674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,201100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,201000,1821472770,20100,20100,20100,20100,0
|
|
20240118,200900,1821472770,20100,20100,20100,20100,0
|
|
20240118,200800,1821472770,20100,20100,20100,20100,0
|
|
20240118,200700,1821472770,20100,20100,20100,20100,0
|
|
20240118,200600,1821472770,20100,20100,20100,20100,0
|
|
20240118,200500,1821472770,20100,20100,20100,20100,0
|
|
20240118,200400,1821472770,20100,20100,20100,20100,0
|
|
20240118,200300,1821472770,20100,20100,20100,20100,0
|
|
20240118,200200,1821472770,20100,20100,20100,20100,0
|
|
20240118,200100,1821472770,20100,20100,20100,20100,0
|
|
20240118,200000,1821472770,20100,20100,20100,20100,0
|
|
20240118,195900,1821472770,20100,20100,20100,20100,0
|
|
20240118,195800,1821472770,20100,20100,20100,20100,0
|
|
20240118,195700,1821472770,20100,20100,20100,20100,0
|
|
20240118,195600,1821472770,20100,20100,20100,20100,0
|
|
20240118,195500,1821472770,20100,20100,20100,20100,0
|
|
20240118,195400,1821472770,20100,20100,20100,20100,0
|
|
20240118,195300,1821472770,20100,20100,20100,20100,0
|
|
20240118,195200,1821472770,20100,20100,20100,20100,0
|
|
20240118,195100,1821472770,20100,20100,20100,20100,0
|
|
20240118,195000,1821472770,20100,20100,20100,20100,0
|
|
20240118,194900,1821472770,20100,20100,20100,20100,0
|
|
20240118,194800,1821472770,20100,20100,20100,20100,0
|
|
20240118,194700,1821472770,20100,20100,20100,20100,0
|
|
20240118,194600,1821472770,20100,20100,20100,20100,0
|
|
20240118,194500,1821472770,20100,20100,20100,20100,0
|
|
20240118,194400,1821472770,20100,20100,20100,20100,0
|
|
20240118,194300,1821472770,20100,20100,20100,20100,0
|
|
20240118,194200,1821472770,20100,20100,20100,20100,0
|
|
20240118,194100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,194000,1821472770,20100,20100,20100,20100,0
|
|
20240118,193900,1821472770,20100,20100,20100,20100,0
|
|
20240118,193800,1821472770,20100,20100,20100,20100,0
|
|
20240118,193700,1821472770,20100,20100,20100,20100,0
|
|
20240118,193600,1821472770,20100,20100,20100,20100,0
|
|
20240118,193500,1821472770,20100,20100,20100,20100,0
|
|
20240118,193400,1821472770,20100,20100,20100,20100,0
|
|
20240118,193300,1821472770,20100,20100,20100,20100,0
|
|
20240118,193200,1821472770,20100,20100,20100,20100,0
|
|
20240118,193100,1821472770,20100,20100,20100,20100,0
|
|
20240118,193000,1821472770,20100,20100,20100,20100,0
|
|
20240118,192900,1821472770,20100,20100,20100,20100,0
|
|
20240118,192800,1821472770,20100,20100,20100,20100,0
|
|
20240118,192700,1821472770,20100,20100,20100,20100,0
|
|
20240118,192600,1821472770,20100,20100,20100,20100,0
|
|
20240118,192500,1821472770,20100,20100,20100,20100,0
|
|
20240118,192400,1821472770,20100,20100,20100,20100,0
|
|
20240118,192300,1821472770,20100,20100,20100,20100,0
|
|
20240118,192200,1821472770,20100,20100,20100,20100,0
|
|
20240118,192100,1821472770,20100,20100,20100,20100,0
|
|
20240118,192000,1821472770,20100,20100,20100,20100,0
|
|
20240118,191900,1821472770,20100,20100,20100,20100,0
|
|
20240118,191800,1821472770,20100,20100,20100,20100,0
|
|
20240118,191700,1821472770,20100,20100,20100,20100,0
|
|
20240118,191600,1821472770,20100,20100,20100,20100,0
|
|
20240118,191500,1821472770,20100,20100,20100,20100,0
|
|
20240118,191400,1821472770,20100,20100,20100,20100,0
|
|
20240118,191300,1821472770,20100,20100,20100,20100,0
|
|
20240118,191200,1821472770,20100,20100,20100,20100,0
|
|
20240118,191100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,191000,1821472770,20100,20100,20100,20100,0
|
|
20240118,190900,1821472770,20100,20100,20100,20100,0
|
|
20240118,190800,1821472770,20100,20100,20100,20100,0
|
|
20240118,190700,1821472770,20100,20100,20100,20100,0
|
|
20240118,190600,1821472770,20100,20100,20100,20100,0
|
|
20240118,190500,1821472770,20100,20100,20100,20100,0
|
|
20240118,190400,1821472770,20100,20100,20100,20100,0
|
|
20240118,190300,1821472770,20100,20100,20100,20100,0
|
|
20240118,190200,1821472770,20100,20100,20100,20100,0
|
|
20240118,190100,1821472770,20100,20100,20100,20100,0
|
|
20240118,190000,1821472770,20100,20100,20100,20100,0
|
|
20240118,185900,1821472770,20100,20100,20100,20100,0
|
|
20240118,185800,1821472770,20100,20100,20100,20100,0
|
|
20240118,185700,1821472770,20100,20100,20100,20100,0
|
|
20240118,185600,1821472770,20100,20100,20100,20100,0
|
|
20240118,185500,1821472770,20100,20100,20100,20100,0
|
|
20240118,185400,1821472770,20100,20100,20100,20100,0
|
|
20240118,185300,1821472770,20100,20100,20100,20100,0
|
|
20240118,185200,1821472770,20100,20100,20100,20100,0
|
|
20240118,185100,1821472770,20100,20100,20100,20100,0
|
|
20240118,185000,1821472770,20100,20100,20100,20100,0
|
|
20240118,184900,1821472770,20100,20100,20100,20100,0
|
|
20240118,184800,1821472770,20100,20100,20100,20100,0
|
