
|
|
20240116,165100,28279619200,51100,51100,51100,51100,0
|
|
20240116,165000,28279619200,51100,51100,51100,51100,0
|
|
20240116,164900,28279619200,51100,51100,51100,51100,0
|
|
20240116,164800,28279619200,51100,51100,51100,51100,0
|
|
20240116,164700,28279619200,51100,51100,51100,51100,0
|
|
20240116,164600,28279619200,51100,51100,51100,51100,0
|
|
20240116,164500,28279619200,51100,51100,51100,51100,0
|
|
20240116,164400,28279619200,51100,51100,51100,51100,0
|
|
20240116,164300,28279619200,51100,51100,51100,51100,0
|
|
20240116,164200,28279619200,51100,51100,51100,51100,0
|
|
20240116,164100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,164000,28279619200,51100,51100,51100,51100,0
|
|
20240116,163900,28279619200,51100,51100,51100,51100,0
|
|
20240116,163800,28279619200,51100,51100,51100,51100,0
|
|
20240116,163700,28279619200,51100,51100,51100,51100,0
|
|
20240116,163600,28279619200,51100,51100,51100,51100,0
|
|
20240116,163500,28279619200,51100,51100,51100,51100,0
|
|
20240116,163400,28279619200,51100,51100,51100,51100,0
|
|
20240116,163300,28279619200,51100,51100,51100,51100,0
|
|
20240116,163200,28279619200,51100,51100,51100,51100,0
|
|
20240116,163100,28279619200,51100,51100,51100,51100,0
|
|
20240116,163000,28279619200,51100,51100,51100,51100,0
|
|
20240116,162900,28279619200,51100,51100,51100,51100,0
|
|
20240116,162800,28279619200,51100,51100,51100,51100,0
|
|
20240116,162700,28279619200,51100,51100,51100,51100,0
|
|
20240116,162600,28279619200,51100,51100,51100,51100,0
|
|
20240116,162500,28279619200,51100,51100,51100,51100,0
|
|
20240116,162400,28279619200,51100,51100,51100,51100,0
|
|
20240116,162300,28279619200,51100,51100,51100,51100,0
|
|
20240116,162200,28279619200,51100,51100,51100,51100,0
|
|
20240116,162100,28279619200,51100,51100,51100,51100,0
|
|
20240116,162000,28279619200,51100,51100,51100,51100,0
|
|
20240116,161900,28279619200,51100,51100,51100,51100,0
|
|
20240116,161800,28279619200,51100,51100,51100,51100,0
|
|
20240116,161700,28279619200,51100,51100,51100,51100,0
|
|
20240116,161600,28279619200,51100,51100,51100,51100,0
|
|
20240116,161500,28279619200,51100,51100,51100,51100,0
|
|
20240116,161400,28279619200,51100,51100,51100,51100,0
|
|
20240116,161300,28279619200,51100,51100,51100,51100,0
|
|
20240116,161200,28279619200,51100,51100,51100,51100,0
|
|
20240116,161100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,161000,28279619200,51100,51100,51100,51100,0
|
|
20240116,160900,28279619200,51100,51100,51100,51100,0
|
|
20240116,160800,28279619200,51100,51100,51100,51100,0
|
|
20240116,160700,28279619200,51100,51100,51100,51100,0
|
|
20240116,160600,28279619200,51100,51100,51100,51100,0
|
|
20240116,160500,28279619200,51100,51100,51100,51100,0
|
|
20240116,160400,28279619200,51100,51100,51100,51100,0
|
|
20240116,160300,28279619200,51100,51100,51100,51100,0
|
|
20240116,160200,28279619200,51100,51100,51100,51100,0
|
|
20240116,160100,28279619200,51100,51100,51100,51100,0
|
|
20240116,160000,28279619200,51100,51100,51100,51100,0
|
|
20240116,155900,28279619200,51100,51100,51100,51100,0
|
|
20240116,155800,28279619200,51100,51100,51100,51100,0
|
|
20240116,155700,28279619200,51100,51100,51100,51100,0
|
|
20240116,155600,28279619200,51100,51100,51100,51100,0
|
|
20240116,155500,28279619200,51100,51100,51100,51100,0
|
|
20240116,155400,28279619200,51100,51100,51100,51100,0
|
|
20240116,155300,28279619200,51100,51100,51100,51100,0
|
|
20240116,155200,28279619200,51100,51100,51100,51100,0
|
|
