662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195900,9250023810,12470,12470,12470,12470,11248
|
|
20240116,195800,9250023810,12470,12470,12470,12470,0
|
|
20240116,195700,9250023810,12470,12470,12470,12470,0
|
|
20240116,195600,9250023810,12470,12470,12470,12470,0
|
|
20240116,195500,9250023810,12470,12470,12470,12470,0
|
|
20240116,195400,9250023810,12470,12470,12470,12470,0
|
|
20240116,195300,9250023810,12470,12470,12470,12470,0
|
|
20240116,195200,9250023810,12470,12470,12470,12470,0
|
|
20240116,195100,9250023810,12470,12470,12470,12470,0
|
|
20240116,195000,9250023810,12470,12470,12470,12470,0
|
|
20240116,194900,9250023810,12470,12470,12470,12470,0
|
|
20240116,194800,9250023810,12470,12470,12470,12470,0
|
|
20240116,194700,9250023810,12470,12470,12470,12470,0
|
|
20240116,194600,9250023810,12470,12470,12470,12470,0
|
|
20240116,194500,9250023810,12470,12470,12470,12470,0
|
|
20240116,194400,9250023810,12470,12470,12470,12470,0
|
|
20240116,194300,9250023810,12470,12470,12470,12470,0
|
|
20240116,194200,9250023810,12470,12470,12470,12470,0
|
|
20240116,194100,9250023810,12470,12470,12470,12470,0
|
|
20240116,194000,9250023810,12470,12470,12470,12470,0
|
|
20240116,193900,9250023810,12470,12470,12470,12470,0
|
|
20240116,193800,9250023810,12470,12470,12470,12470,0
|
|
20240116,193700,9250023810,12470,12470,12470,12470,0
|
|
20240116,193600,9250023810,12470,12470,12470,12470,0
|
|
20240116,193500,9250023810,12470,12470,12470,12470,0
|
|
20240116,193400,9250023810,12470,12470,12470,12470,0
|
|
20240116,193300,9250023810,12470,12470,12470,12470,0
|
|
20240116,193200,9250023810,12470,12470,12470,12470,0
|
|
20240116,193100,9250023810,12470,12470,12470,12470,0
|
|
20240116,193000,9250023810,12470,12470,12470,12470,0
|
|
20240116,192900,9250023810,12470,12470,12470,12470,11248
|
|
20240116,192800,9250023810,12470,12470,12470,12470,0
|
|
20240116,192700,9250023810,12470,12470,12470,12470,0
|
|
20240116,192600,9250023810,12470,12470,12470,12470,0
|
|
20240116,192500,9250023810,12470,12470,12470,12470,0
|
|
20240116,192400,9250023810,12470,12470,12470,12470,0
|
|
20240116,192300,9250023810,12470,12470,12470,12470,0
|
|
20240116,192200,9250023810,12470,12470,12470,12470,0
|
|
20240116,192100,9250023810,12470,12470,12470,12470,0
|
|
20240116,192000,9250023810,12470,12470,12470,12470,0
|
|
20240116,191900,9250023810,12470,12470,12470,12470,0
|
|
20240116,191800,9250023810,12470,12470,12470,12470,0
|
|
20240116,191700,9250023810,12470,12470,12470,12470,0
|
|
20240116,191600,9250023810,12470,12470,12470,12470,0
|
|
20240116,191500,9250023810,12470,12470,12470,12470,0
|
|
20240116,191400,9250023810,12470,12470,12470,12470,0
|
|
20240116,191300,9250023810,12470,12470,12470,12470,0
|
|
20240116,191200,9250023810,12470,12470,12470,12470,0
|
|
20240116,191100,9250023810,12470,12470,12470,12470,0
|
|
20240116,191000,9250023810,12470,12470,12470,12470,0
|
|
20240116,190900,9250023810,12470,12470,12470,12470,0
|
|
20240116,190800,9250023810,12470,12470,12470,12470,0
|
|
20240116,190700,9250023810,12470,12470,12470,12470,0
|
|
20240116,190600,9250023810,12470,12470,12470,12470,0
|
|
20240116,190500,9250023810,12470,12470,12470,12470,0
|
|
20240116,190400,9250023810,12470,12470,12470,12470,0
|
|
20240116,190300,9250023810,12470,12470,12470,12470,0
|
|
20240116,190200,9250023810,12470,12470,12470,12470,0
|
|
20240116,190100,9250023810,12470,12470,12470,12470,0
|
|
20240116,190000,9250023810,12470,12470,12470,12470,0
|
|
20240116,185900,9250023810,12470,12470,12470,12470,11248
|
|
20240116,185800,9250023810,12470,12470,12470,12470,0
|
|
20240116,185700,9250023810,12470,12470,12470,12470,0
|
|
20240116,185600,9250023810,12470,12470,12470,12470,0
|
|
20240116,185500,9250023810,12470,12470,12470,12470,0
|
|
20240116,185400,9250023810,12470,12470,12470,12470,0
|
|
20240116,185300,9250023810,12470,12470,12470,12470,0
|
|
20240116,185200,9250023810,12470,12470,12470,12470,0
|
|
20240116,185100,9250023810,12470,12470,12470,12470,0
|
|
20240116,185000,9250023810,12470,12470,12470,12470,0
|
|
20240116,184900,9250023810,12470,12470,12470,12470,0
|
|
20240116,184800,9250023810,12470,12470,12470,12470,0
|
|
20240116,184700,9250023810,12470,12470,12470,12470,0
|
|
20240116,184600,9250023810,12470,12470,12470,12470,0
|
|
20240116,184500,9250023810,12470,12470,12470,12470,0
|
|
20240116,184400,9250023810,12470,12470,12470,12470,0
|
|
20240116,184300,9250023810,12470,12470,12470,12470,0
|
|
20240116,184200,9250023810,12470,12470,12470,12470,0
|
|
20240116,184100,9250023810,12470,12470,12470,12470,0
|
|
20240116,184000,9250023810,12470,12470,12470,12470,0
|
|
20240116,183900,9250023810,12470,12470,12470,12470,0
|
|
20240116,183800,9250023810,12470,12470,12470,12470,0
|
|
20240116,183700,9250023810,12470,12470,12470,12470,0
|
|
20240116,183600,9250023810,12470,12470,12470,12470,0
