635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,193200,7481479220,11750,11750,11750,11750,7379
|
|
20240118,193100,7481479220,11750,11750,11750,11750,0
|
|
20240118,193000,7481479220,11750,11750,11750,11750,0
|
|
20240118,192900,7481479220,11750,11750,11750,11750,0
|
|
20240118,192800,7481479220,11750,11750,11750,11750,0
|
|
20240118,192700,7481479220,11750,11750,11750,11750,0
|
|
20240118,192600,7481479220,11750,11750,11750,11750,0
|
|
20240118,192500,7481479220,11750,11750,11750,11750,0
|
|
20240118,192400,7481479220,11750,11750,11750,11750,0
|
|
20240118,192300,7481479220,11750,11750,11750,11750,0
|
|
20240118,192200,7481479220,11750,11750,11750,11750,0
|
|
20240118,192100,7481479220,11750,11750,11750,11750,0
|
|
20240118,192000,7481479220,11750,11750,11750,11750,0
|
|
20240118,191900,7481479220,11750,11750,11750,11750,0
|
|
20240118,191800,7481479220,11750,11750,11750,11750,0
|
|
20240118,191700,7481479220,11750,11750,11750,11750,0
|
|
20240118,191600,7481479220,11750,11750,11750,11750,0
|
|
20240118,191500,7481479220,11750,11750,11750,11750,0
|
|
20240118,191400,7481479220,11750,11750,11750,11750,0
|
|
20240118,191300,7481479220,11750,11750,11750,11750,0
|
|
20240118,191200,7481479220,11750,11750,11750,11750,0
|
|
20240118,191100,7481479220,11750,11750,11750,11750,0
|
|
20240118,191000,7481479220,11750,11750,11750,11750,0
|
|
20240118,190900,7481479220,11750,11750,11750,11750,0
|
|
20240118,190800,7481479220,11750,11750,11750,11750,0
|
|
20240118,190700,7481479220,11750,11750,11750,11750,0
|
|
20240118,190600,7481479220,11750,11750,11750,11750,0
|
|
20240118,190500,7481479220,11750,11750,11750,11750,0
|
|
20240118,190400,7481479220,11750,11750,11750,11750,0
|
|
20240118,190300,7481479220,11750,11750,11750,11750,0
|
|
20240118,190200,7481479220,11750,11750,11750,11750,7379
|
|
20240118,190100,7481479220,11750,11750,11750,11750,0
|
|
20240118,190000,7481479220,11750,11750,11750,11750,0
|
|
20240118,185900,7481479220,11750,11750,11750,11750,0
|
|
20240118,185800,7481479220,11750,11750,11750,11750,0
|
|
20240118,185700,7481479220,11750,11750,11750,11750,0
|
|
20240118,185600,7481479220,11750,11750,11750,11750,0
|
|
20240118,185500,7481479220,11750,11750,11750,11750,0
|
|
20240118,185400,7481479220,11750,11750,11750,11750,0
|
|
20240118,185300,7481479220,11750,11750,11750,11750,0
|
|
20240118,185200,7481479220,11750,11750,11750,11750,0
|
|
20240118,185100,7481479220,11750,11750,11750,11750,0
|
|
20240118,185000,7481479220,11750,11750,11750,11750,0
|
|
20240118,184900,7481479220,11750,11750,11750,11750,0
|
|
20240118,184800,7481479220,11750,11750,11750,11750,0
|
|
20240118,184700,7481479220,11750,11750,11750,11750,0
|
|
20240118,184600,7481479220,11750,11750,11750,11750,0
|
|
20240118,184500,7481479220,11750,11750,11750,11750,0
|
|
20240118,184400,7481479220,11750,11750,11750,11750,0
|
|
20240118,184300,7481479220,11750,11750,11750,11750,0
|
|
20240118,184200,7481479220,11750,11750,11750,11750,0
|
|
20240118,184100,7481479220,11750,11750,11750,11750,0
|
|
20240118,184000,7481479220,11750,11750,11750,11750,0
|
|
20240118,183900,7481479220,11750,11750,11750,11750,0
|
|
20240118,183800,7481479220,11750,11750,11750,11750,0
|
|
20240118,183700,7481479220,11750,11750,11750,11750,0
|
|
20240118,183600,7481479220,11750,11750,11750,11750,0
|
|
20240118,183500,7481479220,11750,11750,11750,11750,0
|
|
20240118,183400,7481479220,11750,11750,11750,11750,0
|
|
20240118,183300,7481479220,11750,11750,11750,11750,0
|
|
20240118,183200,7481479220,11750,11750,11750,11750,7379
|
|
20240118,183100,7481479220,11750,11750,11750,11750,0
|
|
20240118,183000,7481479220,11750,11750,11750,11750,0
|
|
20240118,182900,7481479220,11750,11750,11750,11750,0
|
|
20240118,182800,7481479220,11750,11750,11750,11750,0
|
|
20240118,182700,7481479220,11750,11750,11750,11750,0
|
|
20240118,182600,7481479220,11750,11750,11750,11750,0
|
|
20240118,182500,7481479220,11750,11750,11750,11750,0
|
|
20240118,182400,7481479220,11750,11750,11750,11750,0
|
|
20240118,182300,7481479220,11750,11750,11750,11750,0
|
|
20240118,182200,7481479220,11750,11750,11750,11750,0
|
|
20240118,182100,7481479220,11750,11750,11750,11750,0
|
|
20240118,182000,7481479220,11750,11750,11750,11750,0
|
|
20240118,181900,7481479220,11750,11750,11750,11750,0
|
|
20240118,181800,7481479220,11750,11750,11750,11750,0
|
|
20240118,181700,7481479220,11750,11750,11750,11750,0
|
|
20240118,181600,7481479220,11750,11750,11750,11750,0
|
|
20240118,181500,7481479220,11750,11750,11750,11750,0
|
|
20240118,181400,7481479220,11750,11750,11750,11750,0
|
|
20240118,181300,7481479220,11750,11750,11750,11750,0
|
|