|
20240118,184700,1821472770,20100,20100,20100,20100,0
|
|
20240118,184600,1821472770,20100,20100,20100,20100,0
|
|
20240118,184500,1821472770,20100,20100,20100,20100,0
|
|
20240118,184400,1821472770,20100,20100,20100,20100,0
|
|
20240118,184300,1821472770,20100,20100,20100,20100,0
|
|
20240118,184200,1821472770,20100,20100,20100,20100,0
|
|
20240118,184100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,184000,1821472770,20100,20100,20100,20100,0
|
|
20240118,183900,1821472770,20100,20100,20100,20100,0
|
|
20240118,183800,1821472770,20100,20100,20100,20100,0
|
|
20240118,183700,1821472770,20100,20100,20100,20100,0
|
|
20240118,183600,1821472770,20100,20100,20100,20100,0
|
|
20240118,183500,1821472770,20100,20100,20100,20100,0
|
|
20240118,183400,1821472770,20100,20100,20100,20100,0
|
|
20240118,183300,1821472770,20100,20100,20100,20100,0
|
|
20240118,183200,1821472770,20100,20100,20100,20100,0
|
|
20240118,183100,1821472770,20100,20100,20100,20100,0
|
|
20240118,183000,1821472770,20100,20100,20100,20100,0
|
|
20240118,182900,1821472770,20100,20100,20100,20100,0
|
|
20240118,182800,1821472770,20100,20100,20100,20100,0
|
|
20240118,182700,1821472770,20100,20100,20100,20100,0
|
|
20240118,182600,1821472770,20100,20100,20100,20100,0
|
|
20240118,182500,1821472770,20100,20100,20100,20100,0
|
|
20240118,182400,1821472770,20100,20100,20100,20100,0
|
|
20240118,182300,1821472770,20100,20100,20100,20100,0
|
|
20240118,182200,1821472770,20100,20100,20100,20100,0
|
|
20240118,182100,1821472770,20100,20100,20100,20100,0
|
|
20240118,182000,1821472770,20100,20100,20100,20100,0
|
|
20240118,181900,1821472770,20100,20100,20100,20100,0
|
|
20240118,181800,1821472770,20100,20100,20100,20100,0
|
|
20240118,181700,1821472770,20100,20100,20100,20100,0
|
|
20240118,181600,1821472770,20100,20100,20100,20100,0
|
|
20240118,181500,1821472770,20100,20100,20100,20100,0
|
|
20240118,181400,1821472770,20100,20100,20100,20100,0
|
|
20240118,181300,1821472770,20100,20100,20100,20100,0
|
|
20240118,181200,1821472770,20100,20100,20100,20100,0
|
|
20240118,181100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,181000,1821472770,20100,20100,20100,20100,0
|
|
20240118,180900,1821472770,20100,20100,20100,20100,0
|
|
20240118,180800,1821472770,20100,20100,20100,20100,0
|
|
20240118,180700,1821472770,20100,20100,20100,20100,0
|
|
20240118,180600,1821472770,20100,20100,20100,20100,0
|
|
20240118,180500,1821472770,20100,20100,20100,20100,0
|
|
20240118,180400,1821472770,20100,20100,20100,20100,0
|
|
20240118,180300,1821472770,20100,20100,20100,20100,0
|
|
20240118,180200,1821472770,20100,20100,20100,20100,0
|
|
20240118,180100,1821472770,20100,20100,20100,20100,0
|
|
20240118,180000,1821472770,20100,20100,20100,20100,0
|
|
20240118,175900,1821472770,20100,20100,20100,20100,0
|
|
20240118,175800,1821472770,20100,20100,20100,20100,0
|
|
20240118,175700,1821472770,20100,20100,20100,20100,0
|
|
20240118,175600,1821472770,20100,20100,20100,20100,0
|
|
20240118,175500,1821472770,20100,20100,20100,20100,0
|
|
20240118,175400,1821472770,20100,20100,20100,20100,0
|
|
20240118,175300,1821472770,20100,20100,20100,20100,0
|
|
20240118,175200,1821472770,20100,20100,20100,20100,0
|
|
20240118,175100,1821472770,20100,20100,20100,20100,0
|
|
20240118,175000,1821472770,20100,20100,20100,20100,0
|
|
20240118,174900,1821472770,20100,20100,20100,20100,0
|
|
20240118,174800,1821472770,20100,20100,20100,20100,0
|
|
20240118,174700,1821472770,20100,20100,20100,20100,0
|
|
20240118,174600,1821472770,20100,20100,20100,20100,0
|
|
20240118,174500,1821472770,20100,20100,20100,20100,0
|
|
20240118,174400,1821472770,20100,20100,20100,20100,0
|
|
20240118,174300,1821472770,20100,20100,20100,20100,0
|
|
20240118,174200,1821472770,20100,20100,20100,20100,0
|
|
20240118,174100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,174000,1821472770,20100,20100,20100,20100,0
|
|
20240118,173900,1821472770,20100,20100,20100,20100,0
|
|
20240118,173800,1821472770,20100,20100,20100,20100,0
|
|
20240118,173700,1821472770,20100,20100,20100,20100,0
|
|
20240118,173600,1821472770,20100,20100,20100,20100,0
|
|
20240118,173500,1821472770,20100,20100,20100,20100,0
|
|
20240118,173400,1821472770,20100,20100,20100,20100,0
|
|
20240118,173300,1821472770,20100,20100,20100,20100,0
|
|
20240118,173200,1821472770,20100,20100,20100,20100,0
|
|
20240118,173100,1821472770,20100,20100,20100,20100,0
|
|
20240118,173000,1821472770,20100,20100,20100,20100,0
|
|
20240118,172900,1821472770,20100,20100,20100,20100,0
|
|
20240118,172800,1821472770,20100,20100,20100,20100,0
|
|
20240118,172700,1821472770,20100,20100,20100,20100,0
|
|
20240118,172600,1821472770,20100,20100,20100,20100,0
|
|
20240118,172500,1821472770,20100,20100,20100,20100,0
|
|
20240118,172400,1821472770,20100,20100,20100,20100,0
|
|
20240118,172300,1821472770,20100,20100,20100,20100,0
