660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,195700,6724260780,17750,17750,17750,17750,7924
|
|
20240108,195600,6724260780,17750,17750,17750,17750,0
|
|
20240108,195500,6724260780,17750,17750,17750,17750,0
|
|
20240108,195400,6724260780,17750,17750,17750,17750,0
|
|
20240108,195300,6724260780,17750,17750,17750,17750,0
|
|
20240108,195200,6724260780,17750,17750,17750,17750,0
|
|
20240108,195100,6724260780,17750,17750,17750,17750,0
|
|
20240108,195000,6724260780,17750,17750,17750,17750,0
|
|
20240108,194900,6724260780,17750,17750,17750,17750,0
|
|
20240108,194800,6724260780,17750,17750,17750,17750,0
|
|
20240108,194700,6724260780,17750,17750,17750,17750,0
|
|
20240108,194600,6724260780,17750,17750,17750,17750,0
|
|
20240108,194500,6724260780,17750,17750,17750,17750,0
|
|
20240108,194400,6724260780,17750,17750,17750,17750,0
|
|
20240108,194300,6724260780,17750,17750,17750,17750,0
|
|
20240108,194200,6724260780,17750,17750,17750,17750,0
|
|
20240108,194100,6724260780,17750,17750,17750,17750,0
|
|
20240108,194000,6724260780,17750,17750,17750,17750,0
|
|
20240108,193900,6724260780,17750,17750,17750,17750,0
|
|
20240108,193800,6724260780,17750,17750,17750,17750,0
|
|
20240108,193700,6724260780,17750,17750,17750,17750,0
|
|
20240108,193600,6724260780,17750,17750,17750,17750,0
|
|
20240108,193500,6724260780,17750,17750,17750,17750,0
|
|
20240108,193400,6724260780,17750,17750,17750,17750,0
|
|
20240108,193300,6724260780,17750,17750,17750,17750,0
|
|
20240108,193200,6724260780,17750,17750,17750,17750,0
|
|
20240108,193100,6724260780,17750,17750,17750,17750,0
|
|
20240108,193000,6724260780,17750,17750,17750,17750,0
|
|
20240108,192900,6724260780,17750,17750,17750,17750,0
|
|
20240108,192800,6724260780,17750,17750,17750,17750,0
|
|
20240108,192700,6724260780,17750,17750,17750,17750,7924
|
|
20240108,192600,6724260780,17750,17750,17750,17750,0
|
|
20240108,192500,6724260780,17750,17750,17750,17750,0
|
|
20240108,192400,6724260780,17750,17750,17750,17750,0
|
|
20240108,192300,6724260780,17750,17750,17750,17750,0
|
|
20240108,192200,6724260780,17750,17750,17750,17750,0
|
|
20240108,192100,6724260780,17750,17750,17750,17750,0
|
|
20240108,192000,6724260780,17750,17750,17750,17750,0
|
|
20240108,191900,6724260780,17750,17750,17750,17750,0
|
|
20240108,191800,6724260780,17750,17750,17750,17750,0
|
|
20240108,191700,6724260780,17750,17750,17750,17750,0
|
|
20240108,191600,6724260780,17750,17750,17750,17750,0
|
|
20240108,191500,6724260780,17750,17750,17750,17750,0
|
|
20240108,191400,6724260780,17750,17750,17750,17750,0
|
|
20240108,191300,6724260780,17750,17750,17750,17750,0
|
|
20240108,191200,6724260780,17750,17750,17750,17750,0
|
|
20240108,191100,6724260780,17750,17750,17750,17750,0
|
|
20240108,191000,6724260780,17750,17750,17750,17750,0
|
|
20240108,190900,6724260780,17750,17750,17750,17750,0
|
|
20240108,190800,6724260780,17750,17750,17750,17750,0
|
|
20240108,190700,6724260780,17750,17750,17750,17750,0
|
|
20240108,190600,6724260780,17750,17750,17750,17750,0
|
|
20240108,190500,6724260780,17750,17750,17750,17750,0
|
|
20240108,190400,6724260780,17750,17750,17750,17750,0
|
|
20240108,190300,6724260780,17750,17750,17750,17750,0
|
|
20240108,190200,6724260780,17750,17750,17750,17750,0
|
|
20240108,190100,6724260780,17750,17750,17750,17750,0
|
|
20240108,190000,6724260780,17750,17750,17750,17750,0
|
|
20240108,185900,6724260780,17750,17750,17750,17750,0
|
|
20240108,185800,6724260780,17750,17750,17750,17750,0
|
|
20240108,185700,6724260780,17750,17750,17750,17750,7924
|
|
20240108,185600,6724260780,17750,17750,17750,17750,0
|
|
20240108,185500,6724260780,17750,17750,17750,17750,0
|
|
20240108,185400,6724260780,17750,17750,17750,17750,0
|
|
20240108,185300,6724260780,17750,17750,17750,17750,0
|
|
20240108,185200,6724260780,17750,17750,17750,17750,0
|
|
20240108,185100,6724260780,17750,17750,17750,17750,0
|
|
20240108,185000,6724260780,17750,17750,17750,17750,0
|
|
20240108,184900,6724260780,17750,17750,17750,17750,0
|
|
20240108,184800,6724260780,17750,17750,17750,17750,0
|
|
20240108,184700,6724260780,17750,17750,17750,17750,0
|
|
20240108,184600,6724260780,17750,17750,17750,17750,0
|
|
20240108,184500,6724260780,17750,17750,17750,17750,0
|
|
20240108,184400,6724260780,17750,17750,17750,17750,0
|
|
20240108,184300,6724260780,17750,17750,17750,17750,0
|
|
20240108,184200,6724260780,17750,17750,17750,17750,0
|
|
20240108,184100,6724260780,17750,17750,17750,17750,0
|
|
20240108,184000,6724260780,17750,17750,17750,17750,0
|
|
20240108,183900,6724260780,17750,17750,17750,17750,0
|
|
20240108,183800,6724260780,17750,17750,17750,17750,0
|
|
20240108,183700,6724260780,17750,17750,17750,17750,0
|
|
20240108,183600,6724260780,17750,17750,17750,17750,0
|
|
20240108,183500,6724260780,17750,17750,17750,17750,0
|
|
