674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,201000,2980523180,19370,19370,19370,19370,0
|
|
20240116,200900,2980523180,19370,19370,19370,19370,0
|
|
20240116,200800,2980523180,19370,19370,19370,19370,0
|
|
20240116,200700,2980523180,19370,19370,19370,19370,0
|
|
20240116,200600,2980523180,19370,19370,19370,19370,0
|
|
20240116,200500,2980523180,19370,19370,19370,19370,0
|
|
20240116,200400,2980523180,19370,19370,19370,19370,0
|
|
20240116,200300,2980523180,19370,19370,19370,19370,0
|
|
20240116,200200,2980523180,19370,19370,19370,19370,0
|
|
20240116,200100,2980523180,19370,19370,19370,19370,0
|
|
20240116,200000,2980523180,19370,19370,19370,19370,0
|
|
20240116,195900,2980523180,19370,19370,19370,19370,0
|
|
20240116,195800,2980523180,19370,19370,19370,19370,0
|
|
20240116,195700,2980523180,19370,19370,19370,19370,0
|
|
20240116,195600,2980523180,19370,19370,19370,19370,0
|
|
20240116,195500,2980523180,19370,19370,19370,19370,0
|
|
20240116,195400,2980523180,19370,19370,19370,19370,0
|
|
20240116,195300,2980523180,19370,19370,19370,19370,0
|
|
20240116,195200,2980523180,19370,19370,19370,19370,0
|
|
20240116,195100,2980523180,19370,19370,19370,19370,0
|
|
20240116,195000,2980523180,19370,19370,19370,19370,0
|
|
20240116,194900,2980523180,19370,19370,19370,19370,0
|
|
20240116,194800,2980523180,19370,19370,19370,19370,0
|
|
20240116,194700,2980523180,19370,19370,19370,19370,0
|
|
20240116,194600,2980523180,19370,19370,19370,19370,0
|
|
20240116,194500,2980523180,19370,19370,19370,19370,0
|
|
20240116,194400,2980523180,19370,19370,19370,19370,0
|
|
20240116,194300,2980523180,19370,19370,19370,19370,0
|
|
20240116,194200,2980523180,19370,19370,19370,19370,0
|
|
20240116,194100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,194000,2980523180,19370,19370,19370,19370,0
|
|
20240116,193900,2980523180,19370,19370,19370,19370,0
|
|
20240116,193800,2980523180,19370,19370,19370,19370,0
|
|
20240116,193700,2980523180,19370,19370,19370,19370,0
|
|
20240116,193600,2980523180,19370,19370,19370,19370,0
|
|
20240116,193500,2980523180,19370,19370,19370,19370,0
|
|
20240116,193400,2980523180,19370,19370,19370,19370,0
|
|
20240116,193300,2980523180,19370,19370,19370,19370,0
|
|
20240116,193200,2980523180,19370,19370,19370,19370,0
|
|
20240116,193100,2980523180,19370,19370,19370,19370,0
|
|
20240116,193000,2980523180,19370,19370,19370,19370,0
|
|
20240116,192900,2980523180,19370,19370,19370,19370,0
|
|
20240116,192800,2980523180,19370,19370,19370,19370,0
|
|
20240116,192700,2980523180,19370,19370,19370,19370,0
|
|
20240116,192600,2980523180,19370,19370,19370,19370,0
|
|
20240116,192500,2980523180,19370,19370,19370,19370,0
|
|
20240116,192400,2980523180,19370,19370,19370,19370,0
|
|
20240116,192300,2980523180,19370,19370,19370,19370,0
|
|
20240116,192200,2980523180,19370,19370,19370,19370,0
|
|
20240116,192100,2980523180,19370,19370,19370,19370,0
|
|
20240116,192000,2980523180,19370,19370,19370,19370,0
|
|
20240116,191900,2980523180,19370,19370,19370,19370,0
|
|
20240116,191800,2980523180,19370,19370,19370,19370,0
|
|
20240116,191700,2980523180,19370,19370,19370,19370,0
|
|
20240116,191600,2980523180,19370,19370,19370,19370,0
|
|
20240116,191500,2980523180,19370,19370,19370,19370,0
|
|
20240116,191400,2980523180,19370,19370,19370,19370,0
|
|
20240116,191300,2980523180,19370,19370,19370,19370,0
|
|
20240116,191200,2980523180,19370,19370,19370,19370,0
|
|
20240116,191100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,191000,2980523180,19370,19370,19370,19370,0
|
|
20240116,190900,2980523180,19370,19370,19370,19370,0
|
|
20240116,190800,2980523180,19370,19370,19370,19370,0
|
|
20240116,190700,2980523180,19370,19370,19370,19370,0
|
|
20240116,190600,2980523180,19370,19370,19370,19370,0
|
|
20240116,190500,2980523180,19370,19370,19370,19370,0
|
|
20240116,190400,2980523180,19370,19370,19370,19370,0
|
|
20240116,190300,2980523180,19370,19370,19370,19370,0
|
|
20240116,190200,2980523180,19370,19370,19370,19370,0
|
|
20240116,190100,2980523180,19370,19370,19370,19370,0
|
|
20240116,190000,2980523180,19370,19370,19370,19370,0
|
|
20240116,185900,2980523180,19370,19370,19370,19370,0
|
|
20240116,185800,2980523180,19370,19370,19370,19370,0
|
|
20240116,185700,2980523180,19370,19370,19370,19370,0
|
|
20240116,185600,2980523180,19370,19370,19370,19370,0
|
|
20240116,185500,2980523180,19370,19370,19370,19370,0
|
|
20240116,185400,2980523180,19370,19370,19370,19370,0
|
|
20240116,185300,2980523180,19370,19370,19370,19370,0
|
|
20240116,185200,2980523180,19370,19370,19370,19370,0
|
|
20240116,185100,2980523180,19370,19370,19370,19370,0
|
|
20240116,185000,2980523180,19370,19370,19370,19370,0
|
|
20240116,184900,2980523180,19370,19370,19370,19370,0
|
|
20240116,184800,2980523180,19370,19370,19370,19370,0
|
|
20240116,184700,2980523180,19370,19370,19370,19370,0
|
|