20240116,155100,28279619200,51100,51100,51100,51100,0
|
|
20240116,155000,28279619200,51100,51100,51100,51100,0
|
|
20240116,154900,28279619200,51100,51100,51100,51100,0
|
|
20240116,154800,28279619200,51100,51100,51100,51100,0
|
|
20240116,154700,28279619200,51100,51100,51100,51100,0
|
|
20240116,154600,28279619200,51100,51100,51100,51100,0
|
|
20240116,154500,28279619200,51100,51100,51100,51100,0
|
|
20240116,154400,28279619200,51100,51100,51100,51100,0
|
|
20240116,154300,28279619200,51100,51100,51100,51100,0
|
|
20240116,154200,28279619200,51100,51100,51100,51100,0
|
|
20240116,154100,28279619200,51100,51100,51100,51100,100628
|
|
20240116,154000,28279619200,51100,51100,51100,51100,0
|
|
20240116,153900,28279619200,51100,51100,51100,51100,0
|
|
20240116,153800,28279619200,51100,51100,51100,51100,0
|
|
20240116,153700,28279619200,51100,51100,51100,51100,0
|
|
20240116,153600,28279619200,51100,51100,51100,51100,0
|
|
20240116,153500,28279619200,51100,51100,51100,51100,0
|
|
20240116,153400,28279619200,51100,51100,51100,51100,0
|
|
20240116,153300,28279619200,51100,51100,51100,51100,0
|
|
20240116,153200,28279619200,51100,51100,51100,51100,0
|
|
20240116,153100,28279619200,51100,51100,51100,51100,0
|
|
20240116,153000,28279619200,51100,51100,51100,51100,100628
|
|
20240116,152900,23137528400,51100,51100,51100,51100,0
|
|
20240116,152800,23137528400,51100,51100,51100,51100,0
|
|
20240116,152700,23137528400,51100,51100,51100,51100,0
|
|
20240116,152600,23137528400,51100,51100,51100,51100,0
|
|
20240116,152500,23137528400,51100,51100,51100,51100,0
|
|
20240116,152400,23137528400,51100,51100,51100,51100,0
|
|
20240116,152300,23137528400,51100,51100,51100,51100,0
|
|
20240116,152200,23137528400,51100,51100,51100,51100,0
|
|
20240116,152100,23137528400,51100,51100,51100,51100,0
|
|
20240116,152000,23137528400,51100,51100,51100,51100,0
|
|
20240116,151900,23137528400,51100,51000,51300,51000,3634
|
|
20240116,151800,22952027200,51000,51100,51100,51000,130
|
|
20240116,151700,22945386900,51100,51100,51100,51000,240
|
|
20240116,151600,22933126800,51000,51300,51300,51000,1573
|
|
20240116,151500,22852695500,51000,51200,51300,51000,2425
|
|
20240116,151400,22728662700,51100,51100,51300,51000,2955
|
|
20240116,151300,22577642800,51100,51200,51200,51000,3476
|
|
20240116,151200,22399945900,51200,51100,51200,51000,14361
|
|
20240116,151100,21664913700,51100,51100,51200,51000,1549
|
|
20240116,151000,21585689400,51200,51100,51200,51000,2092
|
|
20240116,150900,21478753500,51100,51200,51200,51000,2658
|
|
20240116,150800,21342893700,51200,51100,51200,51000,2014
|
|
20240116,150700,21239952600,51100,51100,51200,51000,1425
|
|
20240116,150600,21167122800,51100,51100,51100,51000,1992
|
|
20240116,150500,21065345600,51100,51200,51200,51000,1812
|
|
20240116,150400,20972730700,51200,51200,51200,51100,1895
|
|
20240116,150300,20875732500,51200,51200,51200,51000,1285
|
|
20240116,150200,20809984700,51200,50900,51200,50900,7833
|
|
20240116,150100,20410336100,51000,51000,51000,50900,2440
|
|
20240116,150000,20285933100,51000,50900,51000,50900,1495
|
|
20240116,145900,20209746400,51000,51000,51000,50900,1763
|
|
20240116,145800,20119866800,51000,50900,51000,50900,2849
|
|
20240116,145700,19974712500,50900,50900,51100,50900,2633
|
|
20240116,145600,19840446000,51000,51000,51100,50900,26311
|
|
20240116,145500,18498440400,51100,51100,51200,51000,3204
|
|
20240116,145400,18334730300,51100,51200,51300,51100,1678
|
|
20240116,145300,18248841500,51100,51100,51300,51100,1297
|
|