|
|
20240116,183500,9250023810,12470,12470,12470,12470,0
|
|
20240116,183400,9250023810,12470,12470,12470,12470,0
|
|
20240116,183300,9250023810,12470,12470,12470,12470,0
|
|
20240116,183200,9250023810,12470,12470,12470,12470,0
|
|
20240116,183100,9250023810,12470,12470,12470,12470,0
|
|
20240116,183000,9250023810,12470,12470,12470,12470,0
|
|
20240116,182900,9250023810,12470,12470,12470,12470,11248
|
|
20240116,182800,9250023810,12470,12470,12470,12470,0
|
|
20240116,182700,9250023810,12470,12470,12470,12470,0
|
|
20240116,182600,9250023810,12470,12470,12470,12470,0
|
|
20240116,182500,9250023810,12470,12470,12470,12470,0
|
|
20240116,182400,9250023810,12470,12470,12470,12470,0
|
|
20240116,182300,9250023810,12470,12470,12470,12470,0
|
|
20240116,182200,9250023810,12470,12470,12470,12470,0
|
|
20240116,182100,9250023810,12470,12470,12470,12470,0
|
|
20240116,182000,9250023810,12470,12470,12470,12470,0
|
|
20240116,181900,9250023810,12470,12470,12470,12470,0
|
|
20240116,181800,9250023810,12470,12470,12470,12470,0
|
|
20240116,181700,9250023810,12470,12470,12470,12470,0
|
|
20240116,181600,9250023810,12470,12470,12470,12470,0
|
|
20240116,181500,9250023810,12470,12470,12470,12470,0
|
|
20240116,181400,9250023810,12470,12470,12470,12470,0
|
|
20240116,181300,9250023810,12470,12470,12470,12470,0
|
|
20240116,181200,9250023810,12470,12470,12470,12470,0
|
|
20240116,181100,9250023810,12470,12470,12470,12470,0
|
|
20240116,181000,9250023810,12470,12470,12470,12470,0
|
|
20240116,180900,9250023810,12470,12470,12470,12470,0
|
|
20240116,180800,9250023810,12470,12470,12470,12470,0
|
|
20240116,180700,9250023810,12470,12470,12470,12470,0
|
|
20240116,180600,9250023810,12470,12470,12470,12470,0
|
|
20240116,180500,9250023810,12470,12470,12470,12470,0
|
|
20240116,180400,9250023810,12470,12470,12470,12470,0
|
|
20240116,180300,9250023810,12470,12470,12470,12470,0
|
|
20240116,180200,9250023810,12470,12470,12470,12470,0
|
|
20240116,180100,9250023810,12470,12470,12470,12470,0
|
|
20240116,180000,9250023810,12470,12470,12470,12470,0
|
|
20240116,175900,9250023810,12470,12470,12470,12470,11248
|
|
20240116,175800,9250023810,12470,12470,12470,12470,0
|
|
20240116,175700,9250023810,12470,12470,12470,12470,0
|
|
20240116,175600,9250023810,12470,12470,12470,12470,0
|
|
20240116,175500,9250023810,12470,12470,12470,12470,0
|
|
20240116,175400,9250023810,12470,12470,12470,12470,0
|
|
20240116,175300,9250023810,12470,12470,12470,12470,0
|
|
20240116,175200,9250023810,12470,12470,12470,12470,0
|
|
20240116,175100,9250023810,12470,12470,12470,12470,0
|
|
20240116,175000,9250023810,12470,12470,12470,12470,0
|
|
20240116,174900,9250023810,12470,12470,12470,12470,0
|
|
20240116,174800,9250023810,12470,12470,12470,12470,0
|
|
20240116,174700,9250023810,12470,12470,12470,12470,0
|
|
20240116,174600,9250023810,12470,12470,12470,12470,0
|
|
20240116,174500,9250023810,12470,12470,12470,12470,0
|
|
20240116,174400,9250023810,12470,12470,12470,12470,0
|
|
20240116,174300,9250023810,12470,12470,12470,12470,0
|
|
20240116,174200,9250023810,12470,12470,12470,12470,0
|
|
20240116,174100,9250023810,12470,12470,12470,12470,0
|
|
20240116,174000,9250023810,12470,12470,12470,12470,0
|
|
20240116,173900,9250023810,12470,12470,12470,12470,0
|
|
20240116,173800,9250023810,12470,12470,12470,12470,0
|
|
20240116,173700,9250023810,12470,12470,12470,12470,0
|
|
20240116,173600,9250023810,12470,12470,12470,12470,0
|
|
20240116,173500,9250023810,12470,12470,12470,12470,0
|
|
20240116,173400,9250023810,12470,12470,12470,12470,0
|
|
20240116,173300,9250023810,12470,12470,12470,12470,0
|
|
20240116,173200,9250023810,12470,12470,12470,12470,0
|
|
20240116,173100,9250023810,12470,12470,12470,12470,0
|
|
20240116,173000,9250023810,12470,12470,12470,12470,0
|
|
20240116,172900,9250023810,12470,12470,12470,12470,11248
|
|
20240116,172800,9250023810,12470,12470,12470,12470,0
|
|
20240116,172700,9250023810,12470,12470,12470,12470,0
|
|
20240116,172600,9250023810,12470,12470,12470,12470,0
|
|
20240116,172500,9250023810,12470,12470,12470,12470,0
|
|
20240116,172400,9250023810,12470,12470,12470,12470,0
|
|
20240116,172300,9250023810,12470,12470,12470,12470,0
|
|
20240116,172200,9250023810,12470,12470,12470,12470,0
|
|
20240116,172100,9250023810,12470,12470,12470,12470,0
|
|
20240116,172000,9250023810,12470,12470,12470,12470,0
|
|
20240116,171900,9250023810,12470,12470,12470,12470,0
|
|
20240116,171800,9250023810,12470,12470,12470,12470,0
|
|
20240116,171700,9250023810,12470,12470,12470,12470,0
|
|
20240116,171600,9250023810,12470,12470,12470,12470,0
|
|
20240116,171500,9250023810,12470,12470,12470,12470,0
|
|
20240116,171400,9250023810,12470,12470,12470,12470,0
|
|
20240116,171300,9250023810,12470,12470,12470,12470,0
|
|
20240116,171200,9250023810,12470,12470,12470,12470,0
|
|
20240116,171100,9250023810,12470,12470,12470,12470,0