|
|
20240118,172200,1821472770,20100,20100,20100,20100,0
|
|
20240118,172100,1821472770,20100,20100,20100,20100,0
|
|
20240118,172000,1821472770,20100,20100,20100,20100,0
|
|
20240118,171900,1821472770,20100,20100,20100,20100,0
|
|
20240118,171800,1821472770,20100,20100,20100,20100,0
|
|
20240118,171700,1821472770,20100,20100,20100,20100,0
|
|
20240118,171600,1821472770,20100,20100,20100,20100,0
|
|
20240118,171500,1821472770,20100,20100,20100,20100,0
|
|
20240118,171400,1821472770,20100,20100,20100,20100,0
|
|
20240118,171300,1821472770,20100,20100,20100,20100,0
|
|
20240118,171200,1821472770,20100,20100,20100,20100,0
|
|
20240118,171100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,171000,1821472770,20100,20100,20100,20100,0
|
|
20240118,170900,1821472770,20100,20100,20100,20100,0
|
|
20240118,170800,1821472770,20100,20100,20100,20100,0
|
|
20240118,170700,1821472770,20100,20100,20100,20100,0
|
|
20240118,170600,1821472770,20100,20100,20100,20100,0
|
|
20240118,170500,1821472770,20100,20100,20100,20100,0
|
|
20240118,170400,1821472770,20100,20100,20100,20100,0
|
|
20240118,170300,1821472770,20100,20100,20100,20100,0
|
|
20240118,170200,1821472770,20100,20100,20100,20100,0
|
|
20240118,170100,1821472770,20100,20100,20100,20100,0
|
|
20240118,170000,1821472770,20100,20100,20100,20100,0
|
|
20240118,165900,1821472770,20100,20100,20100,20100,0
|
|
20240118,165800,1821472770,20100,20100,20100,20100,0
|
|
20240118,165700,1821472770,20100,20100,20100,20100,0
|
|
20240118,165600,1821472770,20100,20100,20100,20100,0
|
|
20240118,165500,1821472770,20100,20100,20100,20100,0
|
|
20240118,165400,1821472770,20100,20100,20100,20100,0
|
|
20240118,165300,1821472770,20100,20100,20100,20100,0
|
|
20240118,165200,1821472770,20100,20100,20100,20100,0
|
|
20240118,165100,1821472770,20100,20100,20100,20100,0
|
|
20240118,165000,1821472770,20100,20100,20100,20100,0
|
|
20240118,164900,1821472770,20100,20100,20100,20100,0
|
|
20240118,164800,1821472770,20100,20100,20100,20100,0
|
|
20240118,164700,1821472770,20100,20100,20100,20100,0
|
|
20240118,164600,1821472770,20100,20100,20100,20100,0
|
|
20240118,164500,1821472770,20100,20100,20100,20100,0
|
|
20240118,164400,1821472770,20100,20100,20100,20100,0
|
|
20240118,164300,1821472770,20100,20100,20100,20100,0
|
|
20240118,164200,1821472770,20100,20100,20100,20100,0
|
|
20240118,164100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,164000,1821472770,20100,20100,20100,20100,0
|
|
20240118,163900,1821472770,20100,20100,20100,20100,0
|
|
20240118,163800,1821472770,20100,20100,20100,20100,0
|
|
20240118,163700,1821472770,20100,20100,20100,20100,0
|
|
20240118,163600,1821472770,20100,20100,20100,20100,0
|
|
20240118,163500,1821472770,20100,20100,20100,20100,0
|
|
20240118,163400,1821472770,20100,20100,20100,20100,0
|
|
20240118,163300,1821472770,20100,20100,20100,20100,0
|
|
20240118,163200,1821472770,20100,20100,20100,20100,0
|
|
20240118,163100,1821472770,20100,20100,20100,20100,0
|
|
20240118,163000,1821472770,20100,20100,20100,20100,0
|
|
20240118,162900,1821472770,20100,20100,20100,20100,0
|
|
20240118,162800,1821472770,20100,20100,20100,20100,0
|
|
20240118,162700,1821472770,20100,20100,20100,20100,0
|
|
20240118,162600,1821472770,20100,20100,20100,20100,0
|
|
20240118,162500,1821472770,20100,20100,20100,20100,0
|
|
20240118,162400,1821472770,20100,20100,20100,20100,0
|
|
20240118,162300,1821472770,20100,20100,20100,20100,0
|
|
20240118,162200,1821472770,20100,20100,20100,20100,0
|
|
20240118,162100,1821472770,20100,20100,20100,20100,0
|
|
20240118,162000,1821472770,20100,20100,20100,20100,0
|
|
20240118,161900,1821472770,20100,20100,20100,20100,0
|
|
20240118,161800,1821472770,20100,20100,20100,20100,0
|
|
20240118,161700,1821472770,20100,20100,20100,20100,0
|
|
20240118,161600,1821472770,20100,20100,20100,20100,0
|
|
20240118,161500,1821472770,20100,20100,20100,20100,0
|
|
20240118,161400,1821472770,20100,20100,20100,20100,0
|
|
20240118,161300,1821472770,20100,20100,20100,20100,0
|
|
20240118,161200,1821472770,20100,20100,20100,20100,0
|
|
20240118,161100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,161000,1821472770,20100,20100,20100,20100,0
|
|
20240118,160900,1821472770,20100,20100,20100,20100,0
|
|
20240118,160800,1821472770,20100,20100,20100,20100,0
|
|
20240118,160700,1821472770,20100,20100,20100,20100,0
|
|
20240118,160600,1821472770,20100,20100,20100,20100,0
|
|
20240118,160500,1821472770,20100,20100,20100,20100,0
|
|
20240118,160400,1821472770,20100,20100,20100,20100,0
|
|
20240118,160300,1821472770,20100,20100,20100,20100,0
|
|
20240118,160200,1821472770,20100,20100,20100,20100,0
|
|
20240118,160100,1821472770,20100,20100,20100,20100,0
|
|
20240118,160000,1821472770,20100,20100,20100,20100,0
|
|
20240118,155900,1821472770,20100,20100,20100,20100,0
|
|
20240118,155800,1821472770,20100,20100,20100,20100,0