20240118,181200,7481479220,11750,11750,11750,11750,0
|
|
20240118,181100,7481479220,11750,11750,11750,11750,0
|
|
20240118,181000,7481479220,11750,11750,11750,11750,0
|
|
20240118,180900,7481479220,11750,11750,11750,11750,0
|
|
20240118,180800,7481479220,11750,11750,11750,11750,0
|
|
20240118,180700,7481479220,11750,11750,11750,11750,0
|
|
20240118,180600,7481479220,11750,11750,11750,11750,0
|
|
20240118,180500,7481479220,11750,11750,11750,11750,0
|
|
20240118,180400,7481479220,11750,11750,11750,11750,0
|
|
20240118,180300,7481479220,11750,11750,11750,11750,0
|
|
20240118,180200,7481479220,11750,11750,11750,11750,7379
|
|
20240118,180100,7481479220,11750,11750,11750,11750,0
|
|
20240118,180000,7481479220,11750,11750,11750,11750,0
|
|
20240118,175900,7481479220,11750,11750,11750,11750,0
|
|
20240118,175800,7481479220,11750,11750,11750,11750,0
|
|
20240118,175700,7481479220,11750,11750,11750,11750,0
|
|
20240118,175600,7481479220,11750,11750,11750,11750,0
|
|
20240118,175500,7481479220,11750,11750,11750,11750,0
|
|
20240118,175400,7481479220,11750,11750,11750,11750,0
|
|
20240118,175300,7481479220,11750,11750,11750,11750,0
|
|
20240118,175200,7481479220,11750,11750,11750,11750,0
|
|
20240118,175100,7481479220,11750,11750,11750,11750,0
|
|
20240118,175000,7481479220,11750,11750,11750,11750,0
|
|
20240118,174900,7481479220,11750,11750,11750,11750,0
|
|
20240118,174800,7481479220,11750,11750,11750,11750,0
|
|
20240118,174700,7481479220,11750,11750,11750,11750,0
|
|
20240118,174600,7481479220,11750,11750,11750,11750,0
|
|
20240118,174500,7481479220,11750,11750,11750,11750,0
|
|
20240118,174400,7481479220,11750,11750,11750,11750,0
|
|
20240118,174300,7481479220,11750,11750,11750,11750,0
|
|
20240118,174200,7481479220,11750,11750,11750,11750,0
|
|
20240118,174100,7481479220,11750,11750,11750,11750,0
|
|
20240118,174000,7481479220,11750,11750,11750,11750,0
|
|
20240118,173900,7481479220,11750,11750,11750,11750,0
|
|
20240118,173800,7481479220,11750,11750,11750,11750,0
|
|
20240118,173700,7481479220,11750,11750,11750,11750,0
|
|
20240118,173600,7481479220,11750,11750,11750,11750,0
|
|
20240118,173500,7481479220,11750,11750,11750,11750,0
|
|
20240118,173400,7481479220,11750,11750,11750,11750,0
|
|
20240118,173300,7481479220,11750,11750,11750,11750,0
|
|
20240118,173200,7481479220,11750,11750,11750,11750,7379
|
|
20240118,173100,7481479220,11750,11750,11750,11750,0
|
|
20240118,173000,7481479220,11750,11750,11750,11750,0
|
|
20240118,172900,7481479220,11750,11750,11750,11750,0
|
|
20240118,172800,7481479220,11750,11750,11750,11750,0
|
|
20240118,172700,7481479220,11750,11750,11750,11750,0
|
|
20240118,172600,7481479220,11750,11750,11750,11750,0
|
|
20240118,172500,7481479220,11750,11750,11750,11750,0
|
|
20240118,172400,7481479220,11750,11750,11750,11750,0
|
|
20240118,172300,7481479220,11750,11750,11750,11750,0
|
|
20240118,172200,7481479220,11750,11750,11750,11750,0
|
|
20240118,172100,7481479220,11750,11750,11750,11750,0
|
|
20240118,172000,7481479220,11750,11750,11750,11750,0
|
|
20240118,171900,7481479220,11750,11750,11750,11750,0
|
|
20240118,171800,7481479220,11750,11750,11750,11750,0
|
|
20240118,171700,7481479220,11750,11750,11750,11750,0
|
|
20240118,171600,7481479220,11750,11750,11750,11750,0
|
|
20240118,171500,7481479220,11750,11750,11750,11750,0
|
|
20240118,171400,7481479220,11750,11750,11750,11750,0
|
|
20240118,171300,7481479220,11750,11750,11750,11750,0
|
|
20240118,171200,7481479220,11750,11750,11750,11750,0
|
|
20240118,171100,7481479220,11750,11750,11750,11750,0
|
|
20240118,171000,7481479220,11750,11750,11750,11750,0
|
|
20240118,170900,7481479220,11750,11750,11750,11750,0
|
|
20240118,170800,7481479220,11750,11750,11750,11750,0
|
|
20240118,170700,7481479220,11750,11750,11750,11750,0
|
|
20240118,170600,7481479220,11750,11750,11750,11750,0
|
|
20240118,170500,7481479220,11750,11750,11750,11750,0
|
|
20240118,170400,7481479220,11750,11750,11750,11750,0
|
|
20240118,170300,7481479220,11750,11750,11750,11750,0
|
|
20240118,170200,7481479220,11750,11750,11750,11750,7379
|
|
20240118,170100,7481479220,11750,11750,11750,11750,0
|
|
20240118,170000,7481479220,11750,11750,11750,11750,0
|
|
20240118,165900,7481479220,11750,11750,11750,11750,0
|
|
20240118,165800,7481479220,11750,11750,11750,11750,0
|
|
20240118,165700,7481479220,11750,11750,11750,11750,0
|
|
20240118,165600,7481479220,11750,11750,11750,11750,0
|
|
20240118,165500,7481479220,11750,11750,11750,11750,0
|
|
20240118,165400,7481479220,11750,11750,11750,11750,0
|
|
20240118,165300,7481479220,11750,11750,11750,11750,0
|
|
20240118,165200,7481479220,11750,11750,11750,11750,0
|
|