20240116,184600,2980523180,19370,19370,19370,19370,0
|
|
20240116,184500,2980523180,19370,19370,19370,19370,0
|
|
20240116,184400,2980523180,19370,19370,19370,19370,0
|
|
20240116,184300,2980523180,19370,19370,19370,19370,0
|
|
20240116,184200,2980523180,19370,19370,19370,19370,0
|
|
20240116,184100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,184000,2980523180,19370,19370,19370,19370,0
|
|
20240116,183900,2980523180,19370,19370,19370,19370,0
|
|
20240116,183800,2980523180,19370,19370,19370,19370,0
|
|
20240116,183700,2980523180,19370,19370,19370,19370,0
|
|
20240116,183600,2980523180,19370,19370,19370,19370,0
|
|
20240116,183500,2980523180,19370,19370,19370,19370,0
|
|
20240116,183400,2980523180,19370,19370,19370,19370,0
|
|
20240116,183300,2980523180,19370,19370,19370,19370,0
|
|
20240116,183200,2980523180,19370,19370,19370,19370,0
|
|
20240116,183100,2980523180,19370,19370,19370,19370,0
|
|
20240116,183000,2980523180,19370,19370,19370,19370,0
|
|
20240116,182900,2980523180,19370,19370,19370,19370,0
|
|
20240116,182800,2980523180,19370,19370,19370,19370,0
|
|
20240116,182700,2980523180,19370,19370,19370,19370,0
|
|
20240116,182600,2980523180,19370,19370,19370,19370,0
|
|
20240116,182500,2980523180,19370,19370,19370,19370,0
|
|
20240116,182400,2980523180,19370,19370,19370,19370,0
|
|
20240116,182300,2980523180,19370,19370,19370,19370,0
|
|
20240116,182200,2980523180,19370,19370,19370,19370,0
|
|
20240116,182100,2980523180,19370,19370,19370,19370,0
|
|
20240116,182000,2980523180,19370,19370,19370,19370,0
|
|
20240116,181900,2980523180,19370,19370,19370,19370,0
|
|
20240116,181800,2980523180,19370,19370,19370,19370,0
|
|
20240116,181700,2980523180,19370,19370,19370,19370,0
|
|
20240116,181600,2980523180,19370,19370,19370,19370,0
|
|
20240116,181500,2980523180,19370,19370,19370,19370,0
|
|
20240116,181400,2980523180,19370,19370,19370,19370,0
|
|
20240116,181300,2980523180,19370,19370,19370,19370,0
|
|
20240116,181200,2980523180,19370,19370,19370,19370,0
|
|
20240116,181100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,181000,2980523180,19370,19370,19370,19370,0
|
|
20240116,180900,2980523180,19370,19370,19370,19370,0
|
|
20240116,180800,2980523180,19370,19370,19370,19370,0
|
|
20240116,180700,2980523180,19370,19370,19370,19370,0
|
|
20240116,180600,2980523180,19370,19370,19370,19370,0
|
|
20240116,180500,2980523180,19370,19370,19370,19370,0
|
|
20240116,180400,2980523180,19370,19370,19370,19370,0
|
|
20240116,180300,2980523180,19370,19370,19370,19370,0
|
|
20240116,180200,2980523180,19370,19370,19370,19370,0
|
|
20240116,180100,2980523180,19370,19370,19370,19370,0
|
|
20240116,180000,2980523180,19370,19370,19370,19370,0
|
|
20240116,175900,2980523180,19370,19370,19370,19370,0
|
|
20240116,175800,2980523180,19370,19370,19370,19370,0
|
|
20240116,175700,2980523180,19370,19370,19370,19370,0
|
|
20240116,175600,2980523180,19370,19370,19370,19370,0
|
|
20240116,175500,2980523180,19370,19370,19370,19370,0
|
|
20240116,175400,2980523180,19370,19370,19370,19370,0
|
|
20240116,175300,2980523180,19370,19370,19370,19370,0
|
|
20240116,175200,2980523180,19370,19370,19370,19370,0
|
|
20240116,175100,2980523180,19370,19370,19370,19370,0
|
|
20240116,175000,2980523180,19370,19370,19370,19370,0
|
|
20240116,174900,2980523180,19370,19370,19370,19370,0
|
|
20240116,174800,2980523180,19370,19370,19370,19370,0
|
|
20240116,174700,2980523180,19370,19370,19370,19370,0
|
|
20240116,174600,2980523180,19370,19370,19370,19370,0
|
|
20240116,174500,2980523180,19370,19370,19370,19370,0
|
|
20240116,174400,2980523180,19370,19370,19370,19370,0
|
|
20240116,174300,2980523180,19370,19370,19370,19370,0
|
|
20240116,174200,2980523180,19370,19370,19370,19370,0
|
|
20240116,174100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,174000,2980523180,19370,19370,19370,19370,0
|
|
20240116,173900,2980523180,19370,19370,19370,19370,0
|
|
20240116,173800,2980523180,19370,19370,19370,19370,0
|
|
20240116,173700,2980523180,19370,19370,19370,19370,0
|
|
20240116,173600,2980523180,19370,19370,19370,19370,0
|
|
20240116,173500,2980523180,19370,19370,19370,19370,0
|
|
20240116,173400,2980523180,19370,19370,19370,19370,0
|
|
20240116,173300,2980523180,19370,19370,19370,19370,0
|
|
20240116,173200,2980523180,19370,19370,19370,19370,0
|
|
20240116,173100,2980523180,19370,19370,19370,19370,0
|
|
20240116,173000,2980523180,19370,19370,19370,19370,0
|
|
20240116,172900,2980523180,19370,19370,19370,19370,0
|
|
20240116,172800,2980523180,19370,19370,19370,19370,0
|
|
20240116,172700,2980523180,19370,19370,19370,19370,0
|
|
20240116,172600,2980523180,19370,19370,19370,19370,0
|
|
20240116,172500,2980523180,19370,19370,19370,19370,0
|
|
20240116,172400,2980523180,19370,19370,19370,19370,0
|
|
20240116,172300,2980523180,19370,19370,19370,19370,0
|
|
20240116,172200,2980523180,19370,19370,19370,19370,0
|
|
20240116,172100,2980523180,19370,19370,19370,19370,0