|
|
20240118,155700,1821472770,20100,20100,20100,20100,0
|
|
20240118,155600,1821472770,20100,20100,20100,20100,0
|
|
20240118,155500,1821472770,20100,20100,20100,20100,0
|
|
20240118,155400,1821472770,20100,20100,20100,20100,0
|
|
20240118,155300,1821472770,20100,20100,20100,20100,0
|
|
20240118,155200,1821472770,20100,20100,20100,20100,0
|
|
20240118,155100,1821472770,20100,20100,20100,20100,0
|
|
20240118,155000,1821472770,20100,20100,20100,20100,0
|
|
20240118,154900,1821472770,20100,20100,20100,20100,0
|
|
20240118,154800,1821472770,20100,20100,20100,20100,0
|
|
20240118,154700,1821472770,20100,20100,20100,20100,0
|
|
20240118,154600,1821472770,20100,20100,20100,20100,0
|
|
20240118,154500,1821472770,20100,20100,20100,20100,0
|
|
20240118,154400,1821472770,20100,20100,20100,20100,0
|
|
20240118,154300,1821472770,20100,20100,20100,20100,0
|
|
20240118,154200,1821472770,20100,20100,20100,20100,0
|
|
20240118,154100,1821472770,20100,20100,20100,20100,4455
|
|
20240118,154000,1821472770,20100,20100,20100,20100,0
|
|
20240118,153900,1821472770,20100,20100,20100,20100,0
|
|
20240118,153800,1821472770,20100,20100,20100,20100,0
|
|
20240118,153700,1821472770,20100,20100,20100,20100,0
|
|
20240118,153600,1821472770,20100,20100,20100,20100,0
|
|
20240118,153500,1821472770,20100,20100,20100,20100,0
|
|
20240118,153400,1821472770,20100,20100,20100,20100,0
|
|
20240118,153300,1821472770,20100,20100,20100,20100,0
|
|
20240118,153200,1821472770,20100,20100,20100,20100,0
|
|
20240118,153100,1821472770,20100,20100,20100,20100,0
|
|
20240118,153000,1821472770,20100,20100,20100,20100,4455
|
|
20240118,152900,1731927270,20150,20150,20150,20150,0
|
|
20240118,152800,1731927270,20150,20150,20150,20150,0
|
|
20240118,152700,1731927270,20150,20150,20150,20150,0
|
|
20240118,152600,1731927270,20150,20150,20150,20150,0
|
|
20240118,152500,1731927270,20150,20150,20150,20150,0
|
|
20240118,152400,1731927270,20150,20150,20150,20150,0
|
|
20240118,152300,1731927270,20150,20150,20150,20150,0
|
|
20240118,152200,1731927270,20150,20150,20150,20150,0
|
|
20240118,152100,1731927270,20150,20150,20150,20150,0
|
|
20240118,152000,1731927270,20150,20150,20150,20150,0
|
|
20240118,151900,1731927270,20150,20100,20150,20100,287
|
|
20240118,151800,1726149920,20100,20100,20100,20100,21
|
|
20240118,151700,1725727820,20150,20150,20150,20050,159
|
|
20240118,151600,1722536120,20150,20100,20150,20050,190
|
|
20240118,151500,1718714970,20100,20100,20150,20050,94
|
|
20240118,151400,1716825420,20100,20100,20100,20100,103
|
|
20240118,151300,1714755120,20100,20100,20100,20050,52
|
|
20240118,151200,1713710370,20050,20100,20100,20050,143
|
|
20240118,151100,1710836320,20100,20100,20100,20050,61
|
|
20240118,151000,1709611970,20050,20100,20100,20050,164
|
|
20240118,150900,1706318270,20050,20100,20100,20050,153
|
|
20240118,150800,1703249670,20050,20100,20100,20050,32
|
|
20240118,150700,1702606670,20100,20100,20100,20050,239
|
|
20240118,150600,1697807920,20050,20100,20100,20050,81
|
|
20240118,150500,1696182720,20050,20050,20100,20000,270
|
|
20240118,150400,1690765820,19960,19990,20100,19950,196
|
|
20240118,150300,1686852470,19990,20150,20150,19950,1188
|
|
20240118,150200,1663088970,20050,20150,20150,20050,283
|
|
20240118,150100,1657408270,20150,20150,20200,20100,124
|
|
20240118,150000,1654909820,20050,20200,20200,20050,372
|
|
20240118,145900,1647399470,20100,20150,20200,20100,170
|
|
20240118,145800,1643968770,20100,20150,20200,20100,165
|
|
20240118,145700,1640646020,20100,20200,20200,20100,443
|
|
20240118,145600,1631712370,20150,20200,20200,20100,133
|
|
20240118,145500,1629031120,20150,20200,20200,20150,221
|
|
20240118,145400,1624576870,20150,20200,20200,20100,420
|
|
20240118,145300,1616113220,20100,20200,20200,20100,209
|
|
20240118,145200,1611903320,20100,20200,20200,20100,520
|
|
20240118,145100,1601432520,20150,20150,20200,20100,223
|
|
20240118,145000,1596934570,20100,20100,20200,20100,124
|
|
20240118,144900,1594438020,20100,20200,20200,20100,103
|
|
20240118,144800,1592361120,20200,20200,20200,20100,319
|
|
20240118,144700,1585926420,20200,20150,20200,20150,277
|
|
20240118,144600,1580340920,20150,20200,20200,20100,443
|
|
20240118,144500,1571412670,20200,20200,20200,20200,107
|
|
20240118,144400,1569251270,20200,20150,20200,20150,149
|
|
20240118,144300,1566244020,20150,20200,20200,20150,128
|
|
20240118,144200,1563664620,20150,20150,20200,20150,185
|
|
20240118,144100,1559928770,20200,20200,20200,20150,458
|
|
20240118,144000,1550681420,20200,20200,20200,20100,122
|
|
20240118,143900,1548220670,20150,20200,20200,20150,441
|
|
20240118,143800,1539314670,20150,20150,20200,20150,210
|
|
20240118,143700,1535074970,20200,20200,20200,20150,250
|
|
20240118,143600,1530033170,20200,20100,20200,20100,259
|
|
20240118,143500,1524808370,20200,20150,20200,20150,392
|