20240108,183400,6724260780,17750,17750,17750,17750,0
|
|
20240108,183300,6724260780,17750,17750,17750,17750,0
|
|
20240108,183200,6724260780,17750,17750,17750,17750,0
|
|
20240108,183100,6724260780,17750,17750,17750,17750,0
|
|
20240108,183000,6724260780,17750,17750,17750,17750,0
|
|
20240108,182900,6724260780,17750,17750,17750,17750,0
|
|
20240108,182800,6724260780,17750,17750,17750,17750,0
|
|
20240108,182700,6724260780,17750,17750,17750,17750,7924
|
|
20240108,182600,6724260780,17750,17750,17750,17750,0
|
|
20240108,182500,6724260780,17750,17750,17750,17750,0
|
|
20240108,182400,6724260780,17750,17750,17750,17750,0
|
|
20240108,182300,6724260780,17750,17750,17750,17750,0
|
|
20240108,182200,6724260780,17750,17750,17750,17750,0
|
|
20240108,182100,6724260780,17750,17750,17750,17750,0
|
|
20240108,182000,6724260780,17750,17750,17750,17750,0
|
|
20240108,181900,6724260780,17750,17750,17750,17750,0
|
|
20240108,181800,6724260780,17750,17750,17750,17750,0
|
|
20240108,181700,6724260780,17750,17750,17750,17750,0
|
|
20240108,181600,6724260780,17750,17750,17750,17750,0
|
|
20240108,181500,6724260780,17750,17750,17750,17750,0
|
|
20240108,181400,6724260780,17750,17750,17750,17750,0
|
|
20240108,181300,6724260780,17750,17750,17750,17750,0
|
|
20240108,181200,6724260780,17750,17750,17750,17750,0
|
|
20240108,181100,6724260780,17750,17750,17750,17750,0
|
|
20240108,181000,6724260780,17750,17750,17750,17750,0
|
|
20240108,180900,6724260780,17750,17750,17750,17750,0
|
|
20240108,180800,6724260780,17750,17750,17750,17750,0
|
|
20240108,180700,6724260780,17750,17750,17750,17750,0
|
|
20240108,180600,6724260780,17750,17750,17750,17750,0
|
|
20240108,180500,6724260780,17750,17750,17750,17750,0
|
|
20240108,180400,6724260780,17750,17750,17750,17750,0
|
|
20240108,180300,6724260780,17750,17750,17750,17750,0
|
|
20240108,180200,6724260780,17750,17750,17750,17750,0
|
|
20240108,180100,6724260780,17750,17750,17750,17750,0
|
|
20240108,180000,6724260780,17750,17750,17750,17750,0
|
|
20240108,175900,6724260780,17750,17750,17750,17750,0
|
|
20240108,175800,6724260780,17750,17750,17750,17750,0
|
|
20240108,175700,6724260780,17750,17750,17750,17750,7924
|
|
20240108,175600,6724260780,17750,17750,17750,17750,0
|
|
20240108,175500,6724260780,17750,17750,17750,17750,0
|
|
20240108,175400,6724260780,17750,17750,17750,17750,0
|
|
20240108,175300,6724260780,17750,17750,17750,17750,0
|
|
20240108,175200,6724260780,17750,17750,17750,17750,0
|
|
20240108,175100,6724260780,17750,17750,17750,17750,0
|
|
20240108,175000,6724260780,17750,17750,17750,17750,0
|
|
20240108,174900,6724260780,17750,17750,17750,17750,0
|
|
20240108,174800,6724260780,17750,17750,17750,17750,0
|
|
20240108,174700,6724260780,17750,17750,17750,17750,0
|
|
20240108,174600,6724260780,17750,17750,17750,17750,0
|
|
20240108,174500,6724260780,17750,17750,17750,17750,0
|
|
20240108,174400,6724260780,17750,17750,17750,17750,0
|
|
20240108,174300,6724260780,17750,17750,17750,17750,0
|
|
20240108,174200,6724260780,17750,17750,17750,17750,0
|
|
20240108,174100,6724260780,17750,17750,17750,17750,0
|
|
20240108,174000,6724260780,17750,17750,17750,17750,0
|
|
20240108,173900,6724260780,17750,17750,17750,17750,0
|
|
20240108,173800,6724260780,17750,17750,17750,17750,0
|
|
20240108,173700,6724260780,17750,17750,17750,17750,0
|
|
20240108,173600,6724260780,17750,17750,17750,17750,0
|
|
20240108,173500,6724260780,17750,17750,17750,17750,0
|
|
20240108,173400,6724260780,17750,17750,17750,17750,0
|
|
20240108,173300,6724260780,17750,17750,17750,17750,0
|
|
20240108,173200,6724260780,17750,17750,17750,17750,0
|
|
20240108,173100,6724260780,17750,17750,17750,17750,0
|
|
20240108,173000,6724260780,17750,17750,17750,17750,0
|
|
20240108,172900,6724260780,17750,17750,17750,17750,0
|
|
20240108,172800,6724260780,17750,17750,17750,17750,0
|
|
20240108,172700,6724260780,17750,17750,17750,17750,7924
|
|
20240108,172600,6724260780,17750,17750,17750,17750,0
|
|
20240108,172500,6724260780,17750,17750,17750,17750,0
|
|
20240108,172400,6724260780,17750,17750,17750,17750,0
|
|
20240108,172300,6724260780,17750,17750,17750,17750,0
|
|
20240108,172200,6724260780,17750,17750,17750,17750,0
|
|
20240108,172100,6724260780,17750,17750,17750,17750,0
|
|
20240108,172000,6724260780,17750,17750,17750,17750,0
|
|
20240108,171900,6724260780,17750,17750,17750,17750,0
|
|
20240108,171800,6724260780,17750,17750,17750,17750,0
|
|
20240108,171700,6724260780,17750,17750,17750,17750,0
|
|
20240108,171600,6724260780,17750,17750,17750,17750,0
|
|
20240108,171500,6724260780,17750,17750,17750,17750,0
|
|
20240108,171400,6724260780,17750,17750,17750,17750,0
|
|
20240108,171300,6724260780,17750,17750,17750,17750,0
|
|
20240108,171200,6724260780,17750,17750,17750,17750,0
|
|
20240108,171100,6724260780,17750,17750,17750,17750,0
|