|
|
20240116,172000,2980523180,19370,19370,19370,19370,0
|
|
20240116,171900,2980523180,19370,19370,19370,19370,0
|
|
20240116,171800,2980523180,19370,19370,19370,19370,0
|
|
20240116,171700,2980523180,19370,19370,19370,19370,0
|
|
20240116,171600,2980523180,19370,19370,19370,19370,0
|
|
20240116,171500,2980523180,19370,19370,19370,19370,0
|
|
20240116,171400,2980523180,19370,19370,19370,19370,0
|
|
20240116,171300,2980523180,19370,19370,19370,19370,0
|
|
20240116,171200,2980523180,19370,19370,19370,19370,0
|
|
20240116,171100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,171000,2980523180,19370,19370,19370,19370,0
|
|
20240116,170900,2980523180,19370,19370,19370,19370,0
|
|
20240116,170800,2980523180,19370,19370,19370,19370,0
|
|
20240116,170700,2980523180,19370,19370,19370,19370,0
|
|
20240116,170600,2980523180,19370,19370,19370,19370,0
|
|
20240116,170500,2980523180,19370,19370,19370,19370,0
|
|
20240116,170400,2980523180,19370,19370,19370,19370,0
|
|
20240116,170300,2980523180,19370,19370,19370,19370,0
|
|
20240116,170200,2980523180,19370,19370,19370,19370,0
|
|
20240116,170100,2980523180,19370,19370,19370,19370,0
|
|
20240116,170000,2980523180,19370,19370,19370,19370,0
|
|
20240116,165900,2980523180,19370,19370,19370,19370,0
|
|
20240116,165800,2980523180,19370,19370,19370,19370,0
|
|
20240116,165700,2980523180,19370,19370,19370,19370,0
|
|
20240116,165600,2980523180,19370,19370,19370,19370,0
|
|
20240116,165500,2980523180,19370,19370,19370,19370,0
|
|
20240116,165400,2980523180,19370,19370,19370,19370,0
|
|
20240116,165300,2980523180,19370,19370,19370,19370,0
|
|
20240116,165200,2980523180,19370,19370,19370,19370,0
|
|
20240116,165100,2980523180,19370,19370,19370,19370,0
|
|
20240116,165000,2980523180,19370,19370,19370,19370,0
|
|
20240116,164900,2980523180,19370,19370,19370,19370,0
|
|
20240116,164800,2980523180,19370,19370,19370,19370,0
|
|
20240116,164700,2980523180,19370,19370,19370,19370,0
|
|
20240116,164600,2980523180,19370,19370,19370,19370,0
|
|
20240116,164500,2980523180,19370,19370,19370,19370,0
|
|
20240116,164400,2980523180,19370,19370,19370,19370,0
|
|
20240116,164300,2980523180,19370,19370,19370,19370,0
|
|
20240116,164200,2980523180,19370,19370,19370,19370,0
|
|
20240116,164100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,164000,2980523180,19370,19370,19370,19370,0
|
|
20240116,163900,2980523180,19370,19370,19370,19370,0
|
|
20240116,163800,2980523180,19370,19370,19370,19370,0
|
|
20240116,163700,2980523180,19370,19370,19370,19370,0
|
|
20240116,163600,2980523180,19370,19370,19370,19370,0
|
|
20240116,163500,2980523180,19370,19370,19370,19370,0
|
|
20240116,163400,2980523180,19370,19370,19370,19370,0
|
|
20240116,163300,2980523180,19370,19370,19370,19370,0
|
|
20240116,163200,2980523180,19370,19370,19370,19370,0
|
|
20240116,163100,2980523180,19370,19370,19370,19370,0
|
|
20240116,163000,2980523180,19370,19370,19370,19370,0
|
|
20240116,162900,2980523180,19370,19370,19370,19370,0
|
|
20240116,162800,2980523180,19370,19370,19370,19370,0
|
|
20240116,162700,2980523180,19370,19370,19370,19370,0
|
|
20240116,162600,2980523180,19370,19370,19370,19370,0
|
|
20240116,162500,2980523180,19370,19370,19370,19370,0
|
|
20240116,162400,2980523180,19370,19370,19370,19370,0
|
|
20240116,162300,2980523180,19370,19370,19370,19370,0
|
|
20240116,162200,2980523180,19370,19370,19370,19370,0
|
|
20240116,162100,2980523180,19370,19370,19370,19370,0
|
|
20240116,162000,2980523180,19370,19370,19370,19370,0
|
|
20240116,161900,2980523180,19370,19370,19370,19370,0
|
|
20240116,161800,2980523180,19370,19370,19370,19370,0
|
|
20240116,161700,2980523180,19370,19370,19370,19370,0
|
|
20240116,161600,2980523180,19370,19370,19370,19370,0
|
|
20240116,161500,2980523180,19370,19370,19370,19370,0
|
|
20240116,161400,2980523180,19370,19370,19370,19370,0
|
|
20240116,161300,2980523180,19370,19370,19370,19370,0
|
|
20240116,161200,2980523180,19370,19370,19370,19370,0
|
|
20240116,161100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,161000,2980523180,19370,19370,19370,19370,0
|
|
20240116,160900,2980523180,19370,19370,19370,19370,0
|
|
20240116,160800,2980523180,19370,19370,19370,19370,0
|
|
20240116,160700,2980523180,19370,19370,19370,19370,0
|
|
20240116,160600,2980523180,19370,19370,19370,19370,0
|
|
20240116,160500,2980523180,19370,19370,19370,19370,0
|
|
20240116,160400,2980523180,19370,19370,19370,19370,0
|
|
20240116,160300,2980523180,19370,19370,19370,19370,0
|
|
20240116,160200,2980523180,19370,19370,19370,19370,0
|
|
20240116,160100,2980523180,19370,19370,19370,19370,0
|
|
20240116,160000,2980523180,19370,19370,19370,19370,0
|
|
20240116,155900,2980523180,19370,19370,19370,19370,0
|
|
20240116,155800,2980523180,19370,19370,19370,19370,0
|
|
20240116,155700,2980523180,19370,19370,19370,19370,0
|
|
20240116,155600,2980523180,19370,19370,19370,19370,0