20240116,145200,18182440900,51100,51100,51300,51100,3167
|
|
20240116,145100,18020446200,51200,51200,51300,51000,5809
|
|
20240116,145000,17723480800,51200,51200,51300,51100,2355
|
|
20240116,144900,17603006500,51100,51200,51300,51100,1550
|
|
20240116,144800,17523663100,51100,51100,51300,51100,1386
|
|
20240116,144700,17452716300,51100,51100,51200,51100,1911
|
|
20240116,144600,17354914100,51100,51200,51200,51100,2388
|
|
20240116,144500,17232682000,51100,51200,51200,51100,1356
|
|
20240116,144400,17163274700,51200,51200,51200,51100,1025
|
|
20240116,144300,17110828000,51200,51200,51200,51100,1662
|
|
20240116,144200,17025768900,51200,51100,51200,51100,2585
|
|
20240116,144100,16893550700,51100,51200,51300,51000,2129
|
|
20240116,144000,16784638100,51200,51200,51200,51100,1756
|
|
20240116,143900,16694764500,51100,51100,51200,51000,7897
|
|
20240116,143800,16291181200,51100,51200,51200,51100,2894
|
|
20240116,143700,16143058100,51200,51100,51200,51100,1266
|
|
20240116,143600,16078277400,51100,51200,51200,51100,1491
|
|
20240116,143500,16001968400,51200,51200,51300,51100,1545
|
|
20240116,143400,15922902700,51100,51200,51200,51100,1621
|
|
20240116,143300,15839932700,51200,51200,51200,51100,462
|
|
20240116,143200,15816310200,51200,51100,51200,51100,646
|
|
20240116,143100,15783283800,51200,51200,51300,51100,2630
|
|
20240116,143000,15648617300,51200,51200,51300,51100,1398
|
|
20240116,142900,15577003200,51300,51200,51300,51100,2014
|
|
20240116,142800,15473865900,51100,51200,51300,51100,348
|
|
20240116,142700,15456043100,51200,51200,51300,51100,497
|
|
20240116,142600,15430598100,51300,51200,51300,51200,1865
|
|
20240116,142500,15335096600,51200,51200,51300,51100,2915
|
|
20240116,142400,15185844100,51300,51200,51300,51200,398
|
|
20240116,142300,15165459400,51300,51300,51300,51200,109
|
|
20240116,142200,15159870600,51300,51200,51300,51200,1681
|
|
20240116,142100,15073699300,51300,51300,51300,51200,130
|
|
20240116,142000,15067035200,51300,51300,51300,51200,112
|
|
20240116,141900,15061296700,51300,51400,51400,51200,1411
|
|
20240116,141800,14988886100,51400,51400,51400,51200,4504
|
|
20240116,141700,14757840900,51400,51300,51500,51300,4000
|
|
20240116,141600,14552251400,51400,51400,51400,51300,226
|
|
20240116,141500,14540636700,51400,51400,51400,51300,318
|
|
20240116,141400,14524295600,51300,51300,51400,51300,2593
|
|
20240116,141300,14391018900,51400,51400,51400,51300,415
|
|
20240116,141200,14369695700,51400,51300,51400,51200,306
|
|
20240116,141100,14353994900,51200,51300,51300,51200,94
|
|
20240116,141000,14349177500,51300,51200,51300,51200,121
|
|
20240116,140900,14342973200,51300,51200,51400,51200,251
|
|
20240116,140800,14330095000,51200,51300,51300,51200,116
|
|
20240116,140700,14324148800,51300,51400,51400,51200,224
|
|
20240116,140600,14312658300,51400,51200,51400,51200,95
|
|
20240116,140500,14307785500,51400,51400,51400,51200,218
|
|
20240116,140400,14296601200,51400,51300,51400,51200,160
|
|
20240116,140300,14288398600,51300,51300,51400,51200,122
|
|
20240116,140200,14282139400,51200,51200,51400,51200,160
|
|
20240116,140100,14273934000,51200,51200,51400,51200,3338
|
|
20240116,140000,14102708500,51200,51200,51300,51200,248
|
|
20240116,135900,14090006000,51200,51200,51300,51200,326
|
|
20240116,135800,14073288600,51200,51300,51300,51200,114
|
|
20240116,135700,14067447300,51200,51200,51300,51200,306
|
|
20240116,135600,14051777000,51200,51200,51300,51200,105
|
|
20240116,135500,14046396300,51300,51300,51300,51200,119
|
|