|
20240118,143400,1516906320,20200,20150,20200,20150,216
|
|
20240118,143300,1512545820,20150,20200,20200,20150,129
|
|
20240118,143200,1509943870,20200,20200,20200,20150,178
|
|
20240118,143100,1506349170,20200,20200,20200,20150,298
|
|
20240118,143000,1500341320,20150,20150,20200,20100,152
|
|
20240118,142900,1497275820,20200,20150,20200,20150,184
|
|
20240118,142800,1493562420,20150,20150,20200,20150,348
|
|
20240118,142700,1486535670,20100,20150,20200,20050,256
|
|
20240118,142600,1481384870,20100,20200,20200,20100,279
|
|
20240118,142500,1475763220,20150,20150,20200,20100,275
|
|
20240118,142400,1470222170,20150,20150,20150,20100,67
|
|
20240118,142300,1468872820,20150,20100,20150,20100,442
|
|
20240118,142200,1459984370,20100,20100,20100,20050,76
|
|
20240118,142100,1458458070,20100,20100,20100,20050,445
|
|
20240118,142000,1449514970,20050,20050,20100,20050,46
|
|
20240118,141900,1448592270,20050,20100,20100,20050,175
|
|
20240118,141800,1445077920,20050,20000,20100,20000,48
|
|
20240118,141700,1444116720,20050,20100,20100,20050,217
|
|
20240118,141600,1439760870,20100,20100,20100,20050,158
|
|
20240118,141500,1436590820,20050,20100,20150,20050,694
|
|
20240118,141400,1422643370,20100,20150,20150,20100,73
|
|
20240118,141300,1421174570,20150,20150,20150,20150,437
|
|
20240118,141200,1412369020,20100,20100,20150,20100,36
|
|
20240118,141100,1411645120,20100,20100,20150,20100,38
|
|
20240118,141000,1410879770,20150,20150,20150,20100,549
|
|
20240118,140900,1399821620,20150,20150,20150,20150,50
|
|
20240118,140800,1398814120,20150,20100,20150,20100,140
|
|
20240118,140700,1395993870,20100,20150,20150,20100,36
|
|
20240118,140600,1395270020,20150,20100,20150,20100,384
|
|
20240118,140500,1387547770,20100,20100,20150,20050,75
|
|
20240118,140400,1386040220,20100,20150,20150,20100,162
|
|
20240118,140300,1382777320,20150,20100,20150,20100,59
|
|
20240118,140200,1381589020,20100,20150,20150,20100,380
|
|
20240118,140100,1373933470,20150,20150,20150,20150,107
|
|
20240118,140000,1371777420,20150,20200,20200,20150,603
|
|
20240118,135900,1359604270,20200,20200,20200,20150,205
|
|
20240118,135800,1355468020,20200,20200,20200,20200,184
|
|
20240118,135700,1351751220,20200,20150,20200,20150,287
|
|
20240118,135600,1345961870,20200,20200,20250,20150,298
|
|
20240118,135500,1339941470,20200,20150,20250,20150,294
|
|
20240118,135400,1334008520,20150,20200,20250,20100,319
|
|
20240118,135300,1327579020,20200,20100,20200,20100,292
|
|
20240118,135200,1321691270,20200,20200,20250,20150,354
|
|
20240118,135100,1314542070,20200,20250,20250,20150,277
|
|
20240118,135000,1308949920,20150,20150,20200,20150,263
|
|
20240118,134900,1303640920,20250,20200,20250,20200,444
|
|
20240118,134800,1294667920,20200,20200,20200,20200,170
|
|
20240118,134700,1291233920,20200,20200,20200,20200,523
|
|
20240118,134600,1280669320,20200,20200,20200,20200,115
|
|
20240118,134500,1278346320,20200,20150,20200,20150,365
|
|
20240118,134400,1270982120,20150,20200,20200,20150,70
|
|
20240118,134300,1269571470,20200,20200,20200,20150,492
|
|
20240118,134200,1259652920,20200,20150,20200,20150,66
|
|
20240118,134100,1258321520,20150,20150,20150,20150,126
|
|
20240118,134000,1255782620,20150,20150,20150,20150,40
|
|
20240118,133900,1254976620,20150,20150,20200,20150,379
|
|
20240118,133800,1247326120,20150,20200,20250,20150,387
|
|
20240118,133700,1239514320,20250,20250,20250,20250,131
|
|
20240118,133600,1236861570,20200,20250,20250,20200,112
|
|
20240118,133500,1234599070,20250,20250,20250,20200,242
|
|
20240118,133400,1229703670,20250,20300,20300,20200,333
|
|
20240118,133300,1222960720,20250,20250,20300,20200,85
|
|
20240118,133200,1221237570,20300,20250,20300,20200,193
|
|
20240118,133100,1217327770,20300,20200,20300,20200,396
|
|
20240118,133000,1209311370,20300,20250,20300,20250,306
|
|
20240118,132900,1203114720,20250,20250,20300,20250,219
|
|
20240118,132800,1198678970,20250,20250,20250,20250,137
|
|
20240118,132700,1195904720,20250,20250,20250,20250,6
|
|
20240118,132600,1195783220,20250,20250,20250,20150,771
|
|
20240118,132500,1180222420,20250,20250,20250,20200,88
|
|
20240118,132400,1178441620,20250,20250,20250,20200,852
|
|
20240118,132300,1161189020,20250,20300,20300,20200,109
|
|
20240118,132200,1158982170,20300,20250,20300,20250,147
|
|
20240118,132100,1155999870,20300,20300,20300,20250,399
|
|
20240118,132000,1147904570,20300,20300,20300,20300,89
|
|
20240118,131900,1146097870,20300,20250,20300,20250,23
|
|
20240118,131800,1145631370,20300,20250,20300,20250,343
|
|
20240118,131700,1138669220,20250,20300,20300,20250,293
|
|
20240118,131600,1132729020,20300,20300,20300,20250,455
|
|
20240118,131500,1123495220,20300,20250,20300,20250,55
|
|
20240118,131400,1122378870,20300,20250,20300,20250,163
|
|
20240118,131300,1119070270,20300,20300,20300,20300,291
|
|