|
|
20240116,155500,2980523180,19370,19370,19370,19370,0
|
|
20240116,155400,2980523180,19370,19370,19370,19370,0
|
|
20240116,155300,2980523180,19370,19370,19370,19370,0
|
|
20240116,155200,2980523180,19370,19370,19370,19370,0
|
|
20240116,155100,2980523180,19370,19370,19370,19370,0
|
|
20240116,155000,2980523180,19370,19370,19370,19370,0
|
|
20240116,154900,2980523180,19370,19370,19370,19370,0
|
|
20240116,154800,2980523180,19370,19370,19370,19370,0
|
|
20240116,154700,2980523180,19370,19370,19370,19370,0
|
|
20240116,154600,2980523180,19370,19370,19370,19370,0
|
|
20240116,154500,2980523180,19370,19370,19370,19370,0
|
|
20240116,154400,2980523180,19370,19370,19370,19370,0
|
|
20240116,154300,2980523180,19370,19370,19370,19370,0
|
|
20240116,154200,2980523180,19370,19370,19370,19370,0
|
|
20240116,154100,2980523180,19370,19370,19370,19370,3736
|
|
20240116,154000,2980523180,19370,19370,19370,19370,0
|
|
20240116,153900,2980523180,19370,19370,19370,19370,0
|
|
20240116,153800,2980523180,19370,19370,19370,19370,0
|
|
20240116,153700,2980523180,19370,19370,19370,19370,0
|
|
20240116,153600,2980523180,19370,19370,19370,19370,0
|
|
20240116,153500,2980523180,19370,19370,19370,19370,0
|
|
20240116,153400,2980523180,19370,19370,19370,19370,0
|
|
20240116,153300,2980523180,19370,19370,19370,19370,0
|
|
20240116,153200,2980523180,19370,19370,19370,19370,0
|
|
20240116,153100,2980523180,19370,19370,19370,19370,0
|
|
20240116,153000,2980523180,19370,19370,19370,19370,3736
|
|
20240116,152900,2908156860,19450,19450,19450,19450,0
|
|
20240116,152800,2908156860,19450,19450,19450,19450,0
|
|
20240116,152700,2908156860,19450,19450,19450,19450,0
|
|
20240116,152600,2908156860,19450,19450,19450,19450,0
|
|
20240116,152500,2908156860,19450,19450,19450,19450,0
|
|
20240116,152400,2908156860,19450,19450,19450,19450,0
|
|
20240116,152300,2908156860,19450,19450,19450,19450,0
|
|
20240116,152200,2908156860,19450,19450,19450,19450,0
|
|
20240116,152100,2908156860,19450,19450,19450,19450,0
|
|
20240116,152000,2908156860,19450,19450,19450,19450,0
|
|
20240116,151900,2908156860,19450,19450,19460,19370,408
|
|
20240116,151800,2900226200,19450,19470,19470,19360,789
|
|
20240116,151700,2884912120,19480,19580,19580,19400,489
|
|
20240116,151600,2875383720,19480,19550,19580,19480,1054
|
|
20240116,151500,2854794680,19550,19480,19560,19460,612
|
|
20240116,151400,2842850840,19490,19490,19560,19480,772
|
|
20240116,151300,2827795990,19480,19520,19570,19430,782
|
|
20240116,151200,2812543880,19520,19520,19580,19490,633
|
|
20240116,151100,2800180790,19510,19530,19550,19510,868
|
|
20240116,151000,2783228700,19530,19480,19530,19480,803
|
|
20240116,150900,2767576010,19480,19480,19530,19420,949
|
|
20240116,150800,2749086680,19480,19460,19490,19460,693
|
|
20240116,150700,2735591800,19450,19460,19480,19440,580
|
|
20240116,150600,2724304340,19470,19450,19470,19440,745
|
|
20240116,150500,2709807040,19450,19460,19470,19450,920
|
|
20240116,150400,2691899210,19460,19460,19460,19430,515
|
|
20240116,150300,2681883340,19460,19450,19460,19440,726
|
|
20240116,150200,2667767600,19450,19450,19450,19430,531
|
|
20240116,150100,2657444750,19450,19420,19460,19420,696
|
|
20240116,150000,2643912200,19450,19430,19450,19420,672
|
|
20240116,145900,2630847990,19450,19420,19460,19400,698
|
|
20240116,145800,2617275760,19460,19370,19460,19360,647
|
|
20240116,145700,2604716750,19370,19420,19460,19360,934
|
|
20240116,145600,2586580330,19410,19420,19460,19410,804
|
|
20240116,145500,2570955250,19420,19430,19450,19410,616
|
|
20240116,145400,2558988060,19420,19470,19480,19410,647
|
|
20240116,145300,2546407630,19470,19450,19480,19440,841
|
|
20240116,145200,2530036880,19440,19460,19470,19440,731
|
|
20240116,145100,2515814640,19460,19420,19460,19410,673
|
|
20240116,145000,2502733310,19410,19430,19490,19410,936
|
|
20240116,144900,2484530010,19440,19430,19480,19410,944
|
|
20240116,144800,2466170390,19430,19390,19430,19370,449
|
|
20240116,144700,2457452600,19360,19380,19400,19340,1109
|
|
20240116,144600,2435974040,19380,19320,19380,19320,607
|
|
20240116,144500,2424227890,19320,19310,19340,19300,574
|
|
20240116,144400,2413133310,19310,19300,19340,19300,412
|
|
20240116,144300,2405170470,19300,19330,19360,19290,711
|
|
20240116,144200,2391423710,19330,19300,19330,19250,751
|
|
20240116,144100,2376925400,19250,19270,19300,19240,683
|
|
20240116,144000,2363758400,19280,19250,19290,19230,379
|
|
20240116,143900,2356458840,19270,19250,19270,19240,402
|
|
20240116,143800,2348718570,19260,19270,19270,19230,362
|
|
20240116,143700,2341749500,19260,19240,19280,19240,281
|
|
20240116,143600,2336337230,19270,19270,19280,19220,425
|
|
20240116,143500,2328154240,19230,19230,19280,19220,333
|
|
20240116,143400,2321741510,19280,19230,19280,19230,456
|
|
20240116,143300,2312961630,19240,19280,19280,19230,146
|
|
20240116,143200,2310149370,19280,19220,19280,19210,549