20240118,165100,7481479220,11750,11750,11750,11750,0
|
|
20240118,165000,7481479220,11750,11750,11750,11750,0
|
|
20240118,164900,7481479220,11750,11750,11750,11750,0
|
|
20240118,164800,7481479220,11750,11750,11750,11750,0
|
|
20240118,164700,7481479220,11750,11750,11750,11750,0
|
|
20240118,164600,7481479220,11750,11750,11750,11750,0
|
|
20240118,164500,7481479220,11750,11750,11750,11750,0
|
|
20240118,164400,7481479220,11750,11750,11750,11750,0
|
|
20240118,164300,7481479220,11750,11750,11750,11750,0
|
|
20240118,164200,7481479220,11750,11750,11750,11750,0
|
|
20240118,164100,7481479220,11750,11750,11750,11750,0
|
|
20240118,164000,7481479220,11750,11750,11750,11750,0
|
|
20240118,163900,7481479220,11750,11750,11750,11750,0
|
|
20240118,163800,7481479220,11750,11750,11750,11750,0
|
|
20240118,163700,7481479220,11750,11750,11750,11750,0
|
|
20240118,163600,7481479220,11750,11750,11750,11750,0
|
|
20240118,163500,7481479220,11750,11750,11750,11750,0
|
|
20240118,163400,7481479220,11750,11750,11750,11750,0
|
|
20240118,163300,7481479220,11750,11750,11750,11750,0
|
|
20240118,163200,7481479220,11750,11750,11750,11750,7379
|
|
20240118,163100,7481479220,11750,11750,11750,11750,0
|
|
20240118,163000,7481479220,11750,11750,11750,11750,0
|
|
20240118,162900,7481479220,11750,11750,11750,11750,0
|
|
20240118,162800,7481479220,11750,11750,11750,11750,0
|
|
20240118,162700,7481479220,11750,11750,11750,11750,0
|
|
20240118,162600,7481479220,11750,11750,11750,11750,0
|
|
20240118,162500,7481479220,11750,11750,11750,11750,0
|
|
20240118,162400,7481479220,11750,11750,11750,11750,0
|
|
20240118,162300,7481479220,11750,11750,11750,11750,0
|
|
20240118,162200,7481479220,11750,11750,11750,11750,0
|
|
20240118,162100,7481479220,11750,11750,11750,11750,0
|
|
20240118,162000,7481479220,11750,11750,11750,11750,0
|
|
20240118,161900,7481479220,11750,11750,11750,11750,0
|
|
20240118,161800,7481479220,11750,11750,11750,11750,0
|
|
20240118,161700,7481479220,11750,11750,11750,11750,0
|
|
20240118,161600,7481479220,11750,11750,11750,11750,0
|
|
20240118,161500,7481479220,11750,11750,11750,11750,0
|
|
20240118,161400,7481479220,11750,11750,11750,11750,0
|
|
20240118,161300,7481479220,11750,11750,11750,11750,0
|
|
20240118,161200,7481479220,11750,11750,11750,11750,0
|
|
20240118,161100,7481479220,11750,11750,11750,11750,0
|
|
20240118,161000,7481479220,11750,11750,11750,11750,0
|
|
20240118,160900,7481479220,11750,11750,11750,11750,0
|
|
20240118,160800,7481479220,11750,11750,11750,11750,0
|
|
20240118,160700,7481479220,11750,11750,11750,11750,0
|
|
20240118,160600,7481479220,11750,11750,11750,11750,0
|
|
20240118,160500,7481479220,11750,11750,11750,11750,0
|
|
20240118,160400,7481479220,11750,11750,11750,11750,0
|
|
20240118,160300,7481479220,11750,11750,11750,11750,0
|
|
20240118,160200,7481479220,11750,11750,11750,11750,7379
|
|
20240118,160100,7481479220,11750,11750,11750,11750,0
|
|
20240118,160000,7481479220,11750,11750,11750,11750,0
|
|
20240118,155900,7481479220,11750,11750,11750,11750,0
|
|
20240118,155800,7481479220,11750,11750,11750,11750,0
|
|
20240118,155700,7481479220,11750,11750,11750,11750,0
|
|
20240118,155600,7481479220,11750,11750,11750,11750,0
|
|
20240118,155500,7481479220,11750,11750,11750,11750,0
|
|
20240118,155400,7481479220,11750,11750,11750,11750,0
|
|
20240118,155300,7481479220,11750,11750,11750,11750,0
|
|
20240118,155200,7481479220,11750,11750,11750,11750,0
|
|
20240118,155100,7481479220,11750,11750,11750,11750,0
|
|
20240118,155000,7481479220,11750,11750,11750,11750,0
|
|
20240118,154900,7481479220,11750,11750,11750,11750,0
|
|
20240118,154800,7481479220,11750,11750,11750,11750,0
|
|
20240118,154700,7481479220,11750,11750,11750,11750,0
|
|
20240118,154600,7481479220,11750,11750,11750,11750,0
|
|
20240118,154500,7481479220,11750,11750,11750,11750,0
|
|
20240118,154400,7481479220,11750,11750,11750,11750,0
|
|
20240118,154300,7481479220,11750,11750,11750,11750,0
|
|
20240118,154200,7481479220,11750,11750,11750,11750,0
|
|
20240118,154100,7481479220,11750,11750,11750,11750,0
|
|
20240118,154000,7481479220,11750,11750,11750,11750,0
|
|
20240118,153900,7481479220,11750,11750,11750,11750,0
|
|
20240118,153800,7481479220,11750,11750,11750,11750,0
|
|
20240118,153700,7481479220,11750,11750,11750,11750,0
|
|
20240118,153600,7481479220,11750,11750,11750,11750,0
|
|
20240118,153500,7481479220,11750,11750,11750,11750,0
|
|
20240118,153400,7481479220,11750,11750,11750,11750,0
|
|
20240118,153300,7481479220,11750,11750,11750,11750,0
|
|
20240118,153200,7481479220,11750,11750,11750,11750,7379
|
|
20240118,153100,7481479220,11750,11750,11750,11750,0
|
|