|
|
20240116,171000,9250023810,12470,12470,12470,12470,0
|
|
20240116,170900,9250023810,12470,12470,12470,12470,0
|
|
20240116,170800,9250023810,12470,12470,12470,12470,0
|
|
20240116,170700,9250023810,12470,12470,12470,12470,0
|
|
20240116,170600,9250023810,12470,12470,12470,12470,0
|
|
20240116,170500,9250023810,12470,12470,12470,12470,0
|
|
20240116,170400,9250023810,12470,12470,12470,12470,0
|
|
20240116,170300,9250023810,12470,12470,12470,12470,0
|
|
20240116,170200,9250023810,12470,12470,12470,12470,0
|
|
20240116,170100,9250023810,12470,12470,12470,12470,0
|
|
20240116,170000,9250023810,12470,12470,12470,12470,0
|
|
20240116,165900,9250023810,12470,12470,12470,12470,11248
|
|
20240116,165800,9250023810,12470,12470,12470,12470,0
|
|
20240116,165700,9250023810,12470,12470,12470,12470,0
|
|
20240116,165600,9250023810,12470,12470,12470,12470,0
|
|
20240116,165500,9250023810,12470,12470,12470,12470,0
|
|
20240116,165400,9250023810,12470,12470,12470,12470,0
|
|
20240116,165300,9250023810,12470,12470,12470,12470,0
|
|
20240116,165200,9250023810,12470,12470,12470,12470,0
|
|
20240116,165100,9250023810,12470,12470,12470,12470,0
|
|
20240116,165000,9250023810,12470,12470,12470,12470,0
|
|
20240116,164900,9250023810,12470,12470,12470,12470,0
|
|
20240116,164800,9250023810,12470,12470,12470,12470,0
|
|
20240116,164700,9250023810,12470,12470,12470,12470,0
|
|
20240116,164600,9250023810,12470,12470,12470,12470,0
|
|
20240116,164500,9250023810,12470,12470,12470,12470,0
|
|
20240116,164400,9250023810,12470,12470,12470,12470,0
|
|
20240116,164300,9250023810,12470,12470,12470,12470,0
|
|
20240116,164200,9250023810,12470,12470,12470,12470,0
|
|
20240116,164100,9250023810,12470,12470,12470,12470,0
|
|
20240116,164000,9250023810,12470,12470,12470,12470,0
|
|
20240116,163900,9250023810,12470,12470,12470,12470,0
|
|
20240116,163800,9250023810,12470,12470,12470,12470,0
|
|
20240116,163700,9250023810,12470,12470,12470,12470,0
|
|
20240116,163600,9250023810,12470,12470,12470,12470,0
|
|
20240116,163500,9250023810,12470,12470,12470,12470,0
|
|
20240116,163400,9250023810,12470,12470,12470,12470,0
|
|
20240116,163300,9250023810,12470,12470,12470,12470,0
|
|
20240116,163200,9250023810,12470,12470,12470,12470,0
|
|
20240116,163100,9250023810,12470,12470,12470,12470,0
|
|
20240116,163000,9250023810,12470,12470,12470,12470,0
|
|
20240116,162900,9250023810,12470,12470,12470,12470,11248
|
|
20240116,162800,9250023810,12470,12470,12470,12470,0
|
|
20240116,162700,9250023810,12470,12470,12470,12470,0
|
|
20240116,162600,9250023810,12470,12470,12470,12470,0
|
|
20240116,162500,9250023810,12470,12470,12470,12470,0
|
|
20240116,162400,9250023810,12470,12470,12470,12470,0
|
|
20240116,162300,9250023810,12470,12470,12470,12470,0
|
|
20240116,162200,9250023810,12470,12470,12470,12470,0
|
|
20240116,162100,9250023810,12470,12470,12470,12470,0
|
|
20240116,162000,9250023810,12470,12470,12470,12470,0
|
|
20240116,161900,9250023810,12470,12470,12470,12470,0
|
|
20240116,161800,9250023810,12470,12470,12470,12470,0
|
|
20240116,161700,9250023810,12470,12470,12470,12470,0
|
|
20240116,161600,9250023810,12470,12470,12470,12470,0
|
|
20240116,161500,9250023810,12470,12470,12470,12470,0
|
|
20240116,161400,9250023810,12470,12470,12470,12470,0
|
|
20240116,161300,9250023810,12470,12470,12470,12470,0
|
|
20240116,161200,9250023810,12470,12470,12470,12470,0
|
|
20240116,161100,9250023810,12470,12470,12470,12470,0
|
|
20240116,161000,9250023810,12470,12470,12470,12470,0
|
|
20240116,160900,9250023810,12470,12470,12470,12470,0
|
|
20240116,160800,9250023810,12470,12470,12470,12470,0
|
|
20240116,160700,9250023810,12470,12470,12470,12470,0
|
|
20240116,160600,9250023810,12470,12470,12470,12470,0
|
|
20240116,160500,9250023810,12470,12470,12470,12470,0
|
|
20240116,160400,9250023810,12470,12470,12470,12470,0
|
|
20240116,160300,9250023810,12470,12470,12470,12470,0
|
|
20240116,160200,9250023810,12470,12470,12470,12470,0
|
|
20240116,160100,9250023810,12470,12470,12470,12470,0
|
|
20240116,160000,9250023810,12470,12470,12470,12470,0
|
|
20240116,155900,9250023810,12470,12470,12470,12470,11248
|
|
20240116,155800,9250023810,12470,12470,12470,12470,0
|
|
20240116,155700,9250023810,12470,12470,12470,12470,0
|
|
20240116,155600,9250023810,12470,12470,12470,12470,0
|
|
20240116,155500,9250023810,12470,12470,12470,12470,0
|
|
20240116,155400,9250023810,12470,12470,12470,12470,0
|
|
20240116,155300,9250023810,12470,12470,12470,12470,0
|
|
20240116,155200,9250023810,12470,12470,12470,12470,0
|
|
20240116,155100,9250023810,12470,12470,12470,12470,0
|
|
20240116,155000,9250023810,12470,12470,12470,12470,0
|
|
20240116,154900,9250023810,12470,12470,12470,12470,0
|
|
20240116,154800,9250023810,12470,12470,12470,12470,0
|
|
20240116,154700,9250023810,12470,12470,12470,12470,0
|
|