20240116,135400,14040298500,51300,51300,51300,51200,315
|
|
20240116,135300,14024162600,51300,51100,51300,51100,101
|
|
20240116,135200,14018991200,51100,51200,51300,51100,379
|
|
20240116,135100,13999584900,51200,51100,51300,51100,127
|
|
20240116,135000,13993084300,51100,51200,51300,51100,1281
|
|
20240116,134900,13927499400,51200,51200,51300,51100,380
|
|
20240116,134800,13908037200,51100,51200,51300,51100,353
|
|
20240116,134700,13889967500,51200,51200,51300,51200,266
|
|
20240116,134600,13876345200,51200,51200,51300,51200,71
|
|
20240116,134500,13872706800,51200,51200,51300,51100,385
|
|
20240116,134400,13852992300,51200,51100,51300,51100,141
|
|
20240116,134300,13845775700,51200,51200,51300,51100,818
|
|
20240116,134200,13803893800,51300,51100,51300,51100,1594
|
|
20240116,134100,13722225300,51200,51100,51200,51100,123
|
|
20240116,134000,13715931000,51100,51100,51200,51100,233
|
|
20240116,133900,13704021700,51100,51200,51200,51000,323
|
|
20240116,133800,13687516100,51100,51100,51200,51000,309
|
|
20240116,133700,13671723100,51100,51100,51200,51000,2047
|
|
20240116,133600,13567091500,51100,51100,51100,51000,315
|
|
20240116,133500,13550999000,51100,51100,51100,51000,386
|
|
20240116,133400,13531295900,51100,51100,51200,51000,5636
|
|
20240116,133300,13243255500,51200,51200,51200,51000,3024
|
|
20240116,133200,13088740600,51100,51100,51200,51100,322
|
|
20240116,133100,13072278700,51200,51200,51200,51100,155
|
|
20240116,133000,13064346300,51100,51100,51200,51100,153
|
|
20240116,132900,13056525800,51200,51100,51200,51100,471
|
|
20240116,132800,13032416500,51100,51100,51200,51100,590
|
|
20240116,132700,13002220900,51100,51200,51200,51100,181
|
|
20240116,132600,12992957600,51200,51100,51200,51100,97
|
|
20240116,132500,12987996500,51100,51200,51200,51100,339
|
|
20240116,132400,12970656300,51200,51100,51200,51100,3522
|
|
20240116,132300,12790643800,51200,51200,51200,51100,254
|
|
20240116,132200,12777652400,51200,51200,51200,51100,70
|
|
20240116,132100,12774073800,51200,51100,51200,51100,436
|
|
20240116,132000,12751790200,51200,51100,51200,51100,594
|
|
20240116,131900,12721378900,51100,51200,51200,51100,644
|
|
20240116,131800,12688409900,51100,51200,51200,51100,656
|
|
20240116,131700,12654837100,51100,51100,51200,51100,102
|
|
20240116,131600,12649618800,51200,51200,51300,51100,1653
|
|
20240116,131500,12565040500,51200,51200,51300,51200,59
|
|
20240116,131400,12562017500,51200,51200,51300,51200,48
|
|
20240116,131300,12559559000,51200,51300,51300,51200,170
|
|
20240116,131200,12550849300,51200,51100,51300,51100,151
|
|
20240116,131100,12543119100,51200,51200,51300,51100,126
|
|
20240116,131000,12536667700,51300,51300,51300,51100,158
|
|
20240116,130900,12528571200,51300,51200,51300,51100,173
|
|
20240116,130800,12519714300,51200,51300,51300,51200,126
|
|
20240116,130700,12513255400,51300,51200,51300,51200,47
|
|
20240116,130600,12510847800,51300,51200,51300,51200,77
|
|
20240116,130500,12506898700,51300,51200,51400,51200,292
|
|
20240116,130400,12491921600,51200,51300,51400,51100,2114
|
|
20240116,130300,12383614100,51300,51200,51300,51100,1339
|
|
20240116,130200,12314990000,51200,51200,51200,51100,80
|
|
20240116,130100,12310895700,51300,51300,51300,51200,66
|
|
20240116,130000,12307511300,51200,51200,51300,51100,86
|
|
20240116,125900,12303107900,51200,51200,51300,51100,101
|
|
20240116,125800,12297935600,51200,51300,51400,51200,210
|
|
20240116,125700,12287150200,51400,51400,51400,51300,305
|
|
20240116,125600,12271485500,51200,51300,51300,51200,1014