20240118,153000,7481479220,11750,11750,11750,11750,7379
|
|
20240118,152900,7394775970,11750,11750,11750,11750,0
|
|
20240118,152800,7394775970,11750,11750,11750,11750,0
|
|
20240118,152700,7394775970,11750,11750,11750,11750,0
|
|
20240118,152600,7394775970,11750,11750,11750,11750,0
|
|
20240118,152500,7394775970,11750,11750,11750,11750,0
|
|
20240118,152400,7394775970,11750,11750,11750,11750,0
|
|
20240118,152300,7394775970,11750,11750,11750,11750,0
|
|
20240118,152200,7394775970,11750,11750,11750,11750,0
|
|
20240118,152100,7394775970,11750,11750,11750,11750,0
|
|
20240118,152000,7394775970,11750,11750,11750,11750,0
|
|
20240118,151900,7394775970,11750,11730,11750,11730,1086
|
|
20240118,151800,7382025680,11730,11740,11740,11730,892
|
|
20240118,151700,7371559170,11740,11730,11740,11710,1810
|
|
20240118,151600,7350328270,11720,11670,11720,11670,11348
|
|
20240118,151500,7217535280,11670,11670,11690,11670,735
|
|
20240118,151400,7208957450,11700,11710,11710,11680,1789
|
|
20240118,151300,7188043040,11700,11700,11710,11700,577
|
|
20240118,151200,7181291940,11700,11700,11700,11700,84
|
|
20240118,151100,7180309140,11700,11700,11710,11690,312
|
|
20240118,151000,7176661100,11700,11710,11720,11700,841
|
|
20240118,150900,7166815000,11710,11710,11710,11710,22
|
|
20240118,150800,7166557380,11720,11720,11730,11720,2091
|
|
20240118,150700,7142045540,11730,11720,11730,11700,1182
|
|
20240118,150600,7128204000,11720,11730,11740,11710,1672
|
|
20240118,150500,7108602740,11740,11720,11740,11720,1764
|
|
20240118,150400,7087902650,11720,11730,11740,11710,6212
|
|
20240118,150300,7015044480,11730,11710,11730,11710,1826
|
|
20240118,150200,6993632500,11710,11700,11710,11690,1925
|
|
20240118,150100,6971118600,11700,11690,11700,11690,350
|
|
20240118,150000,6967026920,11690,11690,11700,11690,574
|
|
20240118,145900,6960315670,11690,11720,11720,11690,1023
|
|
20240118,145800,6948342590,11720,11730,11730,11720,1000
|
|
20240118,145700,6936622420,11730,11720,11730,11720,1889
|
|
20240118,145600,6914476770,11720,11680,11720,11680,1020
|
|
20240118,145500,6902537030,11680,11700,11700,11680,177
|
|
20240118,145400,6900467830,11690,11680,11690,11680,241
|
|
20240118,145300,6897651150,11670,11690,11690,11670,659
|
|
20240118,145200,6889950750,11690,11710,11710,11690,968
|
|
20240118,145100,6878633550,11710,11700,11710,11690,491
|
|
20240118,145000,6872885870,11690,11690,11700,11690,71
|
|
20240118,144900,6872055790,11680,11650,11680,11650,28
|
|
20240118,144800,6871729070,11650,11690,11710,11650,309
|
|
20240118,144700,6868122240,11710,11720,11720,11710,578
|
|
20240118,144600,6861348450,11700,11680,11720,11680,2293
|
|
20240118,144500,6834504230,11680,11670,11680,11670,73
|
|
20240118,144400,6833651990,11680,11670,11680,11670,287
|
|
20240118,144300,6830302660,11670,11670,11670,11660,98
|
|
20240118,144200,6829159030,11670,11650,11670,11650,362
|
|
20240118,144100,6824941190,11650,11670,11680,11650,922
|
|
20240118,144000,6814181800,11680,11670,11680,11670,193
|
|
20240118,143900,6811929450,11680,11680,11690,11680,853
|
|
20240118,143800,6801964590,11690,11690,11690,11680,64
|
|
20240118,143700,6801216450,11690,11700,11700,11690,259
|
|
20240118,143600,6798187350,11710,11730,11730,11710,2015
|
|
20240118,143500,6774572590,11740,11730,11740,11720,1178
|
|
20240118,143400,6760749130,11720,11740,11740,11720,591
|
|
20240118,143300,6753816270,11730,11730,11740,11730,270
|
|
20240118,143200,6750648620,11740,11730,11740,11730,382
|
|
20240118,143100,6746166180,11730,11730,11730,11720,3929
|
|
20240118,143000,6700104280,11730,11710,11740,11710,2571
|
|
20240118,142900,6669962320,11710,11680,11730,11680,10841
|
|
20240118,142800,6543131340,11680,11660,11680,11660,1192
|
|
20240118,142700,6529222180,11650,11650,11660,11650,327
|
|
20240118,142600,6525412410,11660,11650,11660,11650,239
|
|
20240118,142500,6522628050,11660,11660,11660,11630,1016
|
|
20240118,142400,6510795660,11660,11650,11670,11650,390
|
|
20240118,142300,6506250170,11650,11670,11670,11650,1108
|
|
20240118,142200,6493335280,11670,11640,11670,11640,4027
|
|
20240118,142100,6446381140,11650,11650,11660,11640,1266
|
|
20240118,142000,6431637570,11650,11650,11650,11630,824
|
|
20240118,141900,6422038190,11650,11600,11650,11600,5269
|
|
20240118,141800,6360752420,11600,11580,11610,11580,1197
|
|
20240118,141700,6346869340,11600,11590,11600,11590,69
|
|
20240118,141600,6346069010,11600,11610,11610,11600,559
|
|
20240118,141500,6339584300,11600,11590,11600,11590,1131
|
|
20240118,141400,6326466380,11590,11580,11590,11570,117
|
|
20240118,141300,6325112070,11590,11570,11590,11560,1125
|
|
20240118,141200,6312083230,11600,11590,11600,11590,737