|
20240108,171000,6724260780,17750,17750,17750,17750,0
|
|
20240108,170900,6724260780,17750,17750,17750,17750,0
|
|
20240108,170800,6724260780,17750,17750,17750,17750,0
|
|
20240108,170700,6724260780,17750,17750,17750,17750,0
|
|
20240108,170600,6724260780,17750,17750,17750,17750,0
|
|
20240108,170500,6724260780,17750,17750,17750,17750,0
|
|
20240108,170400,6724260780,17750,17750,17750,17750,0
|
|
20240108,170300,6724260780,17750,17750,17750,17750,0
|
|
20240108,170200,6724260780,17750,17750,17750,17750,0
|
|
20240108,170100,6724260780,17750,17750,17750,17750,0
|
|
20240108,170000,6724260780,17750,17750,17750,17750,0
|
|
20240108,165900,6724260780,17750,17750,17750,17750,0
|
|
20240108,165800,6724260780,17750,17750,17750,17750,0
|
|
20240108,165700,6724260780,17750,17750,17750,17750,7924
|
|
20240108,165600,6724260780,17750,17750,17750,17750,0
|
|
20240108,165500,6724260780,17750,17750,17750,17750,0
|
|
20240108,165400,6724260780,17750,17750,17750,17750,0
|
|
20240108,165300,6724260780,17750,17750,17750,17750,0
|
|
20240108,165200,6724260780,17750,17750,17750,17750,0
|
|
20240108,165100,6724260780,17750,17750,17750,17750,0
|
|
20240108,165000,6724260780,17750,17750,17750,17750,0
|
|
20240108,164900,6724260780,17750,17750,17750,17750,0
|
|
20240108,164800,6724260780,17750,17750,17750,17750,0
|
|
20240108,164700,6724260780,17750,17750,17750,17750,0
|
|
20240108,164600,6724260780,17750,17750,17750,17750,0
|
|
20240108,164500,6724260780,17750,17750,17750,17750,0
|
|
20240108,164400,6724260780,17750,17750,17750,17750,0
|
|
20240108,164300,6724260780,17750,17750,17750,17750,0
|
|
20240108,164200,6724260780,17750,17750,17750,17750,0
|
|
20240108,164100,6724260780,17750,17750,17750,17750,0
|
|
20240108,164000,6724260780,17750,17750,17750,17750,0
|
|
20240108,163900,6724260780,17750,17750,17750,17750,0
|
|
20240108,163800,6724260780,17750,17750,17750,17750,0
|
|
20240108,163700,6724260780,17750,17750,17750,17750,0
|
|
20240108,163600,6724260780,17750,17750,17750,17750,0
|
|
20240108,163500,6724260780,17750,17750,17750,17750,0
|
|
20240108,163400,6724260780,17750,17750,17750,17750,0
|
|
20240108,163300,6724260780,17750,17750,17750,17750,0
|
|
20240108,163200,6724260780,17750,17750,17750,17750,0
|
|
20240108,163100,6724260780,17750,17750,17750,17750,0
|
|
20240108,163000,6724260780,17750,17750,17750,17750,0
|
|
20240108,162900,6724260780,17750,17750,17750,17750,0
|
|
20240108,162800,6724260780,17750,17750,17750,17750,0
|
|
20240108,162700,6724260780,17750,17750,17750,17750,7924
|
|
20240108,162600,6724260780,17750,17750,17750,17750,0
|
|
20240108,162500,6724260780,17750,17750,17750,17750,0
|
|
20240108,162400,6724260780,17750,17750,17750,17750,0
|
|
20240108,162300,6724260780,17750,17750,17750,17750,0
|
|
20240108,162200,6724260780,17750,17750,17750,17750,0
|
|
20240108,162100,6724260780,17750,17750,17750,17750,0
|
|
20240108,162000,6724260780,17750,17750,17750,17750,0
|
|
20240108,161900,6724260780,17750,17750,17750,17750,0
|
|
20240108,161800,6724260780,17750,17750,17750,17750,0
|
|
20240108,161700,6724260780,17750,17750,17750,17750,0
|
|
20240108,161600,6724260780,17750,17750,17750,17750,0
|
|
20240108,161500,6724260780,17750,17750,17750,17750,0
|
|
20240108,161400,6724260780,17750,17750,17750,17750,0
|
|
20240108,161300,6724260780,17750,17750,17750,17750,0
|
|
20240108,161200,6724260780,17750,17750,17750,17750,0
|
|
20240108,161100,6724260780,17750,17750,17750,17750,0
|
|
20240108,161000,6724260780,17750,17750,17750,17750,0
|
|
20240108,160900,6724260780,17750,17750,17750,17750,0
|
|
20240108,160800,6724260780,17750,17750,17750,17750,0
|
|
20240108,160700,6724260780,17750,17750,17750,17750,0
|
|
20240108,160600,6724260780,17750,17750,17750,17750,0
|
|
20240108,160500,6724260780,17750,17750,17750,17750,0
|
|
20240108,160400,6724260780,17750,17750,17750,17750,0
|
|
20240108,160300,6724260780,17750,17750,17750,17750,0
|
|
20240108,160200,6724260780,17750,17750,17750,17750,0
|
|
20240108,160100,6724260780,17750,17750,17750,17750,0
|
|
20240108,160000,6724260780,17750,17750,17750,17750,0
|
|
20240108,155900,6724260780,17750,17750,17750,17750,0
|
|
20240108,155800,6724260780,17750,17750,17750,17750,0
|
|
20240108,155700,6724260780,17750,17750,17750,17750,7924
|
|
20240108,155600,6724260780,17750,17750,17750,17750,0
|
|
20240108,155500,6724260780,17750,17750,17750,17750,0
|
|
20240108,155400,6724260780,17750,17750,17750,17750,0
|
|
20240108,155300,6724260780,17750,17750,17750,17750,0
|
|
20240108,155200,6724260780,17750,17750,17750,17750,0
|
|
20240108,155100,6724260780,17750,17750,17750,17750,0
|
|
20240108,155000,6724260780,17750,17750,17750,17750,0
|
|
20240108,154900,6724260780,17750,17750,17750,17750,0
|
|
20240108,154800,6724260780,17750,17750,17750,17750,0
|
|
20240108,154700,6724260780,17750,17750,17750,17750,0