|
|
20240116,125500,12219497500,51200,51300,51400,51200,246
|
|
20240116,125400,12206876700,51300,51300,51300,51200,977
|
|
20240116,125300,12156773300,51200,51200,51300,51200,370
|
|
20240116,125200,12137814200,51300,51300,51300,51300,389
|
|
20240116,125100,12117858500,51200,51200,51200,51100,4897
|
|
20240116,125000,11867136000,51200,51100,51200,51100,689
|
|
20240116,124900,11831869900,51200,51100,51200,51100,312
|
|
20240116,124800,11815909400,51100,51200,51200,51100,175
|
|
20240116,124700,11806953600,51200,51100,51200,51100,121
|
|
20240116,124600,11800767600,51100,51200,51200,51100,239
|
|
20240116,124500,11788533400,51200,51200,51200,51100,74
|
|
20240116,124400,11784745600,51200,51200,51200,51100,29
|
|
20240116,124300,11783261600,51100,51200,51200,51100,76
|
|
20240116,124200,11779371900,51200,51100,51200,51100,314
|
|
20240116,124100,11763305000,51100,51200,51200,51100,619
|
|
20240116,124000,11731615600,51100,51200,51200,51100,190
|
|
20240116,123900,11721890600,51100,51200,51200,51100,36
|
|
20240116,123800,11720049700,51100,51200,51200,51100,75
|
|
20240116,123700,11716211800,51200,51300,51300,51200,1826
|
|
20240116,123600,11622713700,51300,51300,51300,51200,243
|
|
20240116,123500,11610249300,51300,51200,51300,51200,348
|
|
20240116,123400,11592412400,51300,51300,51300,51200,145
|
|
20240116,123300,11584975800,51200,51200,51300,51200,165
|
|
20240116,123200,11576521100,51200,51300,51300,51200,597
|
|
20240116,123100,11545896100,51200,51200,51300,51200,211
|
|
20240116,123000,11535073900,51300,51300,51300,51200,131
|
|
20240116,122900,11528356600,51300,51300,51300,51200,155
|
|
20240116,122800,11520406900,51200,51300,51300,51200,77
|
|
20240116,122700,11516459800,51300,51300,51300,51200,70
|
|
20240116,122600,11512868900,51200,51200,51300,51200,1223
|
|
20240116,122500,11450215300,51100,51100,51200,51100,83
|
|
20240116,122400,11445967700,51100,51100,51200,51100,93
|
|
20240116,122300,11441209400,51100,51200,51200,51100,157
|
|
20240116,122200,11433184100,51100,51100,51200,51100,128
|
|
20240116,122100,11426631800,51100,51100,51200,51100,198
|
|
20240116,122000,11416512300,51200,51100,51200,51100,32
|
|
20240116,121900,11414875400,51100,51100,51200,51100,70
|
|
20240116,121800,11411293100,51100,51200,51200,51100,294
|
|
20240116,121700,11396262700,51200,51200,51200,51100,129
|
|
20240116,121600,11389661600,51200,51200,51200,51100,189
|
|
20240116,121500,11379985500,51200,51200,51200,51100,43
|
|
20240116,121400,11377786200,51200,51100,51200,51100,99
|
|
20240116,121300,11372720500,51100,51100,51200,51100,35
|
|
20240116,121200,11370931200,51200,51200,51200,51100,91
|
|
20240116,121100,11366275300,51200,51200,51200,51100,30
|
|
20240116,121000,11364740200,51200,51200,51200,51100,659
|
|
20240116,120900,11331000800,51200,51100,51200,51100,103
|
|
20240116,120800,11325735900,51100,51200,51200,51100,48
|
|
20240116,120700,11323281200,51100,51100,51200,51100,75
|
|
20240116,120600,11319443000,51100,51200,51200,51100,259
|
|
20240116,120500,11306206000,51200,51200,51200,51100,619
|
|
20240116,120400,11274564300,51300,51200,51300,51200,1055
|
|
20240116,120300,11220547800,51200,51100,51200,51100,121
|
|
20240116,120200,11214353200,51100,51100,51200,51100,29
|
|
20240116,120100,11212870400,51100,51100,51200,51100,126
|
|
20240116,120000,11206430000,51200,51100,51200,51100,496
|
|
20240116,115900,11181043000,51100,51100,51200,51100,285
|
|
20240116,115800,11166474700,51100,51200,51200,51100,996
|
|
20240116,115700,11115480700,51200,51200,51200,51100,250