20240118,131200,1113162970,20300,20250,20300,20250,154
|
|
20240118,131100,1110037220,20300,20250,20300,20250,26
|
|
20240118,131000,1109510170,20250,20250,20300,20250,232
|
|
20240118,130900,1104811570,20300,20250,20300,20250,295
|
|
20240118,130800,1098826270,20250,20250,20250,20250,363
|
|
20240118,130700,1091475520,20250,20250,20250,20250,93
|
|
20240118,130600,1089592270,20250,20250,20250,20250,49
|
|
20240118,130500,1088600020,20250,20200,20250,20200,411
|
|
20240118,130400,1080277470,20200,20200,20250,20200,20
|
|
20240118,130300,1079873020,20200,20250,20250,20200,349
|
|
20240118,130200,1072808370,20250,20200,20250,20200,163
|
|
20240118,130100,1069513070,20200,20250,20250,20200,130
|
|
20240118,130000,1066881070,20250,20200,20250,20200,100
|
|
20240118,125900,1064860420,20200,20200,20200,20200,53
|
|
20240118,125800,1063789820,20150,20200,20200,20150,65
|
|
20240118,125700,1062477170,20200,20200,20200,20200,360
|
|
20240118,125600,1055205170,20250,20200,20250,20200,420
|
|
20240118,125500,1046720370,20200,20200,20200,20200,297
|
|
20240118,125400,1040720970,20200,20200,20200,20200,14
|
|
20240118,125300,1040438170,20200,20200,20250,20200,66
|
|
20240118,125200,1039102720,20200,20200,20200,20200,314
|
|
20240118,125100,1032759920,20250,20200,20250,20200,54
|
|
20240118,125000,1031668520,20200,20200,20250,20150,480
|
|
20240118,124900,1021979170,20200,20200,20200,20150,70
|
|
20240118,124800,1020565670,20150,20150,20150,20150,6
|
|
20240118,124700,1020444770,20200,20200,20200,20200,294
|
|
20240118,124600,1014505970,20200,20200,20200,20200,60
|
|
20240118,124500,1013293970,20200,20200,20200,20200,6
|
|
20240118,124400,1013172770,20150,20200,20200,20150,86
|
|
20240118,124300,1011438970,20200,20150,20200,20150,74
|
|
20240118,124200,1009945520,20150,20150,20200,20150,294
|
|
20240118,124100,1004021170,20100,20150,20150,20100,218
|
|
20240118,124000,999628570,20200,20200,20200,20200,66
|
|
20240118,123900,998295370,20200,20150,20200,20150,132
|
|
20240118,123800,995635020,20150,20150,20150,20100,156
|
|
20240118,123700,992491920,20150,20150,20200,20150,375
|
|
20240118,123600,984934170,20150,20150,20150,20150,11
|
|
20240118,123500,984712520,20150,20200,20200,20150,138
|
|
20240118,123400,981931620,20150,20150,20200,20150,194
|
|
20240118,123300,978021970,20150,20100,20150,20100,85
|
|
20240118,123200,976310770,20200,20200,20200,20200,13
|
|
20240118,123100,976048170,20150,20150,20150,20150,326
|
|
20240118,123000,969479270,20150,20150,20150,20150,44
|
|
20240118,122900,968592670,20150,20150,20150,20150,318
|
|
20240118,122800,962184970,20150,20150,20150,20150,31
|
|
20240118,122700,961560320,20150,20150,20150,20150,57
|
|
20240118,122600,960411770,20150,20150,20150,20150,302
|
|
20240118,122500,954326470,20100,20100,20100,20100,1
|
|
20240118,122400,954306370,20150,20150,20150,20150,336
|
|
20240118,122300,947535970,20150,20100,20150,20100,21
|
|
20240118,122200,947113170,20150,20150,20150,20150,13
|
|
20240118,122100,946851220,20150,20150,20200,20150,329
|
|
20240118,122000,940208220,20150,20150,20200,20150,49
|
|
20240118,121900,939219870,20150,20150,20150,20150,267
|
|
20240118,121800,933839820,20150,20150,20150,20150,45
|
|
20240118,121700,932933070,20150,20150,20200,20150,69
|
|
20240118,121600,931542320,20150,20150,20200,20150,296
|
|
20240118,121500,925577770,20150,20150,20150,20150,12
|
|
20240118,121400,925335970,20150,20150,20250,20150,327
|
|
20240118,121300,918746170,20200,20150,20200,20150,401
|
|
20240118,121200,910646020,20150,20200,20200,20150,17
|
|
20240118,121100,910303020,20150,20200,20200,20150,388
|
|
20240118,121000,902466670,20200,20200,20200,20200,12
|
|
20240118,120900,902224270,20200,20150,20200,20150,12
|
|
20240118,120800,901982020,20200,20200,20200,20150,402
|
|
20240118,120700,893863620,20200,20200,20200,20150,16
|
|
20240118,120600,893540770,20200,20200,20200,20150,295
|
|
20240118,120500,887582020,20200,20200,20200,20200,22
|
|
20240118,120400,887137620,20200,20200,20200,20200,44
|
|
20240118,120300,886248820,20200,20150,20200,20150,295
|
|
20240118,120200,880289920,20150,20150,20200,20150,28
|
|
20240118,120100,879725570,20200,20150,20200,20150,73
|
|
20240118,120000,878251520,20200,20150,20200,20150,143
|
|
20240118,115900,875369720,20100,20150,20200,20100,129
|
|
20240118,115800,872769220,20200,20200,20200,20150,381
|
|
20240118,115700,865073470,20200,20200,20200,20150,131
|
|
20240118,115600,862431870,20200,20200,20200,20150,73
|
|
20240118,115500,860957920,20150,20150,20150,20100,346
|
|
20240118,115400,853991270,20150,20150,20150,20150,36
|
|
20240118,115300,853265870,20150,20150,20200,20150,325
|
|
20240118,115200,846703420,20150,20150,20200,20150,128
|
|
20240118,115100,844123420,20150,20150,20150,20150,35
|
|
20240118,115000,843418170,20150,20150,20200,20150,374
|
|
20240118,114900,835880420,20150,20150,20150,20150,84
|
|