|
|
20240108,154600,6724260780,17750,17750,17750,17750,0
|
|
20240108,154500,6724260780,17750,17750,17750,17750,0
|
|
20240108,154400,6724260780,17750,17750,17750,17750,0
|
|
20240108,154300,6724260780,17750,17750,17750,17750,0
|
|
20240108,154200,6724260780,17750,17750,17750,17750,0
|
|
20240108,154100,6724260780,17750,17750,17750,17750,0
|
|
20240108,154000,6724260780,17750,17750,17750,17750,0
|
|
20240108,153900,6724260780,17750,17750,17750,17750,0
|
|
20240108,153800,6724260780,17750,17750,17750,17750,0
|
|
20240108,153700,6724260780,17750,17750,17750,17750,0
|
|
20240108,153600,6724260780,17750,17750,17750,17750,0
|
|
20240108,153500,6724260780,17750,17750,17750,17750,0
|
|
20240108,153400,6724260780,17750,17750,17750,17750,0
|
|
20240108,153300,6724260780,17750,17750,17750,17750,0
|
|
20240108,153200,6724260780,17750,17750,17750,17750,0
|
|
20240108,153100,6724260780,17750,17750,17750,17750,0
|
|
20240108,153000,6724260780,17750,17750,17750,17750,7924
|
|
20240108,152900,6583609780,17700,17700,17700,17700,0
|
|
20240108,152800,6583609780,17700,17700,17700,17700,0
|
|
20240108,152700,6583609780,17700,17700,17700,17700,0
|
|
20240108,152600,6583609780,17700,17700,17700,17700,0
|
|
20240108,152500,6583609780,17700,17700,17700,17700,0
|
|
20240108,152400,6583609780,17700,17700,17700,17700,0
|
|
20240108,152300,6583609780,17700,17700,17700,17700,0
|
|
20240108,152200,6583609780,17700,17700,17700,17700,0
|
|
20240108,152100,6583609780,17700,17700,17700,17700,0
|
|
20240108,152000,6583609780,17700,17700,17700,17700,0
|
|
20240108,151900,6583609780,17700,17700,17710,17690,1476
|
|
20240108,151800,6557484390,17700,17700,17700,17690,143
|
|
20240108,151700,6554954160,17700,17690,17720,17690,1954
|
|
20240108,151600,6520345160,17700,17700,17700,17690,508
|
|
20240108,151500,6511353680,17700,17700,17700,17690,1228
|
|
20240108,151400,6489623120,17700,17700,17700,17700,994
|
|
20240108,151300,6472029320,17700,17700,17710,17700,1366
|
|
20240108,151200,6447850320,17700,17690,17700,17690,471
|
|
20240108,151100,6439516230,17690,17690,17700,17690,47
|
|
20240108,151000,6438684760,17700,17690,17700,17680,465
|
|
20240108,150900,6430459710,17680,17690,17690,17680,96
|
|
20240108,150800,6428761580,17690,17690,17690,17690,937
|
|
20240108,150700,6412186050,17690,17680,17690,17680,310
|
|
20240108,150600,6406702710,17680,17680,17680,17680,658
|
|
20240108,150500,6395069270,17680,17680,17690,17680,957
|
|
20240108,150400,6378146150,17670,17660,17680,17660,3176
|
|
20240108,150300,6322032250,17660,17660,17660,17660,475
|
|
20240108,150200,6313643750,17650,17650,17660,17650,843
|
|
20240108,150100,6298758480,17650,17650,17650,17650,730
|
|
20240108,150000,6285873980,17660,17650,17660,17650,2124
|
|
20240108,145900,6248384620,17650,17650,17650,17650,331
|
|
20240108,145800,6242542470,17660,17650,17660,17650,122
|
|
20240108,145700,6240389160,17660,17650,17660,17650,147
|
|
20240108,145600,6237794410,17660,17660,17660,17660,85
|
|
20240108,145500,6236293310,17660,17660,17660,17660,257
|
|
20240108,145400,6231754690,17660,17650,17660,17650,281
|
|
20240108,145300,6226794050,17650,17650,17660,17650,366
|
|
20240108,145200,6220334140,17650,17650,17650,17650,71
|
|
20240108,145100,6219080990,17650,17660,17660,17650,161
|
|
20240108,145000,6216237760,17670,17660,17670,17650,96
|
|
20240108,144900,6214542540,17660,17670,17670,17660,570
|
|
20240108,144800,6204475940,17660,17660,17660,17660,40
|
|
20240108,144700,6203769540,17660,17670,17670,17660,375
|
|
20240108,144600,6197143300,17660,17650,17660,17650,36
|
|
20240108,144500,6196507720,17650,17660,17660,17650,444
|
|
20240108,144400,6188669990,17650,17650,17650,17650,47
|
|
20240108,144300,6187840440,17650,17660,17660,17630,1419
|
|
20240108,144200,6162803680,17670,17650,17670,17630,913
|
|
20240108,144100,6146691640,17650,17680,17690,17650,1261
|
|
20240108,144000,6124413210,17690,17690,17690,17680,61
|
|
20240108,143900,6123334600,17690,17700,17700,17690,476
|
|
20240108,143800,6114912040,17700,17700,17700,17690,782
|
|
20240108,143700,6101072400,17700,17700,17720,17700,3344
|
|
20240108,143600,6041856580,17700,17680,17700,17680,1394
|
|
20240108,143500,6017196290,17680,17670,17680,17670,533
|
|
20240108,143400,6007773000,17670,17670,17680,17670,49
|
|
20240108,143300,6006906760,17670,17680,17680,17670,7
|
|
20240108,143200,6006783060,17680,17680,17680,17680,78
|
|
20240108,143100,6005404020,17680,17680,17680,17680,32
|
|
20240108,143000,6004838260,17680,17680,17680,17660,742
|
|
20240108,142900,5991720190,17670,17670,17670,17660,388
|
|
20240108,142800,5984864260,17670,17670,17670,17670,55
|
|
20240108,142700,5983892410,17670,17670,17670,17660,111
|
|
20240108,142600,5981932040,17670,17670,17670,17670,87
|
|
20240108,142500,5980394750,17670,17670,17670,17670,0
|
|