20240116,154600,9250023810,12470,12470,12470,12470,0
|
|
20240116,154500,9250023810,12470,12470,12470,12470,0
|
|
20240116,154400,9250023810,12470,12470,12470,12470,0
|
|
20240116,154300,9250023810,12470,12470,12470,12470,0
|
|
20240116,154200,9250023810,12470,12470,12470,12470,0
|
|
20240116,154100,9250023810,12470,12470,12470,12470,0
|
|
20240116,154000,9250023810,12470,12470,12470,12470,0
|
|
20240116,153900,9250023810,12470,12470,12470,12470,0
|
|
20240116,153800,9250023810,12470,12470,12470,12470,0
|
|
20240116,153700,9250023810,12470,12470,12470,12470,0
|
|
20240116,153600,9250023810,12470,12470,12470,12470,0
|
|
20240116,153500,9250023810,12470,12470,12470,12470,0
|
|
20240116,153400,9250023810,12470,12470,12470,12470,0
|
|
20240116,153300,9250023810,12470,12470,12470,12470,0
|
|
20240116,153200,9250023810,12470,12470,12470,12470,0
|
|
20240116,153100,9250023810,12470,12470,12470,12470,0
|
|
20240116,153000,9250023810,12470,12470,12470,12470,11248
|
|
20240116,152900,9109761250,12450,12450,12450,12450,0
|
|
20240116,152800,9109761250,12450,12450,12450,12450,0
|
|
20240116,152700,9109761250,12450,12450,12450,12450,0
|
|
20240116,152600,9109761250,12450,12450,12450,12450,0
|
|
20240116,152500,9109761250,12450,12450,12450,12450,0
|
|
20240116,152400,9109761250,12450,12450,12450,12450,0
|
|
20240116,152300,9109761250,12450,12450,12450,12450,0
|
|
20240116,152200,9109761250,12450,12450,12450,12450,0
|
|
20240116,152100,9109761250,12450,12450,12450,12450,0
|
|
20240116,152000,9109761250,12450,12450,12450,12450,0
|
|
20240116,151900,9109761250,12450,12460,12460,12450,479
|
|
20240116,151800,9103795590,12460,12470,12470,12450,2855
|
|
20240116,151700,9068204820,12460,12460,12470,12460,573
|
|
20240116,151600,9061063860,12460,12470,12470,12460,1347
|
|
20240116,151500,9044275910,12460,12460,12470,12450,1033
|
|
20240116,151400,9031398020,12460,12460,12470,12460,2604
|
|
20240116,151300,8998930050,12470,12470,12480,12470,1270
|
|
20240116,151200,8983093040,12470,12470,12470,12460,1714
|
|
20240116,151100,8961719750,12470,12460,12480,12460,2512
|
|
20240116,151000,8930396800,12470,12470,12480,12460,2443
|
|
20240116,150900,8899918530,12470,12470,12470,12470,1129
|
|
20240116,150800,8885839900,12470,12460,12470,12460,2488
|
|
20240116,150700,8854820940,12460,12480,12480,12460,1465
|
|
20240116,150600,8836555970,12480,12470,12480,12470,1700
|
|
20240116,150500,8815344400,12480,12460,12480,12460,2419
|
|
20240116,150400,8785171770,12470,12470,12470,12460,1665
|
|
20240116,150300,8764410720,12470,12470,12470,12470,1140
|
|
20240116,150200,8750194920,12470,12460,12470,12460,1093
|
|
20240116,150100,8736565310,12470,12470,12480,12460,4292
|
|
20240116,150000,8683038040,12470,12460,12480,12460,2416
|
|
20240116,145900,8652904710,12460,12460,12480,12460,2085
|
|
20240116,145800,8626902310,12470,12480,12480,12470,1489
|
|
20240116,145700,8608334400,12470,12470,12480,12460,2373
|
|
20240116,145600,8578738860,12480,12480,12480,12470,5443
|
|
20240116,145500,8510853210,12470,12480,12480,12470,2638
|
|
20240116,145400,8477941120,12480,12470,12480,12460,2031
|
|
20240116,145300,8452596970,12470,12480,12480,12470,2278
|
|
20240116,145200,8424167820,12470,12470,12480,12470,3051
|
|
20240116,145100,8386109340,12480,12480,12480,12470,3422
|
|
20240116,145000,8343412170,12470,12480,12480,12470,1266
|
|
20240116,144900,8327613520,12470,12490,12490,12470,1236
|
|
20240116,144800,8312182840,12480,12480,12480,12470,2610
|
|
20240116,144700,8279613300,12480,12480,12480,12470,1565
|
|
20240116,144600,8260087680,12470,12480,12480,12470,2233
|
|
20240116,144500,8232226830,12490,12480,12490,12470,1225
|
|
20240116,144400,8216939960,12470,12470,12490,12470,2726
|
|
20240116,144300,8182908560,12470,12480,12490,12470,3148
|
|
20240116,144200,8143634440,12470,12490,12490,12470,1708
|
|
20240116,144100,8122314880,12490,12480,12490,12470,1919
|
|
20240116,144000,8098366210,12470,12470,12490,12470,2895
|
|
20240116,143900,8062230210,12480,12490,12490,12480,1361
|
|
20240116,143800,8045234220,12480,12480,12490,12470,2860
|
|
20240116,143700,8009541860,12470,12470,12480,12470,1326
|
|
20240116,143600,7992996260,12470,12480,12480,12460,2530
|
|
20240116,143500,7961425550,12470,12490,12490,12460,1145
|
|
20240116,143400,7947137070,12460,12480,12480,12460,1623
|
|
20240116,143300,7926883480,12480,12480,12480,12470,1659
|
|
20240116,143200,7906179690,12470,12470,12490,12470,1235
|
|
20240116,143100,7890761800,12470,12460,12480,12460,2975
|
|
20240116,143000,7853639930,12470,12480,12490,12470,3154
|
|
20240116,142900,7814287420,12480,12480,12490,12470,1854
|
|
20240116,142800,7791148170,12470,12490,12490,12470,1315
|
|
20240116,142700,7774728310,12490,12480,12490,12470,2859
|
|
20240116,142600,7739049530,12480,12480,12480,12480,1149
|
|
20240116,142500,7724710010,12470,12480,12480,12470,2400
|
|