|
|
20240116,143100,2299590970,19220,19230,19280,19220,390
|
|
20240116,143000,2292084060,19220,19250,19260,19220,333
|
|
20240116,142900,2285675550,19260,19250,19260,19220,328
|
|
20240116,142800,2279363270,19210,19220,19260,19210,505
|
|
20240116,142700,2269650000,19220,19240,19250,19220,362
|
|
20240116,142600,2262687790,19250,19240,19260,19230,345
|
|
20240116,142500,2256047190,19250,19240,19260,19230,487
|
|
20240116,142400,2246676310,19250,19230,19260,19230,316
|
|
20240116,142300,2240594750,19240,19200,19250,19200,524
|
|
20240116,142200,2230518530,19210,19200,19250,19200,256
|
|
20240116,142100,2225597910,19200,19210,19240,19190,467
|
|
20240116,142000,2216626850,19220,19230,19230,19190,323
|
|
20240116,141900,2210421140,19230,19210,19230,19190,373
|
|
20240116,141800,2203256400,19200,19210,19240,19200,354
|
|
20240116,141700,2196454460,19210,19240,19250,19200,406
|
|
20240116,141600,2188649760,19240,19260,19260,19220,296
|
|
20240116,141500,2182956930,19260,19250,19260,19190,378
|
|
20240116,141400,2175686820,19250,19180,19250,19160,730
|
|
20240116,141300,2161662610,19160,19160,19200,19160,714
|
|
20240116,141200,2147967470,19160,19150,19180,19130,426
|
|
20240116,141100,2139808780,19140,19190,19190,19120,211
|
|
20240116,141000,2135769880,19100,19190,19210,19080,3046
|
|
20240116,140900,2077543980,19210,19140,19220,19120,957
|
|
20240116,140800,2059210110,19140,19110,19140,19110,560
|
|
20240116,140700,2048498490,19120,19120,19120,19110,119
|
|
20240116,140600,2046223860,19110,19140,19140,19110,257
|
|
20240116,140500,2041310560,19140,19140,19140,19110,1489
|
|
20240116,140400,2012846570,19130,19160,19160,19120,162
|
|
20240116,140300,2009745650,19160,19160,19160,19150,401
|
|
20240116,140200,2002065530,19150,19140,19160,19120,484
|
|
20240116,140100,1992801390,19130,19120,19140,19120,391
|
|
20240116,140000,1985324170,19130,19140,19140,19120,1348
|
|
20240116,135900,1959536950,19140,19140,19160,19140,315
|
|
20240116,135800,1953507170,19150,19150,19150,19140,372
|
|
20240116,135700,1946384270,19150,19150,19150,19140,372
|
|
20240116,135600,1939263620,19150,19150,19160,19150,297
|
|
20240116,135500,1933575330,19150,19160,19160,19150,439
|
|
20240116,135400,1925167620,19160,19160,19170,19150,452
|
|
20240116,135300,1916506940,19160,19160,19170,19150,294
|
|
20240116,135200,1910875040,19160,19180,19190,19160,650
|
|
20240116,135100,1898418980,19170,19150,19180,19150,392
|
|
20240116,135000,1890907530,19160,19170,19170,19150,299
|
|
20240116,134900,1885180340,19160,19160,19170,19150,193
|
|
20240116,134800,1881482960,19170,19150,19170,19150,267
|
|
20240116,134700,1876368060,19170,19140,19170,19140,440
|
|
20240116,134600,1867938250,19140,19150,19150,19130,281
|
|
20240116,134500,1862559780,19150,19150,19150,19140,176
|
|
20240116,134400,1859190590,19150,19160,19160,19140,203
|
|
20240116,134300,1855303030,19150,19160,19160,19150,269
|
|
20240116,134200,1850150220,19150,19150,19160,19140,323
|
|
20240116,134100,1843963630,19150,19130,19150,19130,79
|
|
20240116,134000,1842451530,19160,19160,19160,19130,525
|
|
20240116,133900,1832397920,19160,19160,19160,19150,161
|
|
20240116,133800,1829314350,19170,19170,19170,19160,208
|
|
20240116,133700,1825329030,19170,19170,19170,19140,338
|
|
20240116,133600,1818853480,19150,19160,19170,19150,353
|
|
20240116,133500,1812090750,19160,19170,19170,19150,349
|
|
20240116,133400,1805404110,19160,19140,19170,19130,310
|
|
20240116,133300,1799465580,19140,19140,19150,19130,431
|
|
20240116,133200,1791217220,19130,19160,19160,19130,200
|
|
20240116,133100,1787388950,19140,19150,19150,19130,325
|
|
20240116,133000,1781167210,19140,19140,19150,19130,882
|
|
20240116,132900,1764286760,19140,19160,19170,19130,1374
|
|
20240116,132800,1737980910,19160,19170,19180,19150,1596
|
|
20240116,132700,1707412980,19160,19190,19200,19160,2189
|
|
20240116,132600,1665448290,19200,19200,19200,19190,251
|
|
20240116,132500,1660631320,19200,19210,19210,19190,314
|
|
20240116,132400,1654604330,19210,19210,19210,19200,544
|
|
20240116,132300,1644159170,19200,19210,19210,19200,217
|
|
20240116,132200,1639992560,19200,19200,19210,19200,272
|
|
20240116,132100,1634769930,19200,19210,19210,19200,317
|
|
20240116,132000,1628683150,19200,19210,19210,19200,114
|
|
20240116,131900,1626494220,19210,19210,19210,19200,264
|
|
20240116,131800,1621424420,19210,19210,19220,19200,414
|
|
20240116,131700,1613472770,19220,19220,19230,19210,259
|
|
20240116,131600,1608495170,19220,19230,19230,19220,191
|
|
20240116,131500,1604823910,19230,19240,19240,19220,139
|
|
20240116,131400,1602151180,19240,19230,19250,19230,352
|
|
20240116,131300,1595379760,19240,19240,19250,19230,270
|
|
20240116,131200,1590185420,19250,19230,19250,19230,303
|
|
20240116,131100,1584355760,19240,19260,19260,19230,193
|
|
20240116,131000,1580642600,19250,19260,19260,19240,282