20240108,142400,5980394750,17670,17660,17670,17640,1185
|
|
20240108,142300,5959479960,17670,17670,17680,17670,51
|
|
20240108,142200,5958578310,17660,17650,17660,17650,103
|
|
20240108,142100,5956759360,17640,17680,17680,17640,1191
|
|
20240108,142000,5935726550,17680,17660,17680,17660,376
|
|
20240108,141900,5929081290,17660,17650,17660,17650,294
|
|
20240108,141800,5923890260,17650,17640,17650,17630,326
|
|
20240108,141700,5918139430,17640,17650,17650,17640,1001
|
|
20240108,141600,5900475980,17660,17660,17660,17660,52
|
|
20240108,141500,5899557660,17650,17660,17670,17650,90
|
|
20240108,141400,5897968340,17650,17670,17670,17650,635
|
|
20240108,141300,5886754900,17620,17560,17630,17560,269
|
|
20240108,141200,5882027730,17550,17650,17650,17550,977
|
|
20240108,141100,5864824380,17650,17650,17650,17650,189
|
|
20240108,141000,5861488530,17650,17680,17680,17650,261
|
|
20240108,140900,5856875690,17680,17690,17700,17680,2462
|
|
20240108,140800,5813320230,17690,17690,17700,17690,648
|
|
20240108,140700,5801854870,17690,17690,17690,17690,2
|
|
20240108,140600,5801819490,17680,17680,17680,17680,289
|
|
20240108,140500,5796709970,17680,17680,17680,17680,84
|
|
20240108,140400,5795224850,17680,17670,17680,17670,22
|
|
20240108,140300,5794835980,17670,17680,17680,17670,115
|
|
20240108,140200,5792803070,17680,17680,17680,17680,137
|
|
20240108,140100,5790380910,17680,17690,17690,17680,67
|
|
20240108,140000,5789196310,17690,17650,17690,17650,608
|
|
20240108,135900,5778461630,17670,17660,17670,17650,491
|
|
20240108,135800,5769793350,17650,17630,17650,17600,1018
|
|
20240108,135700,5751836880,17650,17650,17650,17650,167
|
|
20240108,135600,5748889330,17650,17650,17650,17650,4
|
|
20240108,135500,5748818730,17650,17680,17690,17630,865
|
|
20240108,135400,5733537860,17680,17680,17690,17680,120
|
|
20240108,135300,5731416240,17680,17680,17680,17680,4
|
|
20240108,135200,5731345520,17670,17690,17690,17660,69
|
|
20240108,135100,5730126270,17690,17660,17690,17660,294
|
|
20240108,135000,5724926330,17660,17660,17660,17660,6
|
|
20240108,134900,5724820370,17680,17640,17680,17640,1313
|
|
20240108,134800,5701632840,17640,17640,17640,17640,111
|
|
20240108,134700,5699674800,17640,17620,17640,17620,615
|
|
20240108,134600,5688830480,17630,17620,17630,17600,153
|
|
20240108,134500,5686133980,17600,17600,17600,17600,17
|
|
20240108,134400,5685834780,17620,17600,17620,17600,33
|
|
20240108,134300,5685253360,17600,17610,17610,17600,345
|
|
20240108,134200,5679178400,17610,17610,17620,17610,725
|
|
20240108,134100,5666404810,17610,17610,17620,17610,115
|
|
20240108,134000,5664379220,17610,17610,17610,17610,184
|
|
20240108,133900,5661138980,17620,17620,17630,17620,260
|
|
20240108,133800,5656557380,17620,17620,17620,17620,5
|
|
20240108,133700,5656469280,17630,17630,17630,17620,66
|
|
20240108,133600,5655305720,17630,17630,17640,17630,78
|
|
20240108,133500,5653930570,17630,17620,17630,17620,117
|
|
20240108,133400,5651868120,17630,17610,17630,17610,3
|
|
20240108,133300,5651815270,17610,17620,17630,17610,718
|
|
20240108,133200,5639166600,17630,17630,17630,17620,293
|
|
20240108,133100,5634001060,17630,17620,17630,17620,197
|
|
20240108,133000,5630528230,17640,17600,17640,17600,422
|
|
20240108,132900,5623096850,17620,17600,17620,17580,209
|
|
20240108,132800,5619419790,17600,17530,17600,17530,2842
|
|
20240108,132700,5569426480,17530,17510,17530,17510,202
|
|
20240108,132600,5565889420,17510,17540,17540,17510,8
|
|
20240108,132500,5565749290,17510,17510,17510,17510,9
|
|
20240108,132400,5565591700,17510,17510,17520,17510,119
|
|
20240108,132300,5563507010,17510,17530,17540,17500,33
|
|
20240108,132200,5562929250,17500,17530,17530,17500,112
|
|
20240108,132100,5560966250,17510,17520,17540,17460,1275
|
|
20240108,132000,5538669730,17520,17540,17540,17520,272
|
|
20240108,131900,5533899250,17540,17540,17540,17540,32
|
|
20240108,131800,5533337970,17540,17530,17540,17530,144
|
|
20240108,131700,5530813410,17530,17530,17530,17530,35
|
|
20240108,131600,5530199860,17530,17510,17530,17510,181
|
|
20240108,131500,5527026990,17470,17460,17470,17460,52
|
|
20240108,131400,5526118670,17470,17460,17470,17460,69
|
|
20240108,131300,5524913820,17460,17480,17480,17460,1863
|
|
20240108,131200,5492365290,17490,17510,17510,17490,784
|
|
20240108,131100,5478651300,17500,17520,17520,17500,357
|
|
20240108,131000,5472401680,17530,17530,17530,17500,1770
|
|
20240108,130900,5441405650,17530,17570,17580,17530,290
|
|
20240108,130800,5436311180,17580,17580,17580,17580,40
|
|
20240108,130700,5435607980,17580,17570,17580,17570,2
|
|
20240108,130600,5435572830,17570,17570,17570,17570,53
|
|
20240108,130500,5434641620,17570,17550,17570,17550,163
|
|
20240108,130400,5431780930,17550,17580,17580,17550,8
|
|
20240108,130300,5431640440,17550,17550,17550,17550,86