|
|
20240116,115600,11102705100,51100,51100,51200,51100,401
|
|
20240116,115500,11082208100,51100,51200,51200,51100,845
|
|
20240116,115400,11039022700,51200,51200,51200,51100,346
|
|
20240116,115300,11021330800,51100,51100,51200,51100,79
|
|
20240116,115200,11017288900,51200,51200,51200,51100,88
|
|
20240116,115100,11012786800,51200,51100,51200,51100,117
|
|
20240116,115000,11006805900,51200,51100,51200,51100,670
|
|
20240116,114900,10972514000,51100,51200,51200,51100,299
|
|
20240116,114800,10957229300,51100,51200,51200,51100,289
|
|
20240116,114700,10942454500,51200,51100,51200,51100,295
|
|
20240116,114600,10927374100,51200,51100,51200,51000,6052
|
|
20240116,114500,10618059400,51200,51200,51200,51100,565
|
|
20240116,114400,10589174100,51100,51100,51200,51100,390
|
|
20240116,114300,10569236100,51100,51200,51200,51100,142
|
|
20240116,114200,10561978100,51200,51200,51200,51100,954
|
|
20240116,114100,10513151100,51100,51100,51200,51100,187
|
|
20240116,114000,10503582000,51100,51100,51200,51100,268
|
|
20240116,113900,10489880600,51200,51100,51200,51100,38
|
|
20240116,113800,10487938000,51200,51100,51200,51100,224
|
|
20240116,113700,10476487400,51100,51200,51200,51100,157
|
|
20240116,113600,10468458300,51200,51100,51200,51100,232
|
|
20240116,113500,10456584200,51100,51100,51200,51100,109
|
|
20240116,113400,10451012000,51100,51100,51200,51100,280
|
|
20240116,113300,10436698200,51200,51200,51200,51100,219
|
|
20240116,113200,10425503800,51200,51100,51200,51100,347
|
|
20240116,113100,10407750800,51200,51200,51200,51100,141
|
|
20240116,113000,10400541400,51100,51100,51200,51100,82
|
|
20240116,112900,10396346500,51200,51200,51200,51100,146
|
|
20240116,112800,10388871500,51100,51100,51200,51100,79
|
|
20240116,112700,10384832100,51100,51200,51200,51100,175
|
|
20240116,112600,10375883400,51200,51100,51200,51100,160
|
|
20240116,112500,10367702100,51200,51200,51300,51100,2387
|
|
20240116,112400,10245489400,51200,51200,51300,51200,1466
|
|
20240116,112300,10170424700,51100,51100,51200,51100,293
|
|
20240116,112200,10155442700,51200,51300,51300,51100,1232
|
|
20240116,112100,10092363500,51300,51200,51300,51100,1354
|
|
20240116,112000,10023037600,51200,51100,51200,51100,252
|
|
20240116,111900,10010135500,51200,51300,51300,51100,3959
|
|
20240116,111800,9807426100,51200,51200,51300,51100,3348
|
|
20240116,111700,9636016500,51100,51100,51200,51100,19
|
|
20240116,111600,9635045100,51200,51200,51200,51100,201
|
|
20240116,111500,9624765100,51100,51100,51200,51100,125
|
|
20240116,111400,9618365900,51100,51100,51200,51100,193
|
|
20240116,111300,9608492100,51100,51100,51200,51100,224
|
|
20240116,111200,9597042600,51100,51200,51200,51100,167
|
|
20240116,111100,9588503800,51200,51100,51200,51100,127
|
|
20240116,111000,9582012400,51200,51200,51200,51100,137
|
|
20240116,110900,9575002500,51200,51100,51200,51100,104
|
|
20240116,110800,9569687400,51100,51100,51200,51100,429
|
|
20240116,110700,9547763000,51100,51100,51200,51100,50
|
|
20240116,110600,9545207400,51100,51100,51100,51000,832
|
|
20240116,110500,9502694200,51100,51000,51200,51000,1556
|
|
20240116,110400,9423185100,51100,51100,51100,51000,228
|
|
20240116,110300,9411535000,51100,51100,51100,51000,270
|
|
20240116,110200,9397744700,51000,51000,51200,51000,61
|
|
20240116,110100,9394626600,51200,51100,51200,51000,217
|
|
20240116,110000,9383549800,51100,51000,51200,51000,531
|
|
20240116,105900,9356415400,51100,51000,51100,51000,336
|
|