|
|
20240118,141100,6303535630,11590,11590,11590,11590,1
|
|
20240118,141000,6303524040,11570,11560,11600,11560,528
|
|
20240118,140900,6297400590,11560,11570,11610,11560,546
|
|
20240118,140800,6291068920,11570,11550,11570,11540,72
|
|
20240118,140700,6290237730,11540,11570,11600,11540,595
|
|
20240118,140600,6283347260,11570,11560,11600,11560,533
|
|
20240118,140500,6277164710,11560,11600,11600,11560,418
|
|
20240118,140400,6272330480,11600,11570,11610,11550,798
|
|
20240118,140300,6263086660,11590,11580,11610,11570,1001
|
|
20240118,140200,6251483170,11580,11600,11600,11580,1406
|
|
20240118,140100,6235177300,11600,11610,11610,11600,188
|
|
20240118,140000,6232996330,11610,11600,11620,11590,2054
|
|
20240118,135900,6209173360,11590,11560,11600,11560,3484
|
|
20240118,135800,6168805090,11560,11530,11570,11530,1467
|
|
20240118,135700,6151868500,11530,11540,11560,11510,2419
|
|
20240118,135600,6123955310,11550,11530,11550,11450,710
|
|
20240118,135500,6115770520,11540,11490,11550,11470,713
|
|
20240118,135400,6107566350,11480,11540,11580,11480,946
|
|
20240118,135300,6096654140,11530,11560,11580,11520,567
|
|
20240118,135200,6090099540,11580,11510,11580,11510,500
|
|
20240118,135100,6084321440,11480,11480,11510,11450,3092
|
|
20240118,135000,6048786100,11470,11490,11490,11470,119
|
|
20240118,134900,6047420870,11490,11440,11500,11440,2851
|
|
20240118,134800,6014765800,11470,11460,11470,11440,798
|
|
20240118,134700,6005625900,11460,11480,11490,11460,3194
|
|
20240118,134600,5968989620,11490,11490,11490,11480,422
|
|
20240118,134500,5964143410,11490,11480,11500,11470,3538
|
|
20240118,134400,5923546860,11480,11450,11480,11450,767
|
|
20240118,134300,5914747630,11450,11470,11470,11440,3226
|
|
20240118,134200,5877788970,11470,11520,11520,11470,4532
|
|
20240118,134100,5825677260,11520,11550,11550,11520,635
|
|
20240118,134000,5818356230,11550,11560,11560,11550,817
|
|
20240118,133900,5808917770,11560,11590,11590,11550,103
|
|
20240118,133800,5807725730,11590,11580,11590,11580,67
|
|
20240118,133700,5806949460,11550,11570,11570,11550,1796
|
|
20240118,133600,5786200830,11570,11580,11580,11570,38
|
|
20240118,133500,5785761130,11580,11580,11580,11580,325
|
|
20240118,133400,5781997630,11580,11580,11580,11580,0
|
|
20240118,133300,5781997630,11580,11580,11580,11580,10
|
|
20240118,133200,5781881830,11580,11550,11580,11550,3320
|
|
20240118,133100,5743529890,11550,11580,11590,11550,7101
|
|
20240118,133000,5661487570,11590,11590,11590,11590,2
|
|
20240118,132900,5661464390,11560,11560,11590,11550,510
|
|
20240118,132800,5655566840,11560,11550,11560,11530,4642
|
|
20240118,132700,5602040390,11550,11540,11550,11520,2161
|
|
20240118,132600,5577106100,11540,11530,11540,11520,421
|
|
20240118,132500,5572253080,11530,11540,11540,11530,11
|
|
20240118,132400,5572126150,11540,11550,11550,11540,226
|
|
20240118,132300,5569517920,11550,11550,11550,11550,244
|
|
20240118,132200,5566699720,11550,11580,11590,11550,1527
|
|
20240118,132100,5549044030,11590,11610,11610,11590,1078
|
|
20240118,132000,5536534820,11610,11630,11640,11610,2489
|
|
20240118,131900,5507609470,11630,11630,11630,11630,51
|
|
20240118,131800,5507016340,11620,11620,11620,11620,236
|
|
20240118,131700,5504274020,11620,11620,11620,11610,611
|
|
20240118,131600,5497174220,11620,11640,11640,11620,45
|
|
20240118,131500,5496650440,11640,11650,11660,11640,1509
|
|
20240118,131400,5479070170,11640,11620,11640,11620,486
|
|
20240118,131300,5473417950,11630,11610,11630,11610,2
|
|
20240118,131200,5473394710,11620,11600,11620,11600,4210
|
|
20240118,131100,5424481090,11610,11600,11610,11600,133
|
|
20240118,131000,5422938260,11600,11590,11600,11590,75
|
|
20240118,130900,5422068710,11590,11610,11610,11580,187
|
|
20240118,130800,5419901070,11610,11610,11610,11610,0
|
|
20240118,130700,5419901070,11610,11610,11610,11610,0
|
|
20240118,130600,5419901070,11610,11600,11620,11600,5260
|
|
20240118,130500,5358782530,11600,11620,11620,11580,1813
|
|
20240118,130400,5337773770,11590,11600,11610,11590,865
|
|
20240118,130300,5327742200,11630,11620,11630,11620,1984
|
|
20240118,130200,5304686140,11620,11630,11630,11620,543
|
|
20240118,130100,5298371480,11620,11620,11620,11610,823
|
|
20240118,130000,5288811220,11620,11590,11620,11590,255
|
|
20240118,125900,5285849210,11600,11590,11600,11580,799
|
|
20240118,125800,5276583990,11580,11590,11590,11580,4
|
|
20240118,125700,5276537660,11580,11590,11590,11580,7
|
|
20240118,125600,5276456540,11590,11570,11590,11570,70
|
|
20240118,125500,5275645340,11570,11570,11570,11570,257
|
|
20240118,125400,5272671850,11570,11570,11600,11570,1012
|
|