|
|
20240108,130200,5430131140,17550,17550,17580,17520,380
|
|
20240108,130100,5423462100,17520,17590,17590,17520,1718
|
|
20240108,130000,5393313450,17590,17630,17630,17590,1165
|
|
20240108,125900,5372797960,17630,17640,17640,17630,63
|
|
20240108,125800,5371686860,17650,17640,17650,17630,172
|
|
20240108,125700,5368652760,17660,17660,17680,17640,359
|
|
20240108,125600,5362314140,17660,17680,17680,17660,118
|
|
20240108,125500,5360230060,17690,17680,17690,17670,261
|
|
20240108,125400,5355616870,17680,17680,17680,17680,4
|
|
20240108,125300,5355546150,17690,17680,17700,17680,172
|
|
20240108,125200,5352503280,17680,17690,17690,17680,235
|
|
20240108,125100,5348347960,17690,17690,17690,17680,606
|
|
20240108,125000,5337627910,17690,17700,17700,17690,350
|
|
20240108,124900,5331436400,17700,17740,17740,17700,676
|
|
20240108,124800,5319463230,17760,17700,17790,17700,2725
|
|
20240108,124700,5271112150,17690,17700,17710,17690,514
|
|
20240108,124600,5262010230,17710,17710,17710,17700,324
|
|
20240108,124500,5256273510,17700,17690,17700,17680,921
|
|
20240108,124400,5239972380,17690,17690,17690,17690,103
|
|
20240108,124300,5238150310,17700,17680,17700,17680,227
|
|
20240108,124200,5234132870,17690,17680,17700,17680,152
|
|
20240108,124100,5231443990,17690,17670,17690,17670,3
|
|
20240108,124000,5231390940,17690,17650,17690,17650,149
|
|
20240108,123900,5228759300,17660,17650,17660,17630,790
|
|
20240108,123800,5214815530,17630,17650,17650,17630,534
|
|
20240108,123700,5205394450,17630,17630,17630,17630,110
|
|
20240108,123600,5203455150,17630,17600,17630,17600,117
|
|
20240108,123500,5201394800,17600,17600,17600,17600,112
|
|
20240108,123400,5199423600,17600,17620,17620,17600,50
|
|
20240108,123300,5198542800,17620,17620,17620,17620,1
|
|
20240108,123200,5198525180,17620,17620,17620,17620,43
|
|
20240108,123100,5197767520,17600,17600,17620,17600,43
|
|
20240108,123000,5197010700,17590,17600,17600,17590,383
|
|
20240108,122900,5190269950,17630,17630,17630,17630,3
|
|
20240108,122800,5190217060,17600,17610,17630,17600,220
|
|
20240108,122700,5186343940,17610,17630,17630,17610,501
|
|
20240108,122600,5177521310,17630,17620,17630,17620,104
|
|
20240108,122500,5175687980,17630,17650,17650,17610,294
|
|
20240108,122400,5170504810,17640,17640,17640,17640,1
|
|
20240108,122300,5170487170,17630,17600,17630,17600,62
|
|
20240108,122200,5169395070,17630,17600,17630,17600,122
|
|
20240108,122100,5167247240,17620,17620,17620,17590,822
|
|
20240108,122000,5152779920,17630,17610,17630,17580,1075
|
|
20240108,121900,5133867970,17590,17630,17630,17590,309
|
|
20240108,121800,5128430460,17630,17650,17650,17630,1514
|
|
20240108,121700,5101738220,17650,17640,17650,17630,158
|
|
20240108,121600,5098951710,17660,17640,17660,17640,194
|
|
20240108,121500,5095529430,17640,17690,17690,17640,260
|
|
20240108,121400,5090935380,17690,17700,17700,17690,69
|
|
20240108,121300,5089714090,17700,17700,17700,17700,40
|
|
20240108,121200,5089006090,17700,17700,17700,17700,122
|
|
20240108,121100,5086846690,17700,17700,17700,17700,69
|
|
20240108,121000,5085625390,17700,17670,17700,17670,262
|
|
20240108,120900,5080988740,17670,17630,17700,17630,348
|
|
20240108,120800,5074841100,17630,17630,17640,17630,357
|
|
20240108,120700,5068547130,17640,17640,17640,17640,186
|
|
20240108,120600,5065266090,17670,17670,17680,17670,89
|
|
20240108,120500,5063692810,17670,17620,17670,17620,263
|
|
20240108,120400,5059054210,17620,17600,17620,17590,1122
|
|
20240108,120300,5039303300,17620,17630,17690,17620,146
|
|
20240108,120200,5036729200,17590,17630,17640,17570,1191
|
|
20240108,120100,5015769880,17610,17620,17630,17610,465
|
|
20240108,120000,5007577720,17620,17640,17640,17620,375
|
|
20240108,115900,5000968670,17650,17650,17670,17640,934
|
|
20240108,115800,4984483650,17650,17710,17710,17650,1076
|
|
20240108,115700,4965454810,17710,17720,17730,17710,206
|
|
20240108,115600,4961804490,17730,17740,17750,17720,611
|
|
20240108,115500,4950968730,17730,17710,17730,17710,239
|
|
20240108,115400,4946733910,17720,17710,17720,17710,290
|
|
20240108,115300,4941596310,17720,17720,17720,17720,232
|
|
20240108,115200,4937485270,17720,17700,17720,17700,523
|
|
20240108,115100,4928228020,17690,17700,17700,17690,78
|
|
20240108,115000,4926847930,17700,17710,17710,17700,72
|
|
20240108,114900,4925573380,17710,17700,17720,17700,700
|
|
20240108,114800,4913182940,17700,17700,17700,17670,245
|
|
20240108,114700,4908846470,17700,17700,17700,17700,209
|
|
20240108,114600,4905147170,17700,17690,17700,17660,25
|
|
20240108,114500,4904704920,17680,17640,17680,17640,1073
|
|
20240108,114400,4885752620,17640,17650,17660,17640,902
|
|
20240108,114300,4869830710,17650,17650,17670,17640,1182
|
|
20240108,114200,4848967700,17670,17650,17680,17630,177
|
|