20240118,114800,834187820,20150,20150,20150,20100,74
|
|
20240118,114700,832697070,20150,20100,20150,20100,324
|
|
20240118,114600,826168870,20150,20150,20150,20100,109
|
|
20240118,114500,823974720,20150,20150,20150,20100,364
|
|
20240118,114400,816640170,20150,20100,20150,20100,73
|
|
20240118,114300,815169520,20150,20200,20200,20150,39
|
|
20240118,114200,814383520,20200,20150,20200,20150,471
|
|
20240118,114100,804873620,20150,20200,20200,20150,92
|
|
20240118,114000,803017620,20200,20150,20200,20150,367
|
|
20240118,113900,795606970,20200,20150,20200,20150,123
|
|
20240118,113800,793122920,20150,20200,20200,20150,91
|
|
20240118,113700,791287220,20200,20200,20200,20150,321
|
|
20240118,113600,784803470,20150,20200,20200,20150,131
|
|
20240118,113500,782159520,20200,20150,20200,20150,223
|
|
20240118,113400,777662020,20100,20150,20150,20100,58
|
|
20240118,113300,776493820,20150,20200,20200,20150,45
|
|
20240118,113200,775586870,20150,20150,20150,20100,426
|
|
20240118,113100,767003270,20100,20150,20150,20100,41
|
|
20240118,113000,766177420,20100,20150,20200,20100,461
|
|
20240118,112900,756888020,20150,20100,20150,20100,406
|
|
20240118,112800,748708920,20150,20150,20150,20100,102
|
|
20240118,112700,746655570,20150,20100,20150,20100,170
|
|
20240118,112600,743237120,20100,20100,20150,20100,105
|
|
20240118,112500,741123220,20150,20150,20150,20050,96
|
|
20240118,112400,739190120,20150,20150,20150,20100,429
|
|
20240118,112300,730550820,20100,20150,20150,20050,129
|
|
20240118,112200,727955620,20150,20100,20150,20100,448
|
|
20240118,112100,718948470,20050,20100,20100,20050,58
|
|
20240118,112000,717783420,20100,20100,20100,20050,172
|
|
20240118,111900,714331120,20100,20050,20100,20050,323
|
|
20240118,111800,707838870,20050,20100,20100,20050,78
|
|
20240118,111700,706271370,20050,20100,20100,20050,33
|
|
20240118,111600,705608120,20100,20100,20100,20050,374
|
|
20240118,111500,698091370,20100,20150,20150,20050,91
|
|
20240118,111400,696260670,20100,20050,20100,20050,809
|
|
20240118,111300,680000570,20100,20100,20100,20100,92
|
|
20240118,111200,678151370,20100,20050,20100,20050,42
|
|
20240118,111100,677307520,20100,20050,20100,20050,368
|
|
20240118,111000,669912170,20100,20100,20100,20100,84
|
|
20240118,110900,668223770,20050,20050,20100,20050,407
|
|
20240118,110800,660047770,20050,20050,20050,20050,80
|
|
20240118,110700,658443770,20050,20050,20050,20000,95
|
|
20240118,110600,656539370,20050,20000,20050,20000,90
|
|
20240118,110500,654736620,20050,20050,20100,20050,53
|
|
20240118,110400,653673770,20050,20050,20100,20050,418
|
|
20240118,110300,645289420,20000,20000,20050,20000,126
|
|
20240118,110200,642769270,20050,20050,20050,20050,41
|
|
20240118,110100,641947220,20050,20000,20050,20000,362
|
|
20240118,110000,634690170,20000,20050,20050,20000,94
|
|
20240118,105900,632805920,20000,20000,20000,20000,33
|
|
20240118,105800,632145920,20050,20000,20050,20000,373
|
|
20240118,105700,624669870,20050,20050,20050,20000,256
|
|
20240118,105600,619546070,20050,19990,20050,19990,129
|
|
20240118,105500,616964900,20000,20000,20000,20000,20
|
|
20240118,105400,616564900,19990,19980,19990,19980,56
|
|
20240118,105300,615445500,19970,19970,20000,19960,136
|
|
20240118,105200,612728730,19970,19960,19970,19960,21
|
|
20240118,105100,612309430,19960,19950,19970,19950,12
|
|
20240118,105000,612069940,19940,20000,20000,19910,69
|
|
20240118,104900,610691270,20050,20050,20050,20000,430
|
|
20240118,104800,602070270,20000,20000,20050,20000,362
|
|
20240118,104700,594813320,20000,19990,20050,19990,33
|
|
20240118,104600,594152080,20000,19980,20050,19980,1756
|
|
20240118,104500,559005050,19970,19940,19970,19940,358
|
|
20240118,104400,551859740,19940,19910,19940,19900,277
|
|
20240118,104300,546340950,19910,19900,19910,19900,25
|
|
20240118,104200,545843440,19900,19910,19920,19900,89
|
|
20240118,104100,544071620,19900,19900,19910,19900,65
|
|
20240118,104000,542778040,19900,19900,19910,19900,43
|
|
20240118,103900,541922240,19900,19910,19910,19900,42
|
|
20240118,103800,541086120,19910,19910,19920,19910,83
|
|
20240118,103700,539433500,19910,19920,19920,19910,25
|
|
20240118,103600,538935550,19920,19910,19920,19910,42
|
|
20240118,103500,538099100,19910,19910,19920,19900,103
|
|
20240118,103400,536048080,19930,19930,19930,19930,5
|
|
20240118,103300,535948430,19890,19930,19930,19890,436
|
|
20240118,103200,527262930,19940,19930,19940,19920,82
|
|
20240118,103100,525628070,19920,19930,19930,19920,47
|
|
20240118,103000,524691520,19930,19860,19930,19860,266
|
|
20240118,102900,519401930,19860,19850,19860,19850,24
|
|
20240118,102800,518925510,19860,19840,19860,19830,42
|
|
20240118,102700,518092220,19830,19840,19840,19830,36
|
|
20240118,102600,517377990,19830,19840,19840,19830,12
|
|
20240118,102500,517139970,19840,19850,19860,19840,70
|
|