20240118,125300,5260962110,11570,11570,11600,11570,539
|
|
20240118,125200,5254710920,11570,11570,11570,11570,130
|
|
20240118,125100,5253206820,11570,11540,11570,11540,211
|
|
20240118,125000,5250769140,11540,11560,11570,11540,171
|
|
20240118,124900,5248794300,11530,11560,11560,11530,73
|
|
20240118,124800,5247951020,11550,11550,11550,11540,307
|
|
20240118,124700,5244406670,11530,11530,11530,11510,1082
|
|
20240118,124600,5231945330,11530,11520,11530,11520,82
|
|
20240118,124500,5230999960,11520,11550,11550,11520,465
|
|
20240118,124400,5225640160,11530,11540,11540,11530,71
|
|
20240118,124300,5224821120,11530,11550,11550,11520,590
|
|
20240118,124200,5218018940,11530,11550,11550,11530,133
|
|
20240118,124100,5216484430,11560,11560,11560,11560,10
|
|
20240118,124000,5216368830,11550,11530,11550,11530,854
|
|
20240118,123900,5206516630,11530,11510,11530,11510,237
|
|
20240118,123800,5203785780,11500,11520,11530,11500,1396
|
|
20240118,123700,5187722250,11520,11530,11530,11520,18
|
|
20240118,123600,5187514790,11530,11520,11540,11510,313
|
|
20240118,123500,5183909830,11520,11540,11540,11520,2854
|
|
20240118,123400,5151031580,11530,11560,11570,11530,5358
|
|
20240118,123300,5089227030,11560,11570,11570,11560,136
|
|
20240118,123200,5087654610,11570,11550,11570,11550,818
|
|
20240118,123100,5078199910,11550,11560,11570,11550,1126
|
|
20240118,123000,5065187080,11560,11580,11580,11560,74
|
|
20240118,122900,5064331160,11580,11580,11580,11580,431
|
|
20240118,122800,5059340180,11580,11600,11600,11580,386
|
|
20240118,122700,5054867880,11600,11580,11600,11560,414
|
|
20240118,122600,5050075020,11560,11550,11580,11550,365
|
|
20240118,122500,5045854720,11550,11590,11590,11550,2353
|
|
20240118,122400,5018659610,11600,11600,11600,11600,136
|
|
20240118,122300,5017082010,11600,11630,11630,11600,531
|
|
20240118,122200,5010914920,11630,11620,11630,11600,487
|
|
20240118,122100,5005258700,11630,11630,11630,11630,206
|
|
20240118,122000,5002862920,11630,11620,11630,11620,19
|
|
20240118,121900,5002642080,11620,11630,11630,11620,127
|
|
20240118,121800,5001165240,11620,11640,11640,11620,265
|
|
20240118,121700,4998080780,11640,11630,11640,11630,455
|
|
20240118,121600,4992785110,11620,11610,11620,11610,61
|
|
20240118,121500,4992076690,11610,11610,11610,11610,31
|
|
20240118,121400,4991716780,11610,11590,11610,11590,1209
|
|
20240118,121300,4977698480,11590,11580,11590,11580,700
|
|
20240118,121200,4969591480,11580,11590,11590,11580,133
|
|
20240118,121100,4968051110,11590,11580,11610,11580,280
|
|
20240118,121000,4964803890,11580,11590,11590,11580,434
|
|
20240118,120900,4959774260,11550,11590,11590,11550,372
|
|
20240118,120800,4955466660,11560,11590,11590,11560,746
|
|
20240118,120700,4946842280,11590,11610,11610,11590,63
|
|
20240118,120600,4946111540,11610,11620,11620,11610,281
|
|
20240118,120500,4942849030,11650,11620,11650,11610,206
|
|
20240118,120400,4940452460,11640,11640,11640,11630,281
|
|
20240118,120300,4937183640,11630,11640,11640,11630,382
|
|
20240118,120200,4932739140,11640,11620,11650,11610,107
|
|
20240118,120100,4931495450,11640,11580,11640,11580,373
|
|
20240118,120000,4927158690,11580,11590,11620,11540,4940
|
|
20240118,115900,4870050260,11560,11630,11660,11560,5025
|
|
20240118,115800,4811793740,11660,11650,11660,11630,346
|
|
20240118,115700,4807767490,11650,11660,11660,11630,109
|
|
20240118,115600,4806499180,11660,11640,11670,11640,225
|
|
20240118,115500,4803877000,11650,11660,11660,11640,1025
|
|
20240118,115400,4791925790,11660,11660,11660,11640,183
|
|
20240118,115300,4789793200,11660,11620,11670,11610,86
|
|
20240118,115200,4788791470,11600,11670,11670,11600,196
|
|
20240118,115100,4786516030,11670,11600,11670,11600,493
|
|
20240118,115000,4780793510,11610,11620,11630,11600,4924
|
|
20240118,114900,4723642100,11630,11630,11650,11620,1915
|
|
20240118,114800,4701370720,11620,11650,11650,11620,1954
|
|
20240118,114700,4678634290,11650,11650,11690,11650,1302
|
|
20240118,114600,4663451490,11650,11650,11650,11650,215
|
|
20240118,114500,4660946740,11650,11660,11660,11650,1686
|
|
20240118,114400,4641291500,11660,11690,11700,11660,1862
|
|
20240118,114300,4619553830,11690,11700,11700,11690,666
|
|
20240118,114200,4611763560,11700,11700,11710,11700,1219
|
|
20240118,114100,4597500490,11700,11720,11720,11700,525
|
|
20240118,114000,4591357700,11730,11730,11730,11700,921
|
|
20240118,113900,4580571360,11730,11770,11770,11720,313
|
|
20240118,113800,4576899840,11780,11760,11780,11750,300
|
|
20240118,113700,4573370820,11760,11710,11760,11710,4178
|
|
20240118,113600,4524353520,11710,11740,11740,11710,418
|
|