20240108,114100,4845843250,17630,17710,17710,17630,1942
|
|
20240108,114000,4811504520,17730,17730,17750,17730,646
|
|
20240108,113900,4800050480,17710,17710,17730,17710,377
|
|
20240108,113800,4793373620,17710,17740,17740,17710,41
|
|
20240108,113700,4792646310,17740,17730,17740,17700,633
|
|
20240108,113600,4781428570,17730,17720,17730,17720,193
|
|
20240108,113500,4778007460,17720,17700,17720,17690,437
|
|
20240108,113400,4770274270,17690,17730,17740,17690,2231
|
|
20240108,113300,4730757490,17750,17770,17800,17750,1122
|
|
20240108,113200,4710833790,17770,17780,17800,17740,1228
|
|
20240108,113100,4689018180,17780,17780,17810,17740,5172
|
|
20240108,113000,4597178180,17780,17790,17810,17780,1000
|
|
20240108,112900,4579384080,17790,17820,17840,17790,1423
|
|
20240108,112800,4554039480,17840,17820,17840,17800,1043
|
|
20240108,112700,4535460090,17810,17840,17840,17790,1591
|
|
20240108,112600,4507135730,17840,17850,17850,17840,1013
|
|
20240108,112500,4489054510,17850,17820,17850,17820,1172
|
|
20240108,112400,4468159690,17830,17850,17850,17830,759
|
|
20240108,112300,4454622770,17830,17850,17850,17830,138
|
|
20240108,112200,4452161990,17850,17880,17880,17850,1262
|
|
20240108,112100,4429613150,17880,17880,17890,17870,674
|
|
20240108,112000,4417562680,17880,17870,17890,17870,1133
|
|
20240108,111900,4397300880,17870,17860,17880,17860,1580
|
|
20240108,111800,4369060970,17860,17860,17860,17860,232
|
|
20240108,111700,4364917450,17860,17860,17870,17860,837
|
|
20240108,111600,4349962310,17860,17870,17870,17850,404
|
|
20240108,111500,4342745050,17870,17890,17900,17870,1218
|
|
20240108,111400,4320967090,17890,17880,17890,17880,5966
|
|
20240108,111300,4214238080,17890,17820,17890,17820,3354
|
|
20240108,111200,4154317050,17840,17800,17840,17800,1156
|
|
20240108,111100,4133704990,17820,17820,17820,17790,926
|
|
20240108,111000,4117206180,17820,17850,17850,17820,1359
|
|
20240108,110900,4092960550,17850,17860,17860,17820,820
|
|
20240108,110800,4078328280,17850,17750,17860,17740,9256
|
|
20240108,110700,3913609600,17760,17800,17800,17760,413
|
|
20240108,110600,3906267320,17800,17830,17840,17780,1508
|
|
20240108,110500,3879409030,17820,17730,17900,17730,20682
|
|
20240108,110400,3511004590,17730,17710,17730,17710,520
|
|
20240108,110300,3501789450,17720,17710,17720,17690,961
|
|
20240108,110200,3484772740,17720,17720,17720,17710,426
|
|
20240108,110100,3477227880,17720,17700,17720,17700,6884
|
|
20240108,110000,3355284280,17690,17650,17690,17650,1101
|
|
20240108,105900,3335812510,17680,17660,17680,17650,761
|
|
20240108,105800,3322363600,17660,17680,17680,17660,102
|
|
20240108,105700,3320560470,17680,17650,17680,17650,658
|
|
20240108,105600,3308927970,17650,17640,17650,17640,52
|
|
20240108,105500,3308010180,17660,17600,17670,17600,4379
|
|
20240108,105400,3230767450,17600,17650,17660,17600,1169
|
|
20240108,105300,3210158210,17650,17630,17650,17590,1614
|
|
20240108,105200,3181706410,17630,17630,17640,17620,389
|
|
20240108,105100,3174848410,17630,17660,17660,17630,1062
|
|
20240108,105000,3156100330,17660,17600,17660,17600,239
|
|
20240108,104900,3151881800,17600,17600,17670,17580,5510
|
|
20240108,104800,3054880690,17620,17650,17650,17620,414
|
|
20240108,104700,3047585140,17640,17630,17650,17620,1272
|
|
20240108,104600,3025152270,17630,17640,17640,17610,740
|
|
20240108,104500,3012106770,17640,17660,17660,17640,628
|
|
20240108,104400,3001020570,17660,17700,17710,17660,865
|
|
20240108,104300,2985730050,17710,17710,17720,17690,941
|
|
20240108,104200,2969060610,17720,17700,17730,17680,1800
|
|
20240108,104100,2937193060,17710,17640,17710,17630,2544
|
|
20240108,104000,2892226430,17640,17640,17660,17610,731
|
|
20240108,103900,2879335640,17640,17620,17650,17610,1032
|
|
20240108,103800,2861157670,17590,17700,17700,17580,1805
|
|
20240108,103700,2829350680,17700,17690,17750,17670,5510
|
|
20240108,103600,2731802150,17690,17600,17700,17590,8963
|
|
20240108,103500,2573800240,17590,17590,17600,17580,2042
|
|
20240108,103400,2537872800,17580,17580,17600,17570,4161
|
|
20240108,103300,2464672160,17570,17540,17580,17540,2097
|
|
20240108,103200,2427842600,17530,17530,17540,17510,1244
|
|
20240108,103100,2406026850,17550,17560,17570,17540,1592
|
|
20240108,103000,2378084820,17560,17420,17560,17410,9261
|
|
20240108,102900,2216076700,17420,17340,17420,17320,8534
|
|
20240108,102800,2067809720,17330,17330,17340,17310,1366
|
|
20240108,102700,2044124520,17310,17340,17340,17310,174
|
|
20240108,102600,2041109340,17340,17330,17340,17330,157
|
|
20240108,102500,2038387410,17330,17330,17340,17330,951
|
|
20240108,102400,2021902000,17340,17340,17340,17330,123
|
|
20240108,102300,2019770100,17330,17330,17350,17330,295
|
|
20240108,102200,2014655790,17330,17320,17350,17320,352
|
|
20240108,102100,2008552190,17350,17280,17350,17280,2859