20240116,105800,9339255700,51100,51100,51100,51000,408
|
|
20240116,105700,9318420700,51100,51100,51100,51000,168
|
|
20240116,105600,9309836300,51000,51000,51100,51000,322
|
|
20240116,105500,9293393500,51100,51000,51100,51000,220
|
|
20240116,105400,9282152100,51000,51100,51100,51000,319
|
|
20240116,105300,9265870000,51100,51000,51100,51000,332
|
|
20240116,105200,9248913900,51100,51100,51100,51000,657
|
|
20240116,105100,9215346300,51100,51100,51200,51100,121
|
|
20240116,105000,9209162500,51200,51100,51200,51100,73
|
|
20240116,104900,9205429200,51100,51200,51200,51100,735
|
|
20240116,104800,9167865000,51200,51200,51200,51100,156
|
|
20240116,104700,9159892300,51200,51100,51200,51100,295
|
|
20240116,104600,9144801800,51200,51100,51200,51100,111
|
|
20240116,104500,9139129200,51100,51100,51200,51000,490
|
|
20240116,104400,9114089100,51100,51000,51200,51000,1499
|
|
20240116,104300,9037462300,51100,51100,51100,51000,478
|
|
20240116,104200,9013043000,51100,51100,51100,51000,275
|
|
20240116,104100,8999001000,51100,51000,51100,51000,241
|
|
20240116,104000,8986690100,51100,51100,51100,51000,420
|
|
20240116,103900,8965236500,51100,51100,51200,51000,403
|
|
20240116,103800,8944659300,51100,51100,51200,51000,1906
|
|
20240116,103700,8847264100,51100,51200,51200,51100,313
|
|
20240116,103600,8831265800,51200,51200,51200,51100,101
|
|
20240116,103500,8826098400,51100,51200,51200,51100,170
|
|
20240116,103400,8817403200,51200,51200,51200,51100,244
|
|
20240116,103300,8804924200,51200,51200,51200,51100,107
|
|
20240116,103200,8799454400,51200,51100,51200,51100,691
|
|
20240116,103100,8764134900,51200,51200,51200,51100,230
|
|
20240116,103000,8752379700,51200,51200,51200,51100,188
|
|
20240116,102900,8742765400,51200,51200,51200,51100,53
|
|
20240116,102800,8740052300,51200,51100,51200,51100,94
|
|
20240116,102700,8735243700,51200,51200,51300,51000,8286
|
|
20240116,102600,8311322400,51200,51000,51200,51000,1149
|
|
20240116,102500,8252615200,51100,51000,51100,51000,259
|
|
20240116,102400,8239392100,51000,51100,51100,51000,279
|
|
20240116,102300,8225147700,51100,51000,51100,51000,785
|
|
20240116,102200,8185081900,51100,51000,51100,51000,284
|
|
20240116,102100,8170578600,51100,51100,51100,51000,1424
|
|
20240116,102000,8097938200,51100,51000,51100,51000,939
|
|
20240116,101900,8050027400,51100,51000,51100,50900,2565
|
|
20240116,101800,7919176700,51000,51000,51000,50900,460
|
|
20240116,101700,7895734900,51000,50900,51000,50900,237
|
|
20240116,101600,7883649100,51000,51000,51000,50900,979
|
|
20240116,101500,7833783100,51000,51000,51000,50900,124
|
|
20240116,101400,7827460000,51000,51000,51100,50900,434
|
|
20240116,101300,7805326700,51000,51100,51100,51000,722
|
|
20240116,101200,7768491000,51000,51000,51100,50900,2446
|
|
20240116,101100,7643739300,51000,50900,51000,50900,556
|
|
20240116,101000,7615411600,51000,51000,51000,50900,996
|
|
20240116,100900,7564618500,51000,51000,51000,50900,273
|
|
20240116,100800,7550705100,51000,50900,51000,50900,317
|
|
20240116,100700,7534549500,51000,50900,51000,50900,539
|
|
20240116,100600,7507095500,51000,51000,51100,50900,472
|
|
20240116,100500,7483019700,51000,50900,51100,50900,5601
|
|
20240116,100400,7197355500,51000,51000,51000,50900,184
|
|
20240116,100300,7187978100,51000,51000,51000,50900,187
|
|
20240116,100200,7178444700,51000,51000,51000,50900,594
|
|
20240116,100100,7148159300,51000,51000,51000,50900,471
|
|
20240116,100000,7124167500,51000,51000,51000,50900,1966
|
|
20240116,095900,7023903000,51000,50900,51000,50900,160