20240118,113500,4519454180,11740,11720,11740,11710,1964
|
|
20240118,113400,4496434220,11730,11740,11740,11730,1100
|
|
20240118,113300,4483527000,11730,11730,11730,11720,649
|
|
20240118,113200,4475915990,11730,11730,11730,11730,296
|
|
20240118,113100,4472443910,11730,11740,11740,11720,903
|
|
20240118,113000,4461846310,11750,11760,11760,11750,460
|
|
20240118,112900,4456439470,11760,11790,11790,11760,2425
|
|
20240118,112800,4427870470,11790,11770,11790,11770,1984
|
|
20240118,112700,4404487610,11770,11770,11790,11740,1609
|
|
20240118,112600,4385551480,11780,11780,11780,11740,4880
|
|
20240118,112500,4328214920,11790,11800,11800,11780,2325
|
|
20240118,112400,4300795670,11800,11810,11820,11800,2856
|
|
20240118,112300,4267083650,11820,11840,11840,11820,3150
|
|
20240118,112200,4229831770,11830,11810,11840,11810,1983
|
|
20240118,112100,4206382510,11810,11810,11840,11810,8077
|
|
20240118,112000,4110884700,11820,11800,11820,11800,545
|
|
20240118,111900,4104448240,11810,11830,11840,11800,1454
|
|
20240118,111800,4087278630,11830,11810,11860,11810,10704
|
|
20240118,111700,3960541050,11810,11790,11810,11790,5822
|
|
20240118,111600,3891836460,11790,11760,11800,11760,7946
|
|
20240118,111500,3798230350,11760,11730,11760,11730,2250
|
|
20240118,111400,3771787040,11730,11730,11740,11730,1126
|
|
20240118,111300,3758578420,11740,11730,11740,11730,2429
|
|
20240118,111200,3730082890,11730,11710,11730,11710,1032
|
|
20240118,111100,3717985980,11710,11720,11730,11710,669
|
|
20240118,111000,3710144040,11730,11730,11730,11720,233
|
|
20240118,110900,3707411500,11730,11740,11740,11720,538
|
|
20240118,110800,3701100800,11740,11720,11740,11720,129
|
|
20240118,110700,3699587490,11730,11720,11730,11710,1032
|
|
20240118,110600,3687486530,11720,11730,11730,11720,1618
|
|
20240118,110500,3668522050,11730,11720,11730,11720,1619
|
|
20240118,110400,3649535330,11740,11760,11760,11720,3217
|
|
20240118,110300,3611768860,11750,11750,11760,11720,5904
|
|
20240118,110200,3542479830,11750,11670,11800,11650,22391
|
|
20240118,110100,3279988840,11660,11660,11670,11660,1701
|
|
20240118,110000,3260143670,11650,11650,11680,11650,2703
|
|
20240118,105900,3228602000,11650,11630,11650,11630,2210
|
|
20240118,105800,3202861530,11630,11620,11640,11620,4164
|
|
20240118,105700,3154416450,11620,11590,11620,11590,4377
|
|
20240118,105600,3103646030,11590,11580,11590,11580,1770
|
|
20240118,105500,3083145480,11580,11580,11590,11580,730
|
|
20240118,105400,3074691660,11580,11590,11590,11580,545
|
|
20240118,105300,3068378080,11590,11530,11590,11530,2823
|
|
20240118,105200,3035696430,11530,11530,11530,11530,312
|
|
20240118,105100,3032099070,11530,11540,11540,11520,862
|
|
20240118,105000,3022160660,11540,11550,11560,11540,885
|
|
20240118,104900,3011947710,11560,11570,11570,11540,373
|
|
20240118,104800,3007641960,11570,11570,11570,11550,99
|
|
20240118,104700,3006498450,11570,11560,11570,11550,679
|
|
20240118,104600,2998644520,11570,11570,11570,11570,547
|
|
20240118,104500,2992315730,11570,11570,11570,11560,2456
|
|
20240118,104400,2963912330,11560,11580,11590,11560,178
|
|
20240118,104300,2961850330,11590,11600,11600,11580,347
|
|
20240118,104200,2957828710,11600,11590,11600,11570,1028
|
|
20240118,104100,2945916150,11600,11560,11600,11560,357
|
|
20240118,104000,2941785740,11570,11560,11570,11560,1787
|
|
20240118,103900,2921124820,11540,11550,11560,11540,24
|
|
20240118,103800,2920847690,11540,11580,11580,11540,1342
|
|
20240118,103700,2905333080,11580,11580,11590,11570,841
|
|
20240118,103600,2895600000,11590,11640,11640,11560,3555
|
|
20240118,103500,2854384270,11640,11590,11650,11590,11892
|
|
20240118,103400,2716221570,11590,11580,11590,11570,703
|
|
20240118,103300,2708081720,11580,11580,11580,11570,438
|
|
20240118,103200,2703011510,11580,11590,11600,11580,2236
|
|
20240118,103100,2677101210,11590,11540,11590,11540,2189
|
|
20240118,103000,2651780950,11550,11540,11550,11520,227
|
|
20240118,102900,2649162100,11540,11500,11550,11500,1877
|
|
20240118,102800,2627534200,11500,11500,11510,11500,224
|
|
20240118,102700,2624957030,11500,11490,11500,11490,1069
|
|
20240118,102600,2612664000,11490,11480,11500,11480,212
|
|
20240118,102500,2610229860,11490,11480,11490,11480,1012
|
|
20240118,102400,2598611990,11490,11500,11500,11490,21
|
|
20240118,102300,2598370550,11520,11520,11520,11520,1
|
|
20240118,102200,2598359030,11520,11500,11520,11500,145
|
|
20240118,102100,2596691330,11500,11470,11500,11470,1171
|
|
20240118,102000,2583244760,11460,11480,11480,11460,192
|
|
20240118,101900,2581042080,11480,11480,11480,11470,278
|
|
20240118,101800,2577851200,11480,11490,11490,11470,1487
|
|