20240116,142400,7694763740,12480,12470,12480,12470,1216
|
|
20240116,142300,7679590460,12480,12480,12480,12470,2361
|
|
20240116,142200,7650127350,12470,12470,12480,12470,1672
|
|
20240116,142100,7629266780,12470,12480,12480,12470,1956
|
|
20240116,142000,7604856730,12480,12470,12480,12470,1699
|
|
20240116,141900,7583656320,12470,12470,12480,12470,1316
|
|
20240116,141800,7567234670,12480,12470,12480,12460,1718
|
|
20240116,141700,7545804650,12480,12470,12480,12470,1946
|
|
20240116,141600,7521522810,12470,12480,12480,12470,1782
|
|
20240116,141500,7499285310,12460,12480,12480,12460,3648
|
|
20240116,141400,7453782970,12470,12480,12480,12470,2815
|
|
20240116,141300,7418657710,12470,12480,12480,12470,963
|
|
20240116,141200,7406641320,12470,12480,12480,12470,1624
|
|
20240116,141100,7386374730,12480,12480,12480,12470,1930
|
|
20240116,141000,7362291880,12480,12480,12490,12470,2902
|
|
20240116,140900,7326071860,12480,12480,12480,12470,489
|
|
20240116,140800,7319969580,12470,12480,12490,12470,1109
|
|
20240116,140700,7306124940,12480,12470,12480,12460,2399
|
|
20240116,140600,7276191710,12480,12470,12480,12470,2127
|
|
20240116,140500,7249649430,12470,12480,12480,12470,1629
|
|
20240116,140400,7229321540,12470,12480,12480,12470,2181
|
|
20240116,140300,7202105040,12470,12470,12480,12470,1527
|
|
20240116,140200,7183050920,12470,12480,12490,12470,1257
|
|
20240116,140100,7167364610,12490,12470,12490,12460,3462
|
|
20240116,140000,7124148410,12480,12480,12480,12470,1715
|
|
20240116,135900,7102751150,12480,12470,12480,12470,1453
|
|
20240116,135800,7084622810,12470,12480,12480,12470,1901
|
|
20240116,135700,7060899750,12480,12480,12480,12470,2263
|
|
20240116,135600,7032658130,12480,12470,12480,12470,1420
|
|
20240116,135500,7014939090,12470,12480,12480,12470,1926
|
|
20240116,135400,6990904870,12480,12480,12490,12480,1969
|
|
20240116,135300,6966312670,12490,12490,12490,12480,1909
|
|
20240116,135200,6942470560,12480,12480,12480,12470,1188
|
|
20240116,135100,6927645070,12480,12480,12480,12470,2108
|
|
20240116,135000,6901339570,12480,12470,12480,12470,1154
|
|
20240116,134900,6886940250,12460,12480,12480,12460,1718
|
|
20240116,134800,6865518390,12480,12470,12480,12470,1562
|
|
20240116,134700,6846025420,12480,12470,12480,12470,1485
|
|
20240116,134600,6827494410,12470,12470,12480,12470,1667
|
|
20240116,134500,6806694150,12470,12470,12470,12470,1768
|
|
20240116,134400,6784647190,12470,12460,12480,12460,2332
|
|
20240116,134300,6755550040,12460,12480,12480,12460,1409
|
|
20240116,134200,6737970350,12480,12460,12480,12460,1077
|
|
20240116,134100,6724534600,12470,12480,12480,12470,1213
|
|
20240116,134000,6709408480,12470,12480,12480,12470,3061
|
|
20240116,133900,6671209070,12480,12470,12480,12470,1173
|
|
20240116,133800,6656571130,12480,12480,12480,12470,1279
|
|
20240116,133700,6640611150,12470,12490,12490,12470,3083
|
|
20240116,133600,6602113880,12490,12480,12490,12470,6322
|
|
20240116,133500,6523204410,12480,12470,12480,12470,1763
|
|
20240116,133400,6501204810,12470,12480,12490,12470,2188
|
|
20240116,133300,6473887470,12480,12490,12490,12480,1821
|
|
20240116,133200,6451157090,12490,12480,12490,12480,1655
|
|
20240116,133100,6430489270,12480,12480,12480,12470,901
|
|
20240116,133000,6419246110,12470,12490,12490,12470,2828
|
|
20240116,132900,6383947550,12480,12490,12490,12470,931
|
|
20240116,132800,6372324820,12470,12470,12490,12470,1847
|
|
20240116,132700,6349261780,12480,12470,12480,12470,2053
|
|
20240116,132600,6323641450,12470,12480,12480,12470,1983
|
|
20240116,132500,6298895020,12470,12480,12490,12470,2179
|
|
20240116,132400,6271690780,12490,12480,12490,12470,2806
|
|
20240116,132300,6236654620,12480,12470,12480,12470,1277
|
|
20240116,132200,6220719130,12480,12480,12480,12470,1787
|
|
20240116,132100,6198419590,12480,12470,12480,12470,61
|
|
20240116,132000,6197658840,12480,12480,12480,12470,4108
|
|
20240116,131900,6146391500,12480,12470,12480,12460,403
|
|
20240116,131800,6141366760,12470,12470,12480,12470,1815
|
|
20240116,131700,6118719750,12470,12470,12480,12470,2247
|
|
20240116,131600,6090680200,12470,12480,12480,12470,2367
|
|
20240116,131500,6061141430,12480,12480,12480,12470,1431
|
|
20240116,131400,6043285720,12480,12480,12480,12470,1518
|
|
20240116,131300,6024341960,12480,12470,12480,12470,2547
|
|
20240116,131200,5992560310,12470,12480,12480,12470,1597
|
|
20240116,131100,5972629860,12470,12480,12480,12470,194
|
|
20240116,131000,5970210590,12470,12470,12480,12470,2143
|
|
20240116,130900,5943468940,12480,12480,12480,12470,1529
|
|
20240116,130800,5924388140,12480,12460,12480,12460,1213
|
|
20240116,130700,5909252090,12460,12470,12480,12460,3609
|
|
20240116,130600,5864217460,12480,12470,12480,12470,1513
|
|
20240116,130500,5845338880,12480,12470,12480,12460,1443
|
|
20240116,130400,5827341250,12470,12460,12480,12460,629
|
|