|
|
20240116,095800,7015747400,50900,50900,51000,50900,279
|
|
20240116,095700,7001533200,51000,51000,51000,50900,387
|
|
20240116,095600,6981819600,50900,50900,51000,50900,1067
|
|
20240116,095500,6927412400,51000,51000,51000,50900,177
|
|
20240116,095400,6918386000,50900,50800,51000,50800,3432
|
|
20240116,095300,6743640200,50900,50800,50900,50800,3511
|
|
20240116,095200,6564947400,50900,50900,50900,50800,608
|
|
20240116,095100,6534010700,50900,50800,50900,50800,216
|
|
20240116,095000,6523018700,50800,51000,51100,50800,28486
|
|
20240116,094900,5072228200,51100,51000,51100,51000,393
|
|
20240116,094800,5052164200,51000,51000,51100,51000,6456
|
|
20240116,094700,4722890000,51000,51000,51100,51000,686
|
|
20240116,094600,4687890200,51000,51100,51100,51000,284
|
|
20240116,094500,4673389700,51000,51100,51100,51000,198
|
|
20240116,094400,4663276800,51100,51000,51100,51000,1703
|
|
20240116,094300,4576270500,51000,51100,51100,51000,305
|
|
20240116,094200,4560698500,51100,51100,51100,51000,530
|
|
20240116,094100,4533649000,51100,51000,51100,51000,289
|
|
20240116,094000,4518894700,51100,51000,51100,51000,193
|
|
20240116,093900,4509033800,51100,51200,51200,51000,12350
|
|
20240116,093800,3878231100,51200,51100,51200,51100,203
|
|
20240116,093700,3867840200,51200,51200,51300,51100,10506
|
|
20240116,093600,3330092900,51300,51300,51300,51200,107
|
|
20240116,093500,3324610400,51200,51200,51300,51200,116
|
|
20240116,093400,3318668800,51200,51300,51300,51200,74
|
|
20240116,093300,3314877600,51300,51200,51300,51200,141
|
|
20240116,093200,3307655200,51300,51200,51300,51200,536
|
|
20240116,093100,3280208500,51300,51300,51300,51200,28
|
|
20240116,093000,3278772500,51300,51200,51300,51200,75
|
|
20240116,092900,3274930400,51200,51200,51300,51200,333
|
|
20240116,092800,3257876200,51200,51400,51500,51200,5082
|
|
20240116,092700,2997087600,51400,51400,51400,51300,1134
|
|
20240116,092600,2938800300,51300,51400,51400,51300,664
|
|
20240116,092500,2904725000,51400,51300,51400,51300,370
|
|
20240116,092400,2885707500,51400,51400,51400,51300,910
|
|
20240116,092300,2838934000,51300,51400,51400,51300,102
|
|
20240116,092200,2833694400,51400,51300,51400,51200,11021
|
|
20240116,092100,2267991000,51300,51300,51300,51200,26
|
|
20240116,092000,2266658600,51200,51200,51300,51200,182
|
|
20240116,091900,2257326500,51200,51300,51300,51200,27
|
|
20240116,091800,2255943500,51300,51200,51300,51200,179
|
|
20240116,091700,2246768900,51300,51300,51300,51200,371
|
|
20240116,091600,2227741000,51200,51300,51300,51200,292
|
|
20240116,091500,2212781700,51300,51300,51300,51200,202
|
|
20240116,091400,2202421400,51200,51300,51300,51200,55
|
|
20240116,091300,2199602900,51200,51300,51300,51200,583
|
|
20240116,091200,2169722300,51300,51300,51300,51200,687
|
|
20240116,091100,2134490800,51300,51300,51400,51200,3532
|
|
20240116,091000,1953343300,51400,51400,51400,51300,1163
|
|
20240116,090900,1893565300,51400,51400,51400,51300,48
|
|
20240116,090800,1891099400,51400,51400,51400,51300,51
|
|
20240116,090700,1888480300,51300,51400,51400,51300,76
|
|
20240116,090600,1884575700,51300,51300,51400,51300,1299
|
|
20240116,090500,1817931300,51300,51300,51400,51100,8183
|
|
20240116,090400,1398522300,51300,51300,51400,51300,619
|
|
20240116,090300,1366761000,51400,51400,51400,51300,126
|
|
20240116,090200,1360285000,51400,51400,51400,51300,135
|
|
20240116,090100,1353346300,51400,51200,51400,51100,9024
|
|
20240116,090000,890538200,51200,51200,51400,51100,17379
|