20240118,102400,515750130,19850,19850,19860,19840,106
|
|
20240118,102300,513646230,19860,19870,19870,19860,111
|
|
20240118,102200,511441450,19870,19870,19870,19870,21
|
|
20240118,102100,511024180,19870,19870,19870,19860,53
|
|
20240118,102000,509971460,19870,19860,19870,19860,14
|
|
20240118,101900,509693390,19850,19860,19860,19850,121
|
|
20240118,101800,507290380,19860,19860,19860,19850,60
|
|
20240118,101700,506098830,19850,19850,19850,19850,12
|
|
20240118,101600,505860630,19850,19850,19860,19850,529
|
|
20240118,101500,495359860,19830,19870,19890,19830,796
|
|
20240118,101400,479545470,19870,19880,19880,19870,40
|
|
20240118,101300,478750300,19890,19900,19900,19890,53
|
|
20240118,101200,477695720,19880,19890,19900,19880,103
|
|
20240118,101100,475647740,19880,19910,19910,19880,34
|
|
20240118,101000,474971510,19920,19910,19920,19910,52
|
|
20240118,100900,473936040,19900,19900,19910,19900,75
|
|
20240118,100800,472443230,19910,19900,19910,19900,38
|
|
20240118,100700,471686820,19910,19920,19940,19900,40
|
|
20240118,100600,470889490,19910,19910,19930,19910,170
|
|
20240118,100500,467503130,19910,19910,19910,19910,41
|
|
20240118,100400,466686820,19910,19940,19940,19910,60
|
|
20240118,100300,465490910,19910,19900,19940,19900,68
|
|
20240118,100200,464136890,19890,19900,19900,19890,20
|
|
20240118,100100,463738900,19900,19900,19900,19890,42
|
|
20240118,100000,462903150,19890,19890,19910,19890,20
|
|
20240118,095900,462505130,19910,19940,19940,19910,37
|
|
20240118,095800,461767840,19930,19930,19940,19930,48
|
|
20240118,095700,460811130,19930,19940,19940,19920,169
|
|
20240118,095600,457443060,19930,19920,19940,19910,67
|
|
20240118,095500,456107790,19920,19910,19940,19910,115
|
|
20240118,095400,453817210,19900,19910,19910,19900,14
|
|
20240118,095300,453538600,19910,19890,19940,19890,41
|
|
20240118,095200,452722040,19930,19920,19930,19880,79
|
|
20240118,095100,451148980,19930,19940,19940,19930,25
|
|
20240118,095000,450650530,19940,19920,19940,19920,98
|
|
20240118,094900,448696800,19920,19890,19920,19880,249
|
|
20240118,094800,443741560,19890,19860,19890,19860,155
|
|
20240118,094700,440659390,19880,19870,19880,19840,164
|
|
20240118,094600,437400650,19840,19830,19840,19830,27
|
|
20240118,094500,436865130,19830,19780,19830,19780,40
|
|
20240118,094400,436073150,19780,19820,19860,19780,156
|
|
20240118,094300,432981010,19810,19810,19810,19810,5
|
|
20240118,094200,432881960,19810,19880,19880,19810,43
|
|
20240118,094100,432028380,19880,19800,19880,19800,203
|
|
20240118,094000,428002350,19830,19830,19830,19830,12
|
|
20240118,093900,427764390,19780,19830,19830,19780,15
|
|
20240118,093800,427467290,19780,19740,19820,19730,2179
|
|
20240118,093700,384396460,19740,19740,19740,19740,10
|
|
20240118,093600,384199060,19740,19760,19760,19740,16
|
|
20240118,093500,383883060,19760,19780,19780,19760,238
|
|
20240118,093400,379178500,19780,19810,19820,19780,458
|
|
20240118,093300,370105860,19830,19830,19830,19830,7
|
|
20240118,093200,369967050,19830,19810,19830,19810,46
|
|
20240118,093100,369055270,19810,19830,19830,19810,211
|
|
20240118,093000,364873280,19830,19830,19830,19820,26
|
|
20240118,092900,364357890,19820,19810,19830,19810,52
|
|
20240118,092800,363327360,19820,19820,19820,19810,28
|
|
20240118,092700,362772460,19810,19820,19820,19810,147
|
|
20240118,092600,359860300,19820,19830,19830,19820,49
|
|
20240118,092500,358889110,19820,19820,19820,19820,31
|
|
20240118,092400,358274690,19900,19900,19900,19820,15
|
|
20240118,092300,357976350,19810,19820,19890,19810,1612
|
|
20240118,092200,326039530,19810,19900,19900,19810,46
|
|
20240118,092100,325124760,19810,19830,19920,19810,133
|
|
20240118,092000,322489360,19930,19860,19930,19820,128
|
|
20240118,091900,319946000,19820,19810,19870,19810,26
|
|
20240118,091800,319430310,19820,19950,19950,19800,5590
|
|
20240118,091700,208111770,19950,19950,19950,19950,1
|
|
20240118,091600,208091820,19940,20000,20000,19940,300
|
|
20240118,091500,202095170,20000,20100,20100,20000,297
|
|
20240118,091400,196136970,20050,19890,20050,19890,1757
|
|
20240118,091300,160995890,19890,19950,19950,19890,67
|
|
20240118,091200,159660020,19960,19890,19970,19890,2355
|
|
20240118,091100,112696880,19890,19820,19890,19770,831
|
|
20240118,091000,96199970,19820,19840,19840,19820,21
|
|
20240118,090900,95783710,19840,19760,19850,19760,1552
|
|
20240118,090800,65068730,19770,19700,19770,19700,348
|
|
20240118,090700,58201570,19700,19660,19710,19660,297
|
|
20240118,090600,52357400,19650,19650,19660,19650,161
|
|
20240118,090500,49193740,19660,19660,19660,19660,12
|
|
20240118,090400,48957820,19540,19680,19680,19540,19
|
|
20240118,090300,48584740,19680,19630,19680,19630,23
|
|
20240118,090200,48133150,19530,19520,19690,19520,53
|
|
20240118,090100,47097960,19530,19700,19700,19530,6
|
|
20240118,090000,46980280,19710,19650,19710,19530,2391
|