20240116,130300,5819494650,12470,12470,12480,12470,3321
|
|
20240116,130200,5778054900,12470,12460,12480,12460,1157
|
|
20240116,130100,5763620430,12460,12480,12480,12460,403
|
|
20240116,130000,5758591590,12480,12470,12480,12470,2993
|
|
20240116,125900,5721244900,12470,12480,12480,12470,1215
|
|
20240116,125800,5706081730,12470,12480,12480,12460,1271
|
|
20240116,125700,5690227340,12480,12470,12480,12470,2151
|
|
20240116,125600,5663385010,12470,12470,12480,12470,1581
|
|
20240116,125500,5643655290,12470,12470,12480,12460,1270
|
|
20240116,125400,5627812600,12480,12470,12480,12460,2149
|
|
20240116,125300,5601009460,12470,12470,12470,12460,2404
|
|
20240116,125200,5571033870,12470,12470,12470,12460,1563
|
|
20240116,125100,5551544660,12470,12470,12470,12460,735
|
|
20240116,125000,5542380770,12470,12470,12470,12460,3866
|
|
20240116,124900,5494173320,12460,12460,12470,12460,674
|
|
20240116,124800,5485770800,12470,12470,12470,12460,1461
|
|
20240116,124700,5467552690,12470,12470,12470,12460,2197
|
|
20240116,124600,5440158310,12460,12460,12470,12460,2709
|
|
20240116,124500,5406381270,12470,12470,12470,12460,1650
|
|
20240116,124400,5385805800,12460,12470,12480,12460,1928
|
|
20240116,124300,5361758890,12460,12460,12470,12450,1023
|
|
20240116,124200,5349004260,12470,12460,12470,12450,1820
|
|
20240116,124100,5326314290,12460,12470,12470,12460,1034
|
|
20240116,124000,5313425840,12470,12470,12470,12460,1755
|
|
20240116,123900,5291543310,12470,12470,12470,12460,1529
|
|
20240116,123800,5272477260,12460,12470,12470,12460,2247
|
|
20240116,123700,5244459330,12460,12450,12460,12450,5520
|
|
20240116,123600,5175685360,12460,12460,12460,12450,2313
|
|
20240116,123500,5146868400,12460,12450,12460,12450,1559
|
|
20240116,123400,5127444390,12450,12450,12460,12450,874
|
|
20240116,123300,5116558810,12460,12460,12460,12450,4914
|
|
20240116,123200,5055333420,12450,12460,12460,12450,1100
|
|
20240116,123100,5041627620,12450,12460,12460,12450,929
|
|
20240116,123000,5030054040,12460,12450,12460,12450,2137
|
|
20240116,122900,5003433300,12450,12460,12460,12450,810
|
|
20240116,122800,4993341850,12450,12450,12460,12430,1831
|
|
20240116,122700,4970531980,12460,12460,12460,12450,1060
|
|
20240116,122600,4957324910,12460,12440,12460,12440,2677
|
|
20240116,122500,4923988760,12440,12450,12450,12440,2080
|
|
20240116,122400,4898094210,12450,12440,12450,12440,1181
|
|
20240116,122300,4883391700,12450,12410,12460,12410,2476
|
|
20240116,122200,4852571020,12410,12450,12460,12410,4011
|
|
20240116,122100,4802678650,12460,12450,12460,12450,1248
|
|
20240116,122000,4787128670,12460,12450,12460,12450,2004
|
|
20240116,121900,4762172450,12440,12440,12450,12440,439
|
|
20240116,121800,4756711270,12450,12440,12450,12440,1640
|
|
20240116,121700,4736294960,12450,12460,12460,12420,1486
|
|
20240116,121600,4717788930,12450,12440,12460,12420,3244
|
|
20240116,121500,4677405750,12450,12450,12450,12440,1938
|
|
20240116,121400,4653284490,12450,12440,12450,12430,1475
|
|
20240116,121300,4634936600,12440,12450,12450,12440,2099
|
|
20240116,121200,4608804690,12440,12440,12450,12440,2001
|
|
20240116,121100,4583901110,12440,12450,12450,12430,1303
|
|
20240116,121000,4567684120,12440,12450,12450,12440,2799
|
|
20240116,120900,4532838250,12440,12440,12450,12440,491
|
|
20240116,120800,4526726910,12450,12450,12450,12440,2451
|
|
20240116,120700,4496218860,12440,12450,12450,12440,1600
|
|
20240116,120600,4476299270,12440,12440,12450,12440,2314
|
|
20240116,120500,4447493190,12450,12450,12460,12450,1588
|
|
20240116,120400,4427708650,12450,12460,12460,12450,2061
|
|
20240116,120300,4402031730,12450,12460,12460,12450,2719
|
|
20240116,120200,4368154310,12450,12460,12460,12450,1122
|
|
20240116,120100,4354174710,12460,12450,12460,12450,196
|
|
20240116,120000,4351734480,12440,12450,12460,12440,2342
|
|
20240116,115900,4322557530,12460,12460,12460,12450,3607
|
|
20240116,115800,4277615600,12460,12450,12460,12450,1200
|
|
20240116,115700,4262663910,12450,12460,12460,12440,918
|
|
20240116,115600,4251231080,12460,12450,12460,12450,2503
|
|
20240116,115500,4220044860,12450,12460,12460,12450,2146
|
|
20240116,115400,4193309360,12450,12450,12460,12450,1089
|
|
20240116,115300,4179742150,12450,12450,12460,12450,2066
|
|
20240116,115200,4154016170,12450,12440,12450,12440,876
|
|
20240116,115100,4143110580,12430,12450,12450,12430,1412
|
|
20240116,115000,4125533060,12450,12440,12450,12440,1986
|
|
20240116,114900,4100808960,12450,12450,12450,12440,2221
|
|
20240116,114800,4073159360,12450,12450,12460,12440,1282
|
|
20240116,114700,4057198860,12450,12450,12450,12440,2564
|
|
20240116,114600,4025277600,12450,12430,12450,12430,1833
|
|
20240116,114500,4002463300,12440,12450,12450,12440,1795
|
|
20240116,114400,3980118140,12440,12450,12450,12440,1086
|
|
20240116,114300,3966598650,12440,12440,12450,12430,2904
|