|
|
20240116,130900,1575214410,19250,19270,19270,19250,113
|
|
20240116,130800,1573038650,19270,19270,19270,19250,371
|
|
20240116,130700,1565893830,19270,19260,19270,19260,247
|
|
20240116,130600,1561136010,19270,19280,19280,19260,290
|
|
20240116,130500,1555549150,19270,19270,19290,19270,187
|
|
20240116,130400,1551944430,19290,19280,19300,19280,126
|
|
20240116,130300,1549514770,19290,19310,19310,19280,276
|
|
20240116,130200,1544190450,19310,19290,19310,19280,233
|
|
20240116,130100,1539694790,19300,19310,19310,19290,75
|
|
20240116,130000,1538247230,19310,19310,19310,19290,95
|
|
20240116,125900,1536413960,19310,19330,19330,19300,123
|
|
20240116,125800,1534038130,19320,19320,19340,19320,202
|
|
20240116,125700,1530134840,19340,19340,19340,19320,68
|
|
20240116,125600,1528820330,19340,19310,19340,19310,369
|
|
20240116,125500,1521692310,19310,19290,19310,19270,323
|
|
20240116,125400,1515459850,19280,19280,19300,19270,175
|
|
20240116,125300,1512085400,19290,19290,19300,19270,81
|
|
20240116,125200,1510523030,19290,19300,19300,19270,143
|
|
20240116,125100,1507765870,19300,19300,19310,19290,126
|
|
20240116,125000,1505334630,19310,19310,19310,19290,95
|
|
20240116,124900,1503500850,19310,19300,19310,19290,240
|
|
20240116,124800,1498869320,19290,19300,19300,19280,215
|
|
20240116,124700,1494723220,19300,19280,19300,19280,176
|
|
20240116,124600,1491328430,19300,19300,19300,19280,151
|
|
20240116,124500,1488415930,19300,19310,19310,19290,31
|
|
20240116,124400,1487817670,19310,19320,19320,19290,99
|
|
20240116,124300,1485906570,19320,19330,19330,19300,103
|
|
20240116,124200,1483917270,19330,19300,19340,19300,133
|
|
20240116,124100,1481349980,19300,19310,19340,19300,274
|
|
20240116,124000,1476058110,19330,19300,19330,19300,121
|
|
20240116,123900,1473721410,19320,19300,19330,19300,144
|
|
20240116,123800,1470940460,19320,19310,19320,19290,105
|
|
20240116,123700,1468913240,19320,19300,19330,19300,254
|
|
20240116,123600,1464009850,19300,19320,19330,19300,168
|
|
20240116,123500,1460765610,19320,19320,19320,19290,76
|
|
20240116,123400,1459298140,19320,19300,19330,19280,222
|
|
20240116,123300,1455014680,19290,19330,19330,19290,105
|
|
20240116,123200,1452988270,19330,19310,19330,19300,78
|
|
20240116,123100,1451481420,19330,19320,19330,19290,174
|
|
20240116,123000,1448120590,19300,19290,19330,19290,175
|
|
20240116,122900,1444742530,19330,19330,19330,19270,113
|
|
20240116,122800,1442563080,19310,19320,19330,19300,161
|
|
20240116,122700,1439453040,19320,19330,19330,19310,111
|
|
20240116,122600,1437308260,19340,19340,19340,19320,504
|
|
20240116,122500,1427568850,19340,19280,19340,19250,536
|
|
20240116,122400,1417224830,19280,19270,19290,19250,142
|
|
20240116,122300,1414490540,19270,19250,19290,19250,90
|
|
20240116,122200,1412755630,19280,19250,19290,19240,179
|
|
20240116,122100,1409308730,19290,19260,19300,19240,335
|
|
20240116,122000,1402854570,19260,19250,19260,19230,92
|
|
20240116,121900,1401083790,19260,19230,19260,19220,224
|
|
20240116,121800,1396775400,19240,19260,19260,19240,218
|
|
20240116,121700,1392580180,19250,19260,19270,19250,181
|
|
20240116,121600,1389094050,19260,19270,19270,19260,46
|
|
20240116,121500,1388207830,19280,19260,19280,19260,104
|
|
20240116,121400,1386204320,19270,19280,19280,19260,154
|
|
20240116,121300,1383237360,19260,19270,19280,19260,199
|
|
20240116,121200,1379403030,19270,19250,19270,19230,170
|
|
20240116,121100,1376129550,19280,19290,19290,19250,89
|
|
20240116,121000,1374415910,19270,19250,19270,19250,224
|
|
20240116,120900,1370100360,19240,19240,19260,19240,164
|
|
20240116,120800,1366943620,19260,19260,19260,19230,136
|
|
20240116,120700,1364325820,19260,19260,19260,19230,199
|
|
20240116,120600,1360496330,19250,19240,19260,19230,165
|
|
20240116,120500,1357320980,19240,19220,19240,19210,1181
|
|
20240116,120400,1334600780,19220,19240,19240,19220,208
|
|
20240116,120300,1330601630,19250,19250,19250,19240,355
|
|
20240116,120200,1323771070,19250,19260,19260,19240,70
|
|
20240116,120100,1322423550,19260,19260,19270,19240,241
|
|
20240116,120000,1317784010,19260,19260,19270,19230,301
|
|
20240116,115900,1311988600,19260,19250,19270,19250,138
|
|
20240116,115800,1309331180,19270,19250,19270,19240,198
|
|
20240116,115700,1305518800,19250,19230,19260,19230,275
|
|
20240116,115600,1300226190,19230,19230,19260,19230,99
|
|
20240116,115500,1298320910,19230,19230,19260,19230,197
|
|
20240116,115400,1294531490,19230,19270,19270,19230,425
|
|
20240116,115300,1286354570,19270,19250,19280,19250,242
|
|
20240116,115200,1281692220,19250,19260,19270,19250,897
|
|
20240116,115100,1264422720,19270,19260,19270,19250,118
|
|
20240116,115000,1262150220,19250,19250,19260,19250,151
|
|
20240116,114900,1259243020,19250,19270,19270,19250,210
|
|
20240116,114800,1255200110,19270,19270,19270,19250,130
|
|
20240116,114700,1252696260,19260,19260,19270,19260,99