|
|
20240108,102000,1959074620,17290,17270,17290,17260,1435
|
|
20240108,101900,1934278050,17270,17210,17270,17210,1513
|
|
20240108,101800,1908217890,17210,17190,17210,17190,636
|
|
20240108,101700,1897277670,17190,17230,17230,17180,1676
|
|
20240108,101600,1868467200,17190,17200,17220,17190,305
|
|
20240108,101500,1863218090,17190,17150,17190,17150,38
|
|
20240108,101400,1862565530,17190,17190,17190,17190,1
|
|
20240108,101300,1862548340,17190,17190,17190,17150,59
|
|
20240108,101200,1861536090,17180,17180,17180,17180,132
|
|
20240108,101100,1859268330,17180,17150,17180,17150,31
|
|
20240108,101000,1858736260,17150,17150,17160,17150,172
|
|
20240108,100900,1855784930,17150,17150,17150,17150,31
|
|
20240108,100800,1855253280,17150,17160,17160,17150,346
|
|
20240108,100700,1849315930,17160,17190,17190,17160,107
|
|
20240108,100600,1847477750,17190,17200,17210,17190,522
|
|
20240108,100500,1838497130,17200,17200,17220,17200,87
|
|
20240108,100400,1837000710,17230,17230,17230,17200,114
|
|
20240108,100300,1835037550,17240,17250,17250,17230,740
|
|
20240108,100200,1822280290,17250,17260,17260,17250,618
|
|
20240108,100100,1811613740,17250,17230,17260,17220,956
|
|
20240108,100000,1795128410,17230,17160,17230,17160,697
|
|
20240108,095900,1783134470,17180,17160,17180,17160,1244
|
|
20240108,095800,1761777970,17140,17140,17140,17140,25
|
|
20240108,095700,1761349470,17140,17120,17170,17120,5
|
|
20240108,095600,1761263700,17100,17100,17100,17100,117
|
|
20240108,095500,1759263000,17070,17100,17160,17070,1960
|
|
20240108,095400,1725683060,17060,17080,17090,17060,359
|
|
20240108,095300,1719553530,17090,17090,17090,17090,42
|
|
20240108,095200,1718835750,17100,17110,17110,17080,155
|
|
20240108,095100,1716184250,17110,17080,17110,17080,211
|
|
20240108,095000,1712576700,17080,17080,17080,17080,45
|
|
20240108,094900,1711808100,17070,17070,17070,17070,131
|
|
20240108,094800,1709571930,17050,17040,17050,17040,482
|
|
20240108,094700,1701353850,17040,17030,17040,17020,259
|
|
20240108,094600,1696942530,17030,17030,17030,17010,319
|
|
20240108,094500,1691513300,17030,17050,17050,17030,1041
|
|
20240108,094400,1673774420,17060,17060,17060,17060,824
|
|
20240108,094300,1659716980,17070,17100,17100,17060,3538
|
|
20240108,094200,1599289400,17110,17110,17110,17110,60
|
|
20240108,094100,1598262800,17110,17100,17110,17100,262
|
|
20240108,094000,1593782510,17100,17090,17110,17080,1349
|
|
20240108,093900,1570722730,17090,17110,17120,17090,1227
|
|
20240108,093800,1549737690,17160,17090,17160,17090,2389
|
|
20240108,093700,1508824840,17070,17110,17120,17060,2810
|
|
20240108,093600,1460824500,17120,17120,17120,17120,141
|
|
20240108,093500,1458410580,17120,17140,17150,17120,164
|
|
20240108,093400,1455601050,17140,17160,17160,17140,822
|
|
20240108,093300,1441510220,17150,17120,17150,17120,65
|
|
20240108,093200,1440397220,17110,17180,17180,17110,405
|
|
20240108,093100,1433451330,17180,17160,17180,17160,12
|
|
20240108,093000,1433245370,17180,17190,17190,17150,118
|
|
20240108,092900,1431217280,17140,17130,17190,17100,5436
|
|
20240108,092800,1338149020,17130,17140,17160,17130,597
|
|
20240108,092700,1327913910,17140,17100,17150,17100,317
|
|
20240108,092600,1322489840,17110,17110,17110,17100,111
|
|
20240108,092500,1320590640,17110,17130,17140,17100,1646
|
|
20240108,092400,1292409400,17140,17150,17150,17140,645
|
|
20240108,092300,1281352840,17140,17140,17150,17140,195
|
|
20240108,092200,1278009970,17140,17160,17200,17140,2182
|
|
20240108,092100,1240563720,17150,17260,17270,17150,9742
|
|
20240108,092000,1072839200,17270,17270,17280,17260,1097
|
|
20240108,091900,1053896560,17270,17360,17400,17250,3566
|
|
20240108,091800,992018410,17380,17350,17390,17350,3287
|
|
20240108,091700,934893590,17340,17350,17360,17330,1024
|
|
20240108,091600,917126220,17360,17370,17370,17320,2891
|
|
20240108,091500,866986160,17380,17340,17380,17330,3941
|
|
20240108,091400,798541540,17330,17240,17330,17240,2950
|
|
20240108,091300,747481280,17230,17270,17270,17230,302
|
|
20240108,091200,742270640,17270,17230,17270,17210,983
|
|
20240108,091100,725332150,17230,17250,17260,17230,1425
|
|
20240108,091000,700751870,17260,17300,17300,17260,306
|
|
20240108,090900,695463820,17310,17370,17370,17300,1590
|
|
20240108,090800,667872200,17370,17230,17380,17220,15745
|
|
20240108,090700,395657770,17240,17240,17240,17220,1845
|
|
20240108,090600,363857060,17230,17230,17280,17230,1778
|
|
20240108,090500,333169190,17230,17280,17290,17220,1788
|
|
20240108,090400,302307810,17290,17300,17300,17210,3442
|
|
20240108,090300,242944410,17300,17180,17360,17180,5761
|
|
20240108,090200,143228310,17130,16960,17200,16960,5816
|
|
20240108,090100,43610230,16960,16900,16960,16850,1082
|
|
20240108,090000,25281450,16850,16780,16900,16780,1502
|