|
20240116,114200,3930448330,12440,12440,12450,12440,782
|
|
20240116,114100,3920715990,12450,12440,12460,12440,1733
|
|
20240116,114000,3899137270,12440,12450,12460,12440,1200
|
|
20240116,113900,3884191940,12450,12450,12450,12440,3343
|
|
20240116,113800,3842573750,12440,12440,12440,12440,411
|
|
20240116,113700,3837460910,12440,12450,12450,12430,1312
|
|
20240116,113600,3821128890,12460,12450,12460,12450,2244
|
|
20240116,113500,3793170990,12450,12460,12460,12450,1680
|
|
20240116,113400,3772239680,12450,12450,12460,12450,1232
|
|
20240116,113300,3756890100,12450,12460,12460,12450,2330
|
|
20240116,113200,3727861850,12460,12460,12460,12450,1240
|
|
20240116,113100,3712412970,12450,12450,12460,12450,1333
|
|
20240116,113000,3695812060,12450,12460,12460,12450,1670
|
|
20240116,112900,3675006770,12460,12440,12460,12430,1895
|
|
20240116,112800,3651422530,12440,12460,12460,12430,1817
|
|
20240116,112700,3628787110,12460,12460,12470,12440,2766
|
|
20240116,112600,3594349060,12460,12470,12470,12460,2783
|
|
20240116,112500,3559649150,12460,12470,12470,12460,1327
|
|
20240116,112400,3543103710,12460,12460,12470,12460,1390
|
|
20240116,112300,3525780070,12460,12470,12470,12450,1363
|
|
20240116,112200,3508792660,12460,12460,12460,12450,2512
|
|
20240116,112100,3477494340,12450,12460,12460,12440,910
|
|
20240116,112000,3466161840,12460,12450,12460,12450,1198
|
|
20240116,111900,3451234770,12460,12460,12460,12450,2653
|
|
20240116,111800,3418179940,12450,12460,12460,12450,2624
|
|
20240116,111700,3385490910,12460,12450,12460,12450,1741
|
|
20240116,111600,3363804530,12460,12440,12460,12440,2835
|
|
20240116,111500,3328510820,12450,12440,12450,12440,1908
|
|
20240116,111400,3304758650,12440,12440,12450,12420,10629
|
|
20240116,111300,3172700920,12440,12450,12460,12440,3133
|
|
20240116,111200,3133704380,12450,12440,12450,12440,1694
|
|
20240116,111100,3112618080,12450,12450,12450,12440,2132
|
|
20240116,111000,3086076630,12450,12450,12460,12440,1645
|
|
20240116,110900,3065596340,12440,12450,12460,12440,3210
|
|
20240116,110800,3025626360,12450,12440,12450,12440,1173
|
|
20240116,110700,3011023370,12440,12450,12460,12440,1293
|
|
20240116,110600,2994915600,12450,12450,12450,12440,2557
|
|
20240116,110500,2963082690,12450,12450,12450,12440,2374
|
|
20240116,110400,2933527310,12450,12450,12450,12440,1587
|
|
20240116,110300,2913771290,12440,12460,12460,12440,1708
|
|
20240116,110200,2892499030,12450,12450,12460,12440,2806
|
|
20240116,110100,2857554090,12460,12450,12460,12450,2646
|
|
20240116,110000,2824590440,12450,12450,12460,12450,6723
|
|
20240116,105900,2740878810,12440,12430,12450,12430,9629
|
|
20240116,105800,2621163360,12430,12430,12430,12420,3289
|
|
20240116,105700,2580295730,12430,12430,12430,12420,1242
|
|
20240116,105600,2564860030,12420,12430,12430,12420,2640
|
|
20240116,105500,2532045740,12430,12430,12430,12420,2409
|
|
20240116,105400,2502112570,12430,12430,12430,12420,1829
|
|
20240116,105300,2479380380,12420,12430,12430,12420,1534
|
|
20240116,105200,2460315420,12430,12410,12430,12410,2992
|
|
20240116,105100,2423140030,12420,12420,12420,12410,2275
|
|
20240116,105000,2394885380,12420,12420,12420,12410,1221
|
|
20240116,104900,2379721510,12420,12400,12420,12400,6858
|
|
20240116,104800,2294600830,12400,12410,12410,12400,2026
|
|
20240116,104700,2269460340,12410,12400,12410,12400,1781
|
|
20240116,104600,2247358650,12410,12400,12410,12400,795
|
|
20240116,104500,2237493290,12410,12400,12410,12390,2266
|
|
20240116,104400,2209378300,12400,12410,12410,12400,1827
|
|
20240116,104300,2186706270,12400,12400,12400,12390,1760
|
|
20240116,104200,2164883200,12390,12390,12400,12390,1858
|
|
20240116,104100,2141849320,12390,12390,12400,12390,1984
|
|
20240116,104000,2117251080,12400,12400,12400,12400,1978
|
|
20240116,103900,2092723880,12400,12400,12400,12380,5679
|
|
20240116,103800,2022353050,12400,12390,12400,12390,925
|
|
20240116,103700,2010884230,12380,12390,12400,12380,1372
|
|
20240116,103600,1993875290,12400,12400,12400,12390,1863
|
|
20240116,103500,1970775240,12400,12390,12400,12390,2688
|
|
20240116,103400,1937448650,12390,12400,12400,12390,1661
|
|
20240116,103300,1916857620,12400,12400,12400,12390,1414
|
|
20240116,103200,1899326650,12390,12390,12400,12380,1533
|
|
20240116,103100,1880333300,12390,12390,12390,12390,2086
|
|
20240116,103000,1854487760,12400,12380,12400,12380,1088
|
|
20240116,102900,1841002070,12380,12390,12400,12380,2075
|
|
20240116,102800,1815275240,12380,12380,12400,12380,1875
|
|
20240116,102700,1792031050,12390,12390,12400,12390,1773
|
|
20240116,102600,1770050280,12380,12400,12400,12380,1957
|
|
20240116,102500,1745789930,12400,12390,12400,12390,1817
|
|
20240116,102400,1723261540,12390,12400,12400,12380,1068
|
|
20240116,102300,1710025880,12400,12400,12400,12390,2522
|
|
20240116,102200,1678753800,12390,12390,12390,12380,1426