|
|
20240116,114600,1250789310,19270,19270,19270,19260,171
|
|
20240116,114500,1247494150,19280,19300,19300,19270,473
|
|
20240116,114400,1238374430,19300,19290,19300,19280,82
|
|
20240116,114300,1236792870,19300,19310,19310,19280,111
|
|
20240116,114200,1234651260,19310,19310,19320,19280,114
|
|
20240116,114100,1232452340,19310,19300,19330,19300,40
|
|
20240116,114000,1231679680,19300,19340,19350,19300,1148
|
|
20240116,113900,1209505300,19340,19350,19350,19330,102
|
|
20240116,113800,1207532740,19340,19340,19350,19330,115
|
|
20240116,113700,1205308560,19350,19340,19360,19330,263
|
|
20240116,113600,1200223270,19340,19340,19360,19330,196
|
|
20240116,113500,1196431140,19340,19270,19340,19270,430
|
|
20240116,113400,1188135670,19290,19300,19310,19280,127
|
|
20240116,113300,1185685800,19300,19290,19310,19290,68
|
|
20240116,113200,1184373890,19310,19290,19320,19280,107
|
|
20240116,113100,1182309570,19280,19310,19320,19280,167
|
|
20240116,113000,1179088660,19310,19290,19310,19280,350
|
|
20240116,112900,1172335750,19290,19280,19290,19280,95
|
|
20240116,112800,1170503830,19280,19280,19300,19270,70
|
|
20240116,112700,1169154070,19300,19290,19300,19270,250
|
|
20240116,112600,1164332670,19270,19280,19290,19270,169
|
|
20240116,112500,1161075540,19290,19290,19290,19280,115
|
|
20240116,112400,1158858100,19270,19290,19290,19270,127
|
|
20240116,112300,1156409690,19290,19280,19290,19280,125
|
|
20240116,112200,1153999550,19290,19290,19310,19290,208
|
|
20240116,112100,1149986820,19290,19290,19310,19290,46
|
|
20240116,112000,1149099220,19300,19310,19320,19290,100
|
|
20240116,111900,1147168540,19300,19320,19320,19300,170
|
|
20240116,111800,1143887070,19320,19310,19320,19300,100
|
|
20240116,111700,1141956510,19310,19300,19330,19300,78
|
|
20240116,111600,1140449860,19300,19320,19330,19300,213
|
|
20240116,111500,1136338390,19320,19300,19330,19290,355
|
|
20240116,111400,1129481930,19310,19310,19320,19300,100
|
|
20240116,111300,1127550990,19310,19300,19320,19290,470
|
|
20240116,111200,1118476540,19310,19300,19310,19290,161
|
|
20240116,111100,1115370500,19310,19310,19320,19290,72
|
|
20240116,111000,1113980670,19320,19290,19330,19290,175
|
|
20240116,110900,1110602040,19330,19350,19350,19280,74
|
|
20240116,110800,1109174200,19350,19270,19390,19270,178
|
|
20240116,110700,1105741560,19260,19270,19400,19240,449
|
|
20240116,110600,1097086280,19270,19260,19270,19240,40
|
|
20240116,110500,1096315840,19290,19250,19290,19240,334
|
|
20240116,110400,1089880450,19280,19250,19280,19240,254
|
|
20240116,110300,1084989230,19260,19250,19270,19250,64
|
|
20240116,110200,1083756700,19250,19270,19280,19240,334
|
|
20240116,110100,1077322930,19280,19230,19280,19230,33
|
|
20240116,110000,1076687450,19250,19260,19280,19240,246
|
|
20240116,105900,1071949930,19260,19260,19280,19260,44
|
|
20240116,105800,1071102220,19260,19270,19270,19260,143
|
|
20240116,105700,1068347880,19260,19270,19280,19260,201
|
|
20240116,105600,1064475460,19270,19230,19270,19230,322
|
|
20240116,105500,1058277000,19250,19240,19250,19230,325
|
|
20240116,105400,1052024000,19250,19240,19250,19240,108
|
|
20240116,105300,1049945870,19250,19250,19260,19240,150
|
|
20240116,105200,1047058200,19250,19260,19260,19250,178
|
|
20240116,105100,1043630990,19240,19200,19270,19200,660
|
|
20240116,105000,1030943830,19210,19200,19210,19200,184
|
|
20240116,104900,1027410810,19210,19200,19210,19200,159
|
|
20240116,104800,1024357760,19210,19210,19210,19200,105
|
|
20240116,104700,1022340930,19210,19200,19220,19200,191
|
|
20240116,104600,1018672100,19210,19230,19230,19200,139
|
|
20240116,104500,1016001630,19200,19210,19230,19200,206
|
|
20240116,104400,1012045770,19210,19180,19210,19180,256
|
|
20240116,104300,1007132330,19190,19200,19200,19170,100
|
|
20240116,104200,1005214520,19210,19200,19210,19170,2090
|
|
20240116,104100,965109440,19200,19190,19210,19190,165
|
|
20240116,104000,961941420,19190,19210,19210,19190,157
|
|
20240116,103900,958927660,19190,19210,19220,19190,112
|
|
20240116,103800,956776820,19210,19200,19210,19190,369
|
|
20240116,103700,949692540,19210,19190,19210,19190,140
|
|
20240116,103600,947005190,19210,19220,19230,19210,466
|
|
20240116,103500,938048460,19230,19220,19240,19220,352
|
|
20240116,103400,931279700,19220,19200,19230,19200,418
|
|
20240116,103300,923248150,19190,19190,19220,19190,260
|
|
20240116,103200,918256220,19190,19190,19190,19170,849
|
|
20240116,103100,901975430,19190,19190,19190,19190,175
|
|
20240116,103000,898617180,19200,19190,19200,19190,97
|
|
20240116,102900,896755570,19190,19200,19210,19190,1290
|
|
20240116,102800,871988280,19200,19210,19210,19200,177
|
|
20240116,102700,868589410,19210,19210,19210,19200,80
|
|
20240116,102600,867052620,19210,19210,19210,19200,343
|
|
20240116,102500,860464280,19210,19220,19220,19210,364
|
|
20240116,102400,853471250,19220,19240,19250,19220,222