20240118,101700,2560782060,11480,11480,11500,11480,1215
|
|
20240118,101600,2546828260,11480,11460,11480,11430,1125
|
|
20240118,101500,2533949160,11440,11460,11470,11440,2363
|
|
20240118,101400,2506877530,11460,11500,11500,11460,2182
|
|
20240118,101300,2481836800,11500,11540,11540,11500,3595
|
|
20240118,101200,2440461570,11550,11560,11560,11550,2250
|
|
20240118,101100,2414452440,11560,11560,11560,11560,390
|
|
20240118,101000,2409944040,11540,11550,11560,11540,311
|
|
20240118,100900,2406352250,11560,11560,11560,11550,341
|
|
20240118,100800,2402413010,11560,11560,11560,11550,1149
|
|
20240118,100700,2389133140,11560,11560,11560,11550,237
|
|
20240118,100600,2386393430,11550,11560,11560,11540,1248
|
|
20240118,100500,2371973440,11550,11560,11560,11550,1023
|
|
20240118,100400,2360148070,11560,11510,11560,11510,1414
|
|
20240118,100300,2343843270,11500,11500,11510,11490,2206
|
|
20240118,100200,2318467300,11490,11510,11510,11490,5890
|
|
20240118,100100,2250743040,11510,11520,11530,11500,1220
|
|
20240118,100000,2236691850,11520,11510,11520,11500,910
|
|
20240118,095900,2226220720,11500,11540,11540,11490,11826
|
|
20240118,095800,2090130610,11540,11530,11550,11530,618
|
|
20240118,095700,2083000550,11540,11530,11550,11530,662
|
|
20240118,095600,2075361130,11530,11540,11540,11520,561
|
|
20240118,095500,2068890430,11540,11540,11550,11540,641
|
|
20240118,095400,2061492960,11550,11530,11550,11500,3171
|
|
20240118,095300,2024980800,11550,11530,11560,11520,1244
|
|
20240118,095200,2010643680,11530,11570,11580,11530,2083
|
|
20240118,095100,1986557140,11570,11580,11610,11570,633
|
|
20240118,095000,1979221610,11580,11590,11600,11570,4432
|
|
20240118,094900,1927922410,11590,11600,11610,11570,4274
|
|
20240118,094800,1878354940,11590,11570,11600,11530,4559
|
|
20240118,094700,1825637130,11570,11530,11600,11520,9549
|
|
20240118,094600,1715084360,11520,11520,11530,11490,2825
|
|
20240118,094500,1682579930,11510,11470,11600,11460,25685
|
|
20240118,094400,1386560590,11470,11380,11470,11380,8960
|
|
20240118,094300,1284044390,11380,11400,11400,11380,545
|
|
20240118,094200,1277835010,11400,11430,11430,11400,1883
|
|
20240118,094100,1256338010,11430,11430,11440,11430,2465
|
|
20240118,094000,1228143250,11430,11400,11440,11400,3512
|
|
20240118,093900,1188033090,11410,11410,11410,11390,1303
|
|
20240118,093800,1173185100,11410,11420,11420,11410,336
|
|
20240118,093700,1169347990,11420,11410,11430,11380,1703
|
|
20240118,093600,1149901830,11410,11320,11410,11320,5050
|
|
20240118,093500,1092361390,11320,11330,11370,11310,135
|
|
20240118,093400,1090833910,11330,11320,11370,11310,149
|
|
20240118,093300,1089143430,11310,11320,11320,11310,177
|
|
20240118,093200,1087141460,11300,11360,11380,11300,2479
|
|
20240118,093100,1059006940,11360,11330,11360,11330,1129
|
|
20240118,093000,1046184270,11340,11320,11340,11320,973
|
|
20240118,092900,1035158680,11300,11280,11310,11280,726
|
|
20240118,092800,1026958110,11290,11280,11300,11280,1572
|
|
20240118,092700,1009212640,11280,11310,11310,11280,336
|
|
20240118,092600,1005415300,11320,11380,11390,11320,4563
|
|
20240118,092500,953607560,11380,11320,11380,11320,2888
|
|
20240118,092400,920845270,11320,11300,11320,11300,428
|
|
20240118,092300,916007390,11300,11250,11300,11240,336
|
|
20240118,092200,912226730,11250,11330,11330,11250,3573
|
|
20240118,092100,871863810,11330,11360,11360,11330,631
|
|
20240118,092000,864707430,11360,11360,11380,11340,832
|
|
20240118,091900,855253880,11360,11400,11400,11350,5100
|
|
20240118,091800,797241820,11380,11430,11430,11380,3124
|
|
20240118,091700,761628610,11430,11430,11440,11400,3723
|
|
20240118,091600,719086560,11430,11380,11430,11360,1821
|
|
20240118,091500,698316670,11420,11330,11440,11330,7529
|
|
20240118,091400,612524390,11320,11320,11380,11300,3961
|
|
20240118,091300,567544670,11330,11290,11330,11290,6025
|
|
20240118,091200,499439640,11290,11260,11310,11200,8735
|
|
20240118,091100,400912510,11260,11240,11260,11240,3133
|
|
20240118,091000,365663780,11230,11170,11230,11150,3240
|
|
20240118,090900,329408450,11170,11110,11170,11100,1414
|
|
20240118,090800,313640240,11120,11110,11120,11050,4538
|
|
20240118,090700,263381550,11120,11170,11170,11120,986
|
|
20240118,090600,252393980,11170,11160,11170,11160,521
|
|
20240118,090500,246577870,11170,11170,11200,11160,1452
|
|
20240118,090400,230357920,11170,11240,11250,11170,2138
|
|
20240118,090300,206383340,11200,11210,11210,11190,1710
|
|
20240118,090200,187227530,11230,11250,11340,11190,7161
|
|
20240118,090100,106503170,11240,11090,11240,11060,5183
|
|
20240118,090000,48596430,11120,11120,11120,11090,4371
|