|
|
20240116,102100,1661086190,12390,12380,12390,12370,1517
|
|
20240116,102000,1642294680,12390,12390,12390,12370,1794
|
|
20240116,101900,1620071130,12390,12390,12400,12380,2249
|
|
20240116,101800,1592206600,12390,12390,12390,12380,1925
|
|
20240116,101700,1568357310,12390,12380,12390,12380,1051
|
|
20240116,101600,1555336930,12370,12380,12390,12370,1555
|
|
20240116,101500,1536075910,12380,12380,12400,12370,4358
|
|
20240116,101400,1482119190,12370,12390,12390,12370,1613
|
|
20240116,101300,1462139740,12370,12390,12390,12370,3034
|
|
20240116,101200,1424564060,12390,12390,12400,12380,1862
|
|
20240116,101100,1401496100,12390,12390,12390,12390,1735
|
|
20240116,101000,1379999450,12390,12400,12400,12370,2868
|
|
20240116,100900,1344501040,12390,12380,12400,12380,1091
|
|
20240116,100800,1330979820,12400,12380,12400,12370,2352
|
|
20240116,100700,1301843160,12380,12390,12390,12370,1068
|
|
20240116,100600,1288615300,12370,12380,12390,12370,3146
|
|
20240116,100500,1249654930,12380,12380,12390,12370,2070
|
|
20240116,100400,1224016880,12380,12390,12390,12370,369
|
|
20240116,100300,1219445120,12390,12380,12390,12370,1136
|
|
20240116,100200,1205376490,12390,12380,12390,12370,3574
|
|
20240116,100100,1161110870,12380,12380,12380,12370,1475
|
|
20240116,100000,1142853860,12370,12370,12390,12370,1569
|
|
20240116,095900,1123434760,12370,12380,12390,12370,1921
|
|
20240116,095800,1099651520,12390,12380,12390,12370,2532
|
|
20240116,095700,1068302200,12380,12360,12380,12360,1831
|
|
20240116,095600,1045636980,12370,12380,12390,12370,1285
|
|
20240116,095500,1029729880,12380,12370,12390,12370,2284
|
|
20240116,095400,1001454990,12370,12380,12380,12370,516
|
|
20240116,095300,995071050,12380,12380,12380,12370,5218
|
|
20240116,095200,930495290,12380,12380,12390,12370,1408
|
|
20240116,095100,913064780,12380,12380,12390,12370,2548
|
|
20240116,095000,881516240,12380,12380,12390,12370,1653
|
|
20240116,094900,861041990,12380,12380,12390,12380,2341
|
|
20240116,094800,832048910,12380,12360,12380,12360,2754
|
|
20240116,094700,797984250,12370,12360,12370,12360,2265
|
|
20240116,094600,769969630,12370,12370,12370,12360,1730
|
|
20240116,094500,748570160,12370,12370,12370,12360,3252
|
|
20240116,094400,708343500,12370,12370,12370,12360,707
|
|
20240116,094300,699604790,12370,12380,12380,12360,5216
|
|
20240116,094200,635082660,12380,12380,12390,12380,4068
|
|
20240116,094100,584720750,12390,12390,12390,12380,1374
|
|
20240116,094000,567709620,12390,12390,12390,12380,2624
|
|
20240116,093900,535203350,12380,12390,12390,12380,61
|
|
20240116,093800,534447960,12380,12390,12390,12380,545
|
|
20240116,093700,527700450,12380,12390,12390,12380,523
|
|
20240116,093600,521222980,12390,12390,12390,12380,580
|
|
20240116,093500,514038990,12390,12390,12390,12390,149
|
|
20240116,093400,512192880,12400,12400,12400,12390,353
|
|
20240116,093300,507818160,12400,12400,12400,12390,186
|
|
20240116,093200,505513060,12400,12400,12400,12390,803
|
|
20240116,093100,495560350,12400,12390,12400,12390,299
|
|
20240116,093000,491854300,12390,12390,12390,12380,494
|
|
20240116,092900,485734710,12390,12380,12390,12380,457
|
|
20240116,092800,480073030,12380,12380,12390,12380,1719
|
|
20240116,092700,458781810,12380,12390,12390,12380,265
|
|
20240116,092600,455500810,12380,12380,12390,12380,751
|
|
20240116,092500,446197790,12380,12390,12390,12380,881
|
|
20240116,092400,435290840,12380,12380,12390,12380,431
|
|
20240116,092300,429954010,12390,12390,12390,12380,219
|
|
20240116,092200,427241760,12390,12380,12390,12380,743
|
|
20240116,092100,418043190,12380,12390,12390,12380,357
|
|
20240116,092000,413622390,12390,12390,12390,12380,159
|
|
20240116,091900,411653510,12380,12390,12390,12380,1222
|
|
20240116,091800,396513840,12390,12390,12390,12380,323
|
|
20240116,091700,392514050,12380,12400,12400,12380,5386
|
|
20240116,091600,325759480,12390,12400,12400,12390,781
|
|
20240116,091500,316082750,12400,12400,12400,12390,85
|
|
20240116,091400,315029300,12400,12400,12400,12390,66
|
|
20240116,091300,314211450,12400,12390,12400,12390,2558
|
|
20240116,091200,282516790,12400,12400,12400,12390,732
|
|
20240116,091100,273442000,12390,12400,12400,12390,408
|
|
20240116,091000,268383430,12400,12400,12400,12390,3681
|
|
20240116,090900,222744040,12400,12390,12400,12390,7996
|
|
20240116,090800,123597390,12390,12400,12410,12390,644
|
|
20240116,090700,115611780,12400,12410,12410,12400,115
|
|
20240116,090600,114185660,12410,12410,12410,12400,1158
|
|
20240116,090500,99825710,12400,12420,12420,12400,230
|
|
20240116,090400,96971370,12420,12420,12420,12400,464
|
|
20240116,090300,91213650,12420,12430,12430,12410,1384
|
|
20240116,090200,74016170,12430,12440,12440,12430,1496
|
|
20240116,090100,55420710,12440,12430,12440,12430,1271
|
|
20240116,090000,39617090,12430,12390,12440,12390,3195
|