|
|
20240116,102300,849200120,19220,19210,19250,19210,226
|
|
20240116,102200,844856150,19240,19210,19240,19210,114
|
|
20240116,102100,842663670,19200,19220,19230,19200,255
|
|
20240116,102000,837765610,19210,19210,19240,19200,241
|
|
20240116,101900,833135780,19210,19200,19250,19200,69
|
|
20240116,101800,831810320,19200,19200,19200,19200,428
|
|
20240116,101700,823592720,19200,19220,19240,19200,1663
|
|
20240116,101600,791634270,19220,19230,19230,19220,148
|
|
20240116,101500,788789230,19230,19330,19330,19210,851
|
|
20240116,101400,772411450,19330,19240,19330,19240,146
|
|
20240116,101300,769597790,19250,19310,19310,19200,1999
|
|
20240116,101200,731124230,19310,19360,19360,19300,1660
|
|
20240116,101100,699042000,19350,19350,19370,19350,339
|
|
20240116,101000,692482270,19360,19360,19360,19350,109
|
|
20240116,100900,690372450,19360,19350,19360,19350,212
|
|
20240116,100800,686269320,19360,19380,19380,19350,689
|
|
20240116,100700,672933480,19390,19360,19390,19350,221
|
|
20240116,100600,668654470,19350,19420,19430,19350,5141
|
|
20240116,100500,568846690,19420,19430,19440,19420,254
|
|
20240116,100400,563912160,19430,19430,19430,19430,94
|
|
20240116,100300,562085740,19430,19430,19440,19430,66
|
|
20240116,100200,560803350,19430,19430,19440,19430,130
|
|
20240116,100100,558277430,19430,19430,19430,19430,252
|
|
20240116,100000,553381070,19430,19430,19440,19430,25
|
|
20240116,095900,552895300,19430,19430,19430,19420,606
|
|
20240116,095800,541121170,19440,19430,19440,19430,19
|
|
20240116,095700,540751830,19440,19440,19440,19430,131
|
|
20240116,095600,538206370,19440,19430,19440,19420,423
|
|
20240116,095500,529987510,19430,19430,19430,19420,118
|
|
20240116,095400,527694780,19430,19450,19450,19420,355
|
|
20240116,095300,520797210,19450,19450,19450,19450,349
|
|
20240116,095200,514009160,19450,19430,19460,19430,66
|
|
20240116,095100,512725850,19420,19440,19470,19420,292
|
|
20240116,095000,507049120,19440,19520,19530,19430,3126
|
|
20240116,094900,446072450,19520,19520,19530,19520,117
|
|
20240116,094800,443788300,19520,19530,19530,19520,217
|
|
20240116,094700,439550330,19530,19530,19540,19530,51
|
|
20240116,094600,438554290,19540,19580,19590,19530,305
|
|
20240116,094500,432593130,19590,19530,19590,19530,104
|
|
20240116,094400,430559950,19530,19520,19600,19520,138
|
|
20240116,094300,427863400,19550,19600,19600,19510,1303
|
|
20240116,094200,402333810,19610,19610,19610,19600,406
|
|
20240116,094100,394373560,19610,19610,19620,19610,146
|
|
20240116,094000,391509890,19610,19600,19620,19600,101
|
|
20240116,093900,389529470,19620,19640,19640,19600,675
|
|
20240116,093800,376288090,19640,19640,19650,19630,104
|
|
20240116,093700,374245510,19650,19740,19740,19620,2729
|
|
20240116,093600,320494860,19730,19760,19760,19730,133
|
|
20240116,093500,317870100,19740,19730,19780,19730,111
|
|
20240116,093400,315677460,19730,19730,19730,19730,69
|
|
20240116,093300,314316090,19730,19760,19760,19730,174
|
|
20240116,093200,310881150,19740,19710,19740,19700,375
|
|
20240116,093100,303489910,19710,19710,19740,19700,154
|
|
20240116,093000,300453640,19710,19780,19780,19700,2951
|
|
20240116,092900,242149070,19780,19780,19790,19780,139
|
|
20240116,092800,239399610,19800,19820,19820,19780,1655
|
|
20240116,092700,206613600,19820,19820,19830,19820,149
|
|
20240116,092600,203659810,19820,19820,19830,19820,41
|
|
20240116,092500,202847170,19820,19820,19830,19820,39
|
|
20240116,092400,202073820,19820,19830,19830,19820,393
|
|
20240116,092300,194284330,19820,19880,19880,19820,554
|
|
20240116,092200,183294300,19880,19850,19900,19850,107
|
|
20240116,092100,181168210,19870,19850,19870,19830,229
|
|
20240116,092000,176620560,19850,19870,19870,19830,211
|
|
20240116,091900,172436370,19830,19820,19830,19820,98
|
|
20240116,091800,170493520,19820,19810,19830,19810,305
|
|
20240116,091700,164448510,19810,19840,19840,19810,382
|
|
20240116,091600,156872010,19840,19830,19840,19830,70
|
|
20240116,091500,155483800,19830,19910,19910,19830,2455
|
|
20240116,091400,106655920,19910,19910,19910,19910,49
|
|
20240116,091300,105680330,19910,19920,19920,19910,121
|
|
20240116,091200,103271120,19910,19900,19910,19900,385
|
|
20240116,091100,95608100,19900,19960,19960,19900,2289
|
|
20240116,091000,49951920,19960,19960,19960,19960,1
|
|
20240116,090900,49931960,19960,20000,20000,19960,340
|
|
20240116,090800,43136550,19980,19960,19980,19960,2
|
|
20240116,090700,43096610,19980,19990,19990,19980,22
|
|
20240116,090600,42656930,19990,19970,19990,19960,117
|
|
20240116,090500,40319370,19960,19990,19990,19960,56
|
|
20240116,090400,39199990,19990,19950,19990,19950,63
|
|
20240116,090300,37941660,19960,20000,20000,19960,304
|
|
20240116,090200,31869130,20000,19960,20000,19960,114
|
|
20240116,090100,29592380,19950,19950,19970,19950,167
|
|
20240116,090000,26258410,19930,19950,20100,19930